KissMeData/221980/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202200	19939800	12400	12400	12400	12400	13
3	20231006	202100	19939800	12400	12400	12400	12400	0
4	20231006	202000	19939800	12400	12400	12400	12400	0
5	20231006	201900	19939800	12400	12400	12400	12400	0
6	20231006	201800	19939800	12400	12400	12400	12400	0
7	20231006	201700	19939800	12400	12400	12400	12400	0
8	20231006	201600	19939800	12400	12400	12400	12400	0
9	20231006	201500	19939800	12400	12400	12400	12400	0
10	20231006	201400	19939800	12400	12400	12400	12400	0
11	20231006	201300	19939800	12400	12400	12400	12400	0
12	20231006	201200	19939800	12400	12400	12400	12400	0
13	20231006	201100	19939800	12400	12400	12400	12400	0
14	20231006	201000	19939800	12400	12400	12400	12400	0
15	20231006	200900	19939800	12400	12400	12400	12400	0
16	20231006	200800	19939800	12400	12400	12400	12400	0
17	20231006	200700	19939800	12400	12400	12400	12400	0
18	20231006	200600	19939800	12400	12400	12400	12400	0
19	20231006	200500	19939800	12400	12400	12400	12400	0
20	20231006	200400	19939800	12400	12400	12400	12400	0
21	20231006	200300	19939800	12400	12400	12400	12400	0
22	20231006	200200	19939800	12400	12400	12400	12400	0
23	20231006	200100	19939800	12400	12400	12400	12400	0
24	20231006	200000	19939800	12400	12400	12400	12400	0
25	20231006	195900	19939800	12400	12400	12400	12400	0
26	20231006	195800	19939800	12400	12400	12400	12400	0
27	20231006	195700	19939800	12400	12400	12400	12400	0
28	20231006	195600	19939800	12400	12400	12400	12400	0
29	20231006	195500	19939800	12400	12400	12400	12400	0
30	20231006	195400	19939800	12400	12400	12400	12400	0
31	20231006	195300	19939800	12400	12400	12400	12400	0
32	20231006	195200	19939800	12400	12400	12400	12400	13
33	20231006	195100	19939800	12400	12400	12400	12400	0
34	20231006	195000	19939800	12400	12400	12400	12400	0
35	20231006	194900	19939800	12400	12400	12400	12400	0
36	20231006	194800	19939800	12400	12400	12400	12400	0
37	20231006	194700	19939800	12400	12400	12400	12400	0
38	20231006	194600	19939800	12400	12400	12400	12400	0
39	20231006	194500	19939800	12400	12400	12400	12400	0
40	20231006	194400	19939800	12400	12400	12400	12400	0
41	20231006	194300	19939800	12400	12400	12400	12400	0
42	20231006	194200	19939800	12400	12400	12400	12400	0
43	20231006	194100	19939800	12400	12400	12400	12400	0
44	20231006	194000	19939800	12400	12400	12400	12400	0
45	20231006	193900	19939800	12400	12400	12400	12400	0
46	20231006	193800	19939800	12400	12400	12400	12400	0
47	20231006	193700	19939800	12400	12400	12400	12400	0
48	20231006	193600	19939800	12400	12400	12400	12400	0
49	20231006	193500	19939800	12400	12400	12400	12400	0
50	20231006	193400	19939800	12400	12400	12400	12400	0
51	20231006	193300	19939800	12400	12400	12400	12400	0
52	20231006	193200	19939800	12400	12400	12400	12400	0
53	20231006	193100	19939800	12400	12400	12400	12400	0
54	20231006	193000	19939800	12400	12400	12400	12400	0
55	20231006	192900	19939800	12400	12400	12400	12400	0
56	20231006	192800	19939800	12400	12400	12400	12400	0
57	20231006	192700	19939800	12400	12400	12400	12400	0
58	20231006	192600	19939800	12400	12400	12400	12400	0
59	20231006	192500	19939800	12400	12400	12400	12400	0
60	20231006	192400	19939800	12400	12400	12400	12400	0
61	20231006	192300	19939800	12400	12400	12400	12400	0
62	20231006	192200	19939800	12400	12400	12400	12400	13
63	20231006	192100	19939800	12400	12400	12400	12400	0
64	20231006	192000	19939800	12400	12400	12400	12400	0
65	20231006	191900	19939800	12400	12400	12400	12400	0
66	20231006	191800	19939800	12400	12400	12400	12400	0
67	20231006	191700	19939800	12400	12400	12400	12400	0
68	20231006	191600	19939800	12400	12400	12400	12400	0
69	20231006	191500	19939800	12400	12400	12400	12400	0
70	20231006	191400	19939800	12400	12400	12400	12400	0
71	20231006	191300	19939800	12400	12400	12400	12400	0
72	20231006	191200	19939800	12400	12400	12400	12400	0
73	20231006	191100	19939800	12400	12400	12400	12400	0
74	20231006	191000	19939800	12400	12400	12400	12400	0
75	20231006	190900	19939800	12400	12400	12400	12400	0
76	20231006	190800	19939800	12400	12400	12400	12400	0
77	20231006	190700	19939800	12400	12400	12400	12400	0
78	20231006	190600	19939800	12400	12400	12400	12400	0
79	20231006	190500	19939800	12400	12400	12400	12400	0
80	20231006	190400	19939800	12400	12400	12400	12400	0
81	20231006	190300	19939800	12400	12400	12400	12400	0
82	20231006	190200	19939800	12400	12400	12400	12400	0
83	20231006	190100	19939800	12400	12400	12400	12400	0
84	20231006	190000	19939800	12400	12400	12400	12400	0
85	20231006	185900	19939800	12400	12400	12400	12400	0
86	20231006	185800	19939800	12400	12400	12400	12400	0
87	20231006	185700	19939800	12400	12400	12400	12400	0
88	20231006	185600	19939800	12400	12400	12400	12400	0
89	20231006	185500	19939800	12400	12400	12400	12400	0
90	20231006	185400	19939800	12400	12400	12400	12400	0
91	20231006	185300	19939800	12400	12400	12400	12400	0
92	20231006	185200	19939800	12400	12400	12400	12400	13
93	20231006	185100	19939800	12400	12400	12400	12400	0
94	20231006	185000	19939800	12400	12400	12400	12400	0
95	20231006	184900	19939800	12400	12400	12400	12400	0
96	20231006	184800	19939800	12400	12400	12400	12400	0
97	20231006	184700	19939800	12400	12400	12400	12400	0
98	20231006	184600	19939800	12400	12400	12400	12400	0
99	20231006	184500	19939800	12400	12400	12400	12400	0
100	20231006	184400	19939800	12400	12400	12400	12400	0
101	20231006	184300	19939800	12400	12400	12400	12400	0
102	20231006	184200	19939800	12400	12400	12400	12400	0
103	20231006	184100	19939800	12400	12400	12400	12400	0
104	20231006	184000	19939800	12400	12400	12400	12400	0
105	20231006	183900	19939800	12400	12400	12400	12400	0
106	20231006	183800	19939800	12400	12400	12400	12400	0
107	20231006	183700	19939800	12400	12400	12400	12400	0
108	20231006	183600	19939800	12400	12400	12400	12400	0
109	20231006	183500	19939800	12400	12400	12400	12400	0
110	20231006	183400	19939800	12400	12400	12400	12400	0
111	20231006	183300	19939800	12400	12400	12400	12400	0
112	20231006	183200	19939800	12400	12400	12400	12400	0
113	20231006	183100	19939800	12400	12400	12400	12400	0
114	20231006	183000	19939800	12400	12400	12400	12400	0
115	20231006	182900	19939800	12400	12400	12400	12400	0
116	20231006	182800	19939800	12400	12400	12400	12400	0
117	20231006	182700	19939800	12400	12400	12400	12400	0
118	20231006	182600	19939800	12400	12400	12400	12400	0
119	20231006	182500	19939800	12400	12400	12400	12400	0
120	20231006	182400	19939800	12400	12400	12400	12400	0
121	20231006	182300	19939800	12400	12400	12400	12400	0
122	20231006	182200	19939800	12400	12400	12400	12400	13
123	20231006	182100	19939800	12400	12400	12400	12400	0
124	20231006	182000	19939800	12400	12400	12400	12400	0
125	20231006	181900	19939800	12400	12400	12400	12400	0
126	20231006	181800	19939800	12400	12400	12400	12400	0
127	20231006	181700	19939800	12400	12400	12400	12400	0
128	20231006	181600	19939800	12400	12400	12400	12400	0
129	20231006	181500	19939800	12400	12400	12400	12400	0
130	20231006	181400	19939800	12400	12400	12400	12400	0
131	20231006	181300	19939800	12400	12400	12400	12400	0
132	20231006	181200	19939800	12400	12400	12400	12400	0
133	20231006	181100	19939800	12400	12400	12400	12400	0
134	20231006	181000	19939800	12400	12400	12400	12400	0
135	20231006	180900	19939800	12400	12400	12400	12400	0
136	20231006	180800	19939800	12400	12400	12400	12400	0
137	20231006	180700	19939800	12400	12400	12400	12400	0
138	20231006	180600	19939800	12400	12400	12400	12400	0
139	20231006	180500	19939800	12400	12400	12400	12400	0
140	20231006	180400	19939800	12400	12400	12400	12400	0
141	20231006	180300	19939800	12400	12400	12400	12400	0
142	20231006	180200	19939800	12400	12400	12400	12400	0
143	20231006	180100	19939800	12400	12400	12400	12400	0
144	20231006	180000	19939800	12400	12400	12400	12400	0
145	20231006	175900	19939800	12400	12400	12400	12400	0
146	20231006	175800	19939800	12400	12400	12400	12400	0
147	20231006	175700	19939800	12400	12400	12400	12400	0
148	20231006	175600	19939800	12400	12400	12400	12400	0
149	20231006	175500	19939800	12400	12400	12400	12400	0
150	20231006	175400	19939800	12400	12400	12400	12400	0
151	20231006	175300	19939800	12400	12400	12400	12400	0
152	20231006	175200	19939800	12400	12400	12400	12400	13
153	20231006	175100	19939800	12400	12400	12400	12400	0
154	20231006	175000	19939800	12400	12400	12400	12400	0
155	20231006	174900	19939800	12400	12400	12400	12400	0
156	20231006	174800	19939800	12400	12400	12400	12400	0
157	20231006	174700	19939800	12400	12400	12400	12400	0
158	20231006	174600	19939800	12400	12400	12400	12400	0
159	20231006	174500	19939800	12400	12400	12400	12400	0
160	20231006	174400	19939800	12400	12400	12400	12400	0
161	20231006	174300	19939800	12400	12400	12400	12400	0
162	20231006	174200	19939800	12400	12400	12400	12400	0
163	20231006	174100	19939800	12400	12400	12400	12400	0
164	20231006	174000	19939800	12400	12400	12400	12400	0
165	20231006	173900	19939800	12400	12400	12400	12400	0
166	20231006	173800	19939800	12400	12400	12400	12400	0
167	20231006	173700	19939800	12400	12400	12400	12400	0
168	20231006	173600	19939800	12400	12400	12400	12400	0
169	20231006	173500	19939800	12400	12400	12400	12400	0
170	20231006	173400	19939800	12400	12400	12400	12400	0
171	20231006	173300	19939800	12400	12400	12400	12400	0
172	20231006	173200	19939800	12400	12400	12400	12400	0
173	20231006	173100	19939800	12400	12400	12400	12400	0
174	20231006	173000	19939800	12400	12400	12400	12400	0
175	20231006	172900	19939800	12400	12400	12400	12400	0
176	20231006	172800	19939800	12400	12400	12400	12400	0
177	20231006	172700	19939800	12400	12400	12400	12400	0
178	20231006	172600	19939800	12400	12400	12400	12400	0
179	20231006	172500	19939800	12400	12400	12400	12400	0
180	20231006	172400	19939800	12400	12400	12400	12400	0
181	20231006	172300	19939800	12400	12400	12400	12400	0
182	20231006	172200	19939800	12400	12400	12400	12400	13
183	20231006	172100	19939800	12400	12400	12400	12400	0
184	20231006	172000	19939800	12400	12400	12400	12400	0
185	20231006	171900	19939800	12400	12400	12400	12400	0
186	20231006	171800	19939800	12400	12400	12400	12400	0
187	20231006	171700	19939800	12400	12400	12400	12400	0
188	20231006	171600	19939800	12400	12400	12400	12400	0
189	20231006	171500	19939800	12400	12400	12400	12400	0
190	20231006	171400	19939800	12400	12400	12400	12400	0
191	20231006	171300	19939800	12400	12400	12400	12400	0
192	20231006	171200	19939800	12400	12400	12400	12400	0
193	20231006	171100	19939800	12400	12400	12400	12400	0
194	20231006	171000	19939800	12400	12400	12400	12400	0
195	20231006	170900	19939800	12400	12400	12400	12400	0
196	20231006	170800	19939800	12400	12400	12400	12400	0
197	20231006	170700	19939800	12400	12400	12400	12400	0
198	20231006	170600	19939800	12400	12400	12400	12400	0
199	20231006	170500	19939800	12400	12400	12400	12400	0
200	20231006	170400	19939800	12400	12400	12400	12400	0
201	20231006	170300	19939800	12400	12400	12400	12400	0
202	20231006	170200	19939800	12400	12400	12400	12400	0
203	20231006	170100	19939800	12400	12400	12400	12400	0
204	20231006	170000	19939800	12400	12400	12400	12400	0
205	20231006	165900	19939800	12400	12400	12400	12400	0
206	20231006	165800	19939800	12400	12400	12400	12400	0
207	20231006	165700	19939800	12400	12400	12400	12400	0
208	20231006	165600	19939800	12400	12400	12400	12400	0
209	20231006	165500	19939800	12400	12400	12400	12400	0
210	20231006	165400	19939800	12400	12400	12400	12400	0
211	20231006	165300	19939800	12400	12400	12400	12400	0
212	20231006	165200	19939800	12400	12400	12400	12400	13
213	20231006	165100	19939800	12400	12400	12400	12400	0
214	20231006	165000	19939800	12400	12400	12400	12400	0
215	20231006	164900	19939800	12400	12400	12400	12400	0
216	20231006	164800	19939800	12400	12400	12400	12400	0
217	20231006	164700	19939800	12400	12400	12400	12400	0
218	20231006	164600	19939800	12400	12400	12400	12400	0
219	20231006	164500	19939800	12400	12400	12400	12400	0
220	20231006	164400	19939800	12400	12400	12400	12400	0
221	20231006	164300	19939800	12400	12400	12400	12400	0
222	20231006	164200	19939800	12400	12400	12400	12400	0
223	20231006	164100	19939800	12400	12400	12400	12400	0
224	20231006	164000	19939800	12400	12400	12400	12400	0
225	20231006	163900	19939800	12400	12400	12400	12400	0
226	20231006	163800	19939800	12400	12400	12400	12400	0
227	20231006	163700	19939800	12400	12400	12400	12400	0
228	20231006	163600	19939800	12400	12400	12400	12400	0
229	20231006	163500	19939800	12400	12400	12400	12400	0
230	20231006	163400	19939800	12400	12400	12400	12400	0
231	20231006	163300	19939800	12400	12400	12400	12400	0
232	20231006	163200	19939800	12400	12400	12400	12400	0
233	20231006	163100	19939800	12400	12400	12400	12400	0
234	20231006	163000	19939800	12400	12400	12400	12400	0
235	20231006	162900	19939800	12400	12400	12400	12400	0
236	20231006	162800	19939800	12400	12400	12400	12400	0
237	20231006	162700	19939800	12400	12400	12400	12400	0
238	20231006	162600	19939800	12400	12400	12400	12400	0
239	20231006	162500	19939800	12400	12400	12400	12400	0
240	20231006	162400	19939800	12400	12400	12400	12400	0
241	20231006	162300	19939800	12400	12400	12400	12400	0
242	20231006	162200	19939800	12400	12400	12400	12400	13
243	20231006	162100	19939800	12400	12400	12400	12400	0
244	20231006	162000	19939800	12400	12400	12400	12400	0
245	20231006	161900	19939800	12400	12400	12400	12400	0
246	20231006	161800	19939800	12400	12400	12400	12400	0
247	20231006	161700	19939800	12400	12400	12400	12400	0
248	20231006	161600	19939800	12400	12400	12400	12400	0
249	20231006	161500	19939800	12400	12400	12400	12400	0
250	20231006	161400	19939800	12400	12400	12400	12400	0
251	20231006	161300	19939800	12400	12400	12400	12400	0
252	20231006	161200	19939800	12400	12400	12400	12400	0
253	20231006	161100	19939800	12400	12400	12400	12400	0
254	20231006	161000	19939800	12400	12400	12400	12400	0
255	20231006	160900	19939800	12400	12400	12400	12400	0
256	20231006	160800	19939800	12400	12400	12400	12400	0
257	20231006	160700	19939800	12400	12400	12400	12400	0
258	20231006	160600	19939800	12400	12400	12400	12400	0
259	20231006	160500	19939800	12400	12400	12400	12400	0
260	20231006	160400	19939800	12400	12400	12400	12400	0
261	20231006	160300	19939800	12400	12400	12400	12400	0
262	20231006	160200	19939800	12400	12400	12400	12400	0
263	20231006	160100	19939800	12400	12400	12400	12400	0
264	20231006	160000	19939800	12400	12400	12400	12400	0
265	20231006	155900	19939800	12400	12400	12400	12400	0
266	20231006	155800	19939800	12400	12400	12400	12400	0
267	20231006	155700	19939800	12400	12400	12400	12400	0
268	20231006	155600	19939800	12400	12400	12400	12400	0
269	20231006	155500	19939800	12400	12400	12400	12400	0
270	20231006	155400	19939800	12400	12400	12400	12400	0
271	20231006	155300	19939800	12400	12400	12400	12400	0
272	20231006	155200	19939800	12400	12400	12400	12400	13
273	20231006	155100	19939800	12400	12400	12400	12400	0
274	20231006	155000	19939800	12400	12400	12400	12400	0
275	20231006	154900	19939800	12400	12400	12400	12400	0
276	20231006	154800	19939800	12400	12400	12400	12400	0
277	20231006	154700	19939800	12400	12400	12400	12400	0
278	20231006	154600	19939800	12400	12400	12400	12400	0
279	20231006	154500	19939800	12400	12400	12400	12400	0
280	20231006	154400	19939800	12400	12400	12400	12400	0
281	20231006	154300	19939800	12400	12400	12400	12400	0
282	20231006	154200	19939800	12400	12400	12400	12400	0
283	20231006	154100	19939800	12400	12400	12400	12400	0
284	20231006	154000	19939800	12400	12400	12400	12400	0
285	20231006	153900	19939800	12400	12400	12400	12400	0
286	20231006	153800	19939800	12400	12400	12400	12400	0
287	20231006	153700	19939800	12400	12400	12400	12400	0
288	20231006	153600	19939800	12400	12400	12400	12400	0
289	20231006	153500	19939800	12400	12400	12400	12400	0
290	20231006	153400	19939800	12400	12400	12400	12400	0
291	20231006	153300	19939800	12400	12400	12400	12400	0
292	20231006	153200	19939800	12400	12400	12400	12400	0
293	20231006	153100	19939800	12400	12400	12400	12400	0
294	20231006	153000	19939800	12400	12400	12400	12400	0
295	20231006	152900	19939800	12400	12400	12400	12400	0
296	20231006	152800	19939800	12400	12400	12400	12400	0
297	20231006	152700	19939800	12400	12400	12400	12400	0
298	20231006	152600	19939800	12400	12400	12400	12400	0
299	20231006	152500	19939800	12400	12400	12400	12400	0
300	20231006	152400	19939800	12400	12400	12400	12400	0
301	20231006	152300	19939800	12400	12400	12400	12400	0
302	20231006	152200	19939800	12400	12400	12400	12400	0
303	20231006	152100	19939800	12400	12400	12400	12400	0
304	20231006	152000	19939800	12400	12400	12400	12400	0
305	20231006	151900	19939800	12400	12400	12400	12400	0
306	20231006	151800	19939800	12400	12400	12400	12400	0
307	20231006	151700	19939800	12400	12400	12400	12400	13
308	20231006	151600	19778600	12400	12400	12400	12400	0
309	20231006	151500	19778600	12400	12400	12400	12400	0
310	20231006	151400	19778600	12400	12400	12400	12400	0
311	20231006	151300	19778600	12400	12400	12400	12400	0
312	20231006	151200	19778600	12400	12400	12400	12400	0
313	20231006	151100	19778600	12400	12400	12400	12400	0
314	20231006	151000	19778600	12400	12400	12400	12400	0
315	20231006	150900	19778600	12400	12400	12400	12400	0
316	20231006	150800	19778600	12400	12400	12400	12400	1
317	20231006	150700	19766200	12400	12400	12400	12400	0
318	20231006	150600	19766200	12400	12400	12400	12400	0
319	20231006	150500	19766200	12400	12400	12400	12400	0
320	20231006	150400	19766200	12400	12400	12400	12400	0
321	20231006	150300	19766200	12400	12400	12400	12400	0
322	20231006	150200	19766200	12400	12400	12400	12400	0
323	20231006	150100	19766200	12400	12400	12400	12400	0
324	20231006	150000	19766200	12400	12400	12400	12400	0
325	20231006	145900	19766200	12400	12400	12400	12400	0
326	20231006	145800	19766200	12400	12400	12400	12400	0
327	20231006	145700	19766200	12400	12400	12400	12400	0
328	20231006	145600	19766200	12400	12400	12400	12400	0
329	20231006	145500	19766200	12400	12400	12400	12400	0
330	20231006	145400	19766200	12400	12400	12400	12400	0
331	20231006	145300	19766200	12400	12400	12400	12400	0
332	20231006	145200	19766200	12400	12400	12400	12400	0
333	20231006	145100	19766200	12400	12400	12400	12400	0
334	20231006	145000	19766200	12400	12400	12400	12400	7
335	20231006	144900	19679400	12400	12400	12400	12400	0
336	20231006	144800	19679400	12400	12400	12400	12400	0
337	20231006	144700	19679400	12400	12400	12400	12400	0
338	20231006	144600	19679400	12400	12400	12400	12400	0
339	20231006	144500	19679400	12400	12400	12400	12400	0
340	20231006	144400	19679400	12400	12390	12400	12390	3
341	20231006	144300	19642210	12390	12380	12390	12380	25
342	20231006	144200	19332510	12380	12380	12380	12380	0
343	20231006	144100	19332510	12380	12380	12380	12380	0
344	20231006	144000	19332510	12380	12380	12380	12380	0
345	20231006	143900	19332510	12380	12380	12380	12380	0
346	20231006	143800	19332510	12380	12380	12380	12380	0
347	20231006	143700	19332510	12380	12380	12380	12380	0
348	20231006	143600	19332510	12380	12380	12380	12380	0
349	20231006	143500	19332510	12380	12380	12380	12380	0
350	20231006	143400	19332510	12380	12380	12380	12380	0
351	20231006	143300	19332510	12380	12380	12380	12380	0
352	20231006	143200	19332510	12380	12380	12380	12380	0
353	20231006	143100	19332510	12380	12380	12380	12380	0
354	20231006	143000	19332510	12380	12380	12380	12380	10
355	20231006	142900	19208710	12370	12370	12370	12370	0
356	20231006	142800	19208710	12370	12370	12370	12370	0
357	20231006	142700	19208710	12370	12370	12370	12370	2
358	20231006	142600	19183970	12370	12370	12370	12370	48
359	20231006	142500	18590210	12350	12350	12350	12350	0
360	20231006	142400	18590210	12350	12350	12350	12350	0
361	20231006	142300	18590210	12350	12350	12350	12350	0
362	20231006	142200	18590210	12350	12350	12350	12350	0
363	20231006	142100	18590210	12350	12350	12350	12350	0
364	20231006	142000	18590210	12350	12350	12350	12350	0
365	20231006	141900	18590210	12350	12350	12350	12350	0
366	20231006	141800	18590210	12350	12350	12350	12350	0
367	20231006	141700	18590210	12350	12350	12350	12350	0
368	20231006	141600	18590210	12350	12350	12350	12350	0
369	20231006	141500	18590210	12350	12350	12350	12350	0
370	20231006	141400	18590210	12350	12350	12350	12350	0
371	20231006	141300	18590210	12350	12350	12350	12350	0
372	20231006	141200	18590210	12350	12350	12350	12350	0
373	20231006	141100	18590210	12350	12350	12350	12350	0
374	20231006	141000	18590210	12350	12350	12350	12350	0
375	20231006	140900	18590210	12350	12350	12350	12350	0
376	20231006	140800	18590210	12350	12350	12350	12350	0
377	20231006	140700	18590210	12350	12350	12350	12350	0
378	20231006	140600	18590210	12350	12350	12350	12350	0
379	20231006	140500	18590210	12350	12350	12350	12350	0
380	20231006	140400	18590210	12350	12350	12350	12350	10
381	20231006	140300	18466710	12350	12350	12350	12350	0
382	20231006	140200	18466710	12350	12350	12350	12350	0
383	20231006	140100	18466710	12350	12350	12350	12350	0
384	20231006	140000	18466710	12350	12350	12350	12350	0
385	20231006	135900	18466710	12350	12350	12350	12350	0
386	20231006	135800	18466710	12350	12350	12350	12350	0
387	20231006	135700	18466710	12350	12350	12350	12350	3
388	20231006	135600	18429660	12350	12350	12350	12350	0
389	20231006	135500	18429660	12350	12350	12350	12350	0
390	20231006	135400	18429660	12350	12350	12350	12350	0
391	20231006	135300	18429660	12350	12350	12350	12350	0
392	20231006	135200	18429660	12350	12350	12350	12350	0
393	20231006	135100	18429660	12350	12350	12350	12350	0
394	20231006	135000	18429660	12350	12350	12350	12350	0
395	20231006	134900	18429660	12350	12350	12350	12350	0
396	20231006	134800	18429660	12350	12350	12350	12350	0
397	20231006	134700	18429660	12350	12350	12350	12350	0
398	20231006	134600	18429660	12350	12350	12350	12350	8
399	20231006	134500	18330860	12350	12350	12350	12350	0
400	20231006	134400	18330860	12350	12350	12350	12350	0
401	20231006	134300	18330860	12350	12350	12350	12350	0
402	20231006	134200	18330860	12350	12350	12350	12350	9
403	20231006	134100	18219710	12350	12350	12350	12350	0
404	20231006	134000	18219710	12350	12350	12350	12350	0
405	20231006	133900	18219710	12350	12350	12350	12350	0
406	20231006	133800	18219710	12350	12350	12350	12350	0
407	20231006	133700	18219710	12350	12350	12350	12350	0
408	20231006	133600	18219710	12350	12350	12350	12350	0
409	20231006	133500	18219710	12350	12350	12350	12350	0
410	20231006	133400	18219710	12350	12350	12350	12350	0
411	20231006	133300	18219710	12350	12350	12350	12350	0
412	20231006	133200	18219710	12350	12350	12350	12350	0
413	20231006	133100	18219710	12350	12350	12350	12350	0
414	20231006	133000	18219710	12350	12350	12350	12350	0
415	20231006	132900	18219710	12350	12350	12350	12350	0
416	20231006	132800	18219710	12350	12350	12350	12350	0
417	20231006	132700	18219710	12350	12350	12350	12350	0
418	20231006	132600	18219710	12350	12350	12350	12350	0
419	20231006	132500	18219710	12350	12350	12350	12350	0
420	20231006	132400	18219710	12350	12350	12350	12350	0
421	20231006	132300	18219710	12350	12350	12350	12350	0
422	20231006	132200	18219710	12350	12350	12350	12350	0
423	20231006	132100	18219710	12350	12350	12350	12350	0
424	20231006	132000	18219710	12350	12350	12350	12350	0
425	20231006	131900	18219710	12350	12350	12350	12350	0
426	20231006	131800	18219710	12350	12350	12350	12350	0
427	20231006	131700	18219710	12350	12350	12350	12350	1
428	20231006	131600	18207360	12350	12350	12350	12350	0
429	20231006	131500	18207360	12350	12350	12350	12350	0
430	20231006	131400	18207360	12350	12350	12350	12350	0
431	20231006	131300	18207360	12350	12350	12350	12350	0
432	20231006	131200	18207360	12350	12350	12350	12350	0
433	20231006	131100	18207360	12350	12350	12350	12350	0
434	20231006	131000	18207360	12350	12350	12350	12350	0
435	20231006	130900	18207360	12350	12350	12350	12350	0
436	20231006	130800	18207360	12350	12350	12350	12350	0
437	20231006	130700	18207360	12350	12350	12350	12350	0
438	20231006	130600	18207360	12350	12350	12350	12350	4
439	20231006	130500	18157960	12350	12350	12350	12350	0
440	20231006	130400	18157960	12350	12350	12350	12350	5
441	20231006	130300	18096210	12350	12350	12350	12350	0
442	20231006	130200	18096210	12350	12350	12350	12350	0
443	20231006	130100	18096210	12350	12350	12350	12350	0
444	20231006	130000	18096210	12350	12350	12350	12350	67
445	20231006	125900	17268760	12330	12330	12330	12330	0
446	20231006	125800	17268760	12330	12330	12330	12330	0
447	20231006	125700	17268760	12330	12330	12330	12330	0
448	20231006	125600	17268760	12330	12330	12330	12330	0
449	20231006	125500	17268760	12330	12330	12330	12330	0
450	20231006	125400	17268760	12330	12330	12330	12330	0
451	20231006	125300	17268760	12330	12330	12330	12330	0
452	20231006	125200	17268760	12330	12330	12330	12330	0
453	20231006	125100	17268760	12330	12330	12330	12330	0
454	20231006	125000	17268760	12330	12330	12330	12330	0
455	20231006	124900	17268760	12330	12330	12330	12330	0
456	20231006	124800	17268760	12330	12330	12330	12330	0
457	20231006	124700	17268760	12330	12330	12330	12330	0
458	20231006	124600	17268760	12330	12330	12330	12330	0
459	20231006	124500	17268760	12330	12330	12330	12330	0
460	20231006	124400	17268760	12330	12330	12330	12330	0
461	20231006	124300	17268760	12330	12330	12330	12330	0
462	20231006	124200	17268760	12330	12330	12330	12330	0
463	20231006	124100	17268760	12330	12330	12330	12330	0
464	20231006	124000	17268760	12330	12330	12330	12330	0
465	20231006	123900	17268760	12330	12330	12330	12330	0
466	20231006	123800	17268760	12330	12330	12330	12330	0
467	20231006	123700	17268760	12330	12330	12330	12330	0
468	20231006	123600	17268760	12330	12330	12330	12330	0
469	20231006	123500	17268760	12330	12330	12330	12330	0
470	20231006	123400	17268760	12330	12330	12330	12330	0
471	20231006	123300	17268760	12330	12330	12330	12330	0
472	20231006	123200	17268760	12330	12330	12330	12330	0
473	20231006	123100	17268760	12330	12330	12330	12330	0
474	20231006	123000	17268760	12330	12330	12330	12330	0
475	20231006	122900	17268760	12330	12330	12330	12330	0
476	20231006	122800	17268760	12330	12330	12330	12330	0
477	20231006	122700	17268760	12330	12330	12330	12330	0
478	20231006	122600	17268760	12330	12330	12330	12330	0
479	20231006	122500	17268760	12330	12330	12330	12330	0
480	20231006	122400	17268760	12330	12330	12330	12330	0
481	20231006	122300	17268760	12330	12330	12330	12330	14
482	20231006	122200	17096140	12330	12330	12330	12330	10
483	20231006	122100	16972840	12350	12350	12350	12350	0
484	20231006	122000	16972840	12350	12350	12350	12350	0
485	20231006	121900	16972840	12350	12350	12350	12350	60
486	20231006	121800	16231840	12350	12350	12350	12350	0
487	20231006	121700	16231840	12350	12350	12350	12350	0
488	20231006	121600	16231840	12350	12350	12350	12350	0
489	20231006	121500	16231840	12350	12350	12350	12350	0
490	20231006	121400	16231840	12350	12350	12350	12350	0
491	20231006	121300	16231840	12350	12350	12350	12350	0
492	20231006	121200	16231840	12350	12350	12350	12350	0
493	20231006	121100	16231840	12350	12350	12350	12350	0
494	20231006	121000	16231840	12350	12350	12350	12350	0
495	20231006	120900	16231840	12350	12350	12350	12350	0
496	20231006	120800	16231840	12350	12350	12350	12350	0
497	20231006	120700	16231840	12350	12350	12350	12350	0
498	20231006	120600	16231840	12350	12350	12350	12350	0
499	20231006	120500	16231840	12350	12350	12350	12350	0
500	20231006	120400	16231840	12350	12350	12350	12350	0
501	20231006	120300	16231840	12350	12350	12350	12350	0
502	20231006	120200	16231840	12350	12350	12350	12350	0
503	20231006	120100	16231840	12350	12350	12350	12350	0
504	20231006	120000	16231840	12350	12350	12350	12350	0
505	20231006	115900	16231840	12350	12350	12350	12350	0
506	20231006	115800	16231840	12350	12350	12350	12350	0
507	20231006	115700	16231840	12350	12350	12350	12350	1
508	20231006	115600	16219490	12340	12340	12340	12340	0
509	20231006	115500	16219490	12340	12340	12340	12340	0
510	20231006	115400	16219490	12340	12340	12340	12340	0
511	20231006	115300	16219490	12340	12340	12340	12340	0
512	20231006	115200	16219490	12340	12340	12340	12340	0
513	20231006	115100	16219490	12340	12340	12340	12340	0
514	20231006	115000	16219490	12340	12340	12340	12340	0
515	20231006	114900	16219490	12340	12340	12340	12340	0
516	20231006	114800	16219490	12340	12340	12340	12340	0
517	20231006	114700	16219490	12340	12340	12340	12340	0
518	20231006	114600	16219490	12340	12340	12340	12340	0
519	20231006	114500	16219490	12340	12340	12340	12340	0
520	20231006	114400	16219490	12340	12340	12340	12340	0
521	20231006	114300	16219490	12340	12340	12340	12340	0
522	20231006	114200	16219490	12340	12340	12340	12340	0
523	20231006	114100	16219490	12340	12340	12340	12340	0
524	20231006	114000	16219490	12340	12340	12340	12340	0
525	20231006	113900	16219490	12340	12340	12340	12340	0
526	20231006	113800	16219490	12340	12340	12340	12340	0
527	20231006	113700	16219490	12340	12340	12340	12340	0
528	20231006	113600	16219490	12340	12340	12340	12340	0
529	20231006	113500	16219490	12340	12340	12340	12340	0
530	20231006	113400	16219490	12340	12340	12340	12340	0
531	20231006	113300	16219490	12340	12340	12340	12340	0
532	20231006	113200	16219490	12340	12340	12340	12340	0
533	20231006	113100	16219490	12340	12340	12340	12340	0
534	20231006	113000	16219490	12340	12340	12340	12340	0
535	20231006	112900	16219490	12340	12340	12340	12340	0
536	20231006	112800	16219490	12340	12340	12340	12340	0
537	20231006	112700	16219490	12340	12340	12340	12340	0
538	20231006	112600	16219490	12340	12340	12340	12340	0
539	20231006	112500	16219490	12340	12340	12340	12340	0
540	20231006	112400	16219490	12340	12340	12340	12340	0
541	20231006	112300	16219490	12340	12340	12340	12340	0
542	20231006	112200	16219490	12340	12340	12340	12340	0
543	20231006	112100	16219490	12340	12340	12340	12340	0
544	20231006	112000	16219490	12340	12340	12340	12340	0
545	20231006	111900	16219490	12340	12340	12340	12340	0
546	20231006	111800	16219490	12340	12340	12340	12340	0
547	20231006	111700	16219490	12340	12340	12340	12340	0
548	20231006	111600	16219490	12340	12340	12340	12340	0
549	20231006	111500	16219490	12340	12340	12340	12340	0
550	20231006	111400	16219490	12340	12340	12340	12340	0
551	20231006	111300	16219490	12340	12340	12340	12340	0
552	20231006	111200	16219490	12340	12340	12340	12340	0
553	20231006	111100	16219490	12340	12340	12340	12340	509
554	20231006	111000	9938430	12340	12340	12340	12340	0
555	20231006	110900	9938430	12340	12340	12340	12340	0
556	20231006	110800	9938430	12340	12340	12340	12340	0
557	20231006	110700	9938430	12340	12340	12340	12340	8
558	20231006	110600	9839710	12340	12340	12340	12340	0
559	20231006	110500	9839710	12340	12340	12340	12340	0
560	20231006	110400	9839710	12340	12340	12340	12340	0
561	20231006	110300	9839710	12340	12340	12340	12340	0
562	20231006	110200	9839710	12340	12340	12340	12340	0
563	20231006	110100	9839710	12340	12340	12340	12340	5
564	20231006	110000	9778010	12340	12340	12340	12340	0
565	20231006	105900	9778010	12340	12340	12340	12340	4
566	20231006	105800	9728650	12340	12340	12340	12340	0
567	20231006	105700	9728650	12340	12340	12340	12340	0
568	20231006	105600	9728650	12340	12340	12340	12340	10
569	20231006	105500	9605250	12340	12340	12340	12340	0
570	20231006	105400	9605250	12340	12340	12340	12340	0
571	20231006	105300	9605250	12340	12340	12340	12340	0
572	20231006	105200	9605250	12340	12340	12340	12340	0
573	20231006	105100	9605250	12340	12340	12340	12340	2
574	20231006	105000	9580570	12340	12340	12340	12340	0
575	20231006	104900	9580570	12340	12340	12340	12340	80
576	20231006	104800	8593370	12340	12340	12340	12340	2
577	20231006	104700	8568690	12270	12270	12270	12270	0
578	20231006	104600	8568690	12270	12270	12270	12270	0
579	20231006	104500	8568690	12270	12270	12270	12270	0
580	20231006	104400	8568690	12270	12270	12270	12270	0
581	20231006	104300	8568690	12270	12270	12270	12270	0
582	20231006	104200	8568690	12270	12330	12330	12270	76
583	20231006	104100	7634140	12330	12330	12330	12330	0
584	20231006	104000	7634140	12330	12330	12330	12330	0
585	20231006	103900	7634140	12330	12330	12330	12330	1
586	20231006	103800	7621810	12330	12330	12330	12330	0
587	20231006	103700	7621810	12330	12330	12330	12330	0
588	20231006	103600	7621810	12330	12330	12330	12330	0
589	20231006	103500	7621810	12330	12330	12330	12330	0
590	20231006	103400	7621810	12330	12330	12330	12330	0
591	20231006	103300	7621810	12330	12330	12330	12330	0
592	20231006	103200	7621810	12330	12330	12330	12330	0
593	20231006	103100	7621810	12330	12330	12330	12330	0
594	20231006	103000	7621810	12330	12330	12330	12330	0
595	20231006	102900	7621810	12330	12330	12330	12330	8
596	20231006	102800	7523170	12320	12320	12320	12320	200
597	20231006	102700	5059170	12330	12330	12330	12330	0
598	20231006	102600	5059170	12330	12330	12330	12330	1
599	20231006	102500	5046840	12320	12320	12320	12320	0
600	20231006	102400	5046840	12320	12320	12320	12320	3
601	20231006	102300	5009880	12340	12340	12340	12340	0
602	20231006	102200	5009880	12340	12340	12340	12340	0
603	20231006	102100	5009880	12340	12340	12340	12340	2
604	20231006	102000	4985200	12340	12340	12340	12340	0
605	20231006	101900	4985200	12340	12340	12340	12340	87
606	20231006	101800	3911620	12340	12340	12340	12340	0
607	20231006	101700	3911620	12340	12340	12340	12340	0
608	20231006	101600	3911620	12340	12340	12340	12340	0
609	20231006	101500	3911620	12340	12340	12340	12340	0
610	20231006	101400	3911620	12340	12340	12340	12340	0
611	20231006	101300	3911620	12340	12340	12340	12340	0
612	20231006	101200	3911620	12340	12340	12340	12340	0
613	20231006	101100	3911620	12340	12340	12340	12340	0
614	20231006	101000	3911620	12340	12340	12340	12340	0
615	20231006	100900	3911620	12340	12340	12340	12340	0
616	20231006	100800	3911620	12340	12340	12340	12340	29
617	20231006	100700	3553760	12340	12340	12340	12340	0
618	20231006	100600	3553760	12340	12340	12340	12340	0
619	20231006	100500	3553760	12340	12340	12340	12340	0
620	20231006	100400	3553760	12340	12340	12340	12340	0
621	20231006	100300	3553760	12340	12340	12340	12340	0
622	20231006	100200	3553760	12340	12340	12340	12340	0
623	20231006	100100	3553760	12340	12340	12340	12340	0
624	20231006	100000	3553760	12340	12340	12340	12340	0
625	20231006	095900	3553760	12340	12340	12340	12340	0
626	20231006	095800	3553760	12340	12340	12340	12340	0
627	20231006	095700	3553760	12340	12340	12340	12340	0
628	20231006	095600	3553760	12340	12340	12340	12340	1
629	20231006	095500	3541420	12340	12340	12340	12340	0
630	20231006	095400	3541420	12340	12340	12340	12340	2
631	20231006	095300	3516740	12330	12330	12330	12330	5
632	20231006	095200	3455090	12330	12330	12330	12330	5
633	20231006	095100	3393440	12340	12340	12340	12340	0
634	20231006	095000	3393440	12340	12340	12340	12340	0
635	20231006	094900	3393440	12340	12340	12340	12340	2
636	20231006	094800	3368760	12340	12340	12340	12340	5
637	20231006	094700	3307060	12340	12340	12340	12340	0
638	20231006	094600	3307060	12340	12340	12340	12340	0
639	20231006	094500	3307060	12340	12340	12340	12340	0
640	20231006	094400	3307060	12340	12340	12340	12340	0
641	20231006	094300	3307060	12340	12340	12340	12340	0
642	20231006	094200	3307060	12340	12340	12340	12340	0
643	20231006	094100	3307060	12340	12340	12340	12340	0
644	20231006	094000	3307060	12340	12340	12340	12340	10
645	20231006	093900	3183660	12340	12340	12340	12340	0
646	20231006	093800	3183660	12340	12340	12340	12340	102
647	20231006	093700	1924980	12340	12340	12340	12340	10
648	20231006	093600	1801580	12340	12340	12340	12340	0
649	20231006	093500	1801580	12340	12340	12340	12340	5
650	20231006	093400	1739880	12340	12340	12340	12340	0
651	20231006	093300	1739880	12340	12340	12340	12340	18
652	20231006	093200	1517760	12340	12340	12340	12340	4
653	20231006	093100	1468400	12340	12340	12340	12340	0
654	20231006	093000	1468400	12340	12340	12340	12340	5
655	20231006	092900	1406700	12340	12340	12340	12340	0
656	20231006	092800	1406700	12340	12340	12340	12340	0
657	20231006	092700	1406700	12340	12340	12340	12340	0
658	20231006	092600	1406700	12340	12340	12340	12340	0
659	20231006	092500	1406700	12340	12340	12340	12340	0
660	20231006	092400	1406700	12340	12340	12340	12340	0
661	20231006	092300	1406700	12340	12340	12340	12340	4
662	20231006	092200	1357340	12340	12340	12340	12340	1
663	20231006	092100	1345000	12330	12330	12330	12330	0
664	20231006	092000	1345000	12330	12330	12330	12330	0
665	20231006	091900	1345000	12330	12330	12330	12330	0
666	20231006	091800	1345000	12330	12330	12330	12330	2
667	20231006	091700	1320340	12330	12330	12330	12330	2
668	20231006	091600	1295680	12340	12340	12340	12340	0
669	20231006	091500	1295680	12340	12340	12340	12340	0
670	20231006	091400	1295680	12340	12340	12340	12340	0
671	20231006	091300	1295680	12340	12340	12340	12340	5
672	20231006	091200	1233980	12340	12340	12340	12340	11
673	20231006	091100	1098240	12330	12330	12330	12330	0
674	20231006	091000	1098240	12330	12330	12330	12330	0
675	20231006	090900	1098240	12330	12330	12330	12330	0
676	20231006	090800	1098240	12330	12330	12330	12330	0
677	20231006	090700	1098240	12330	12330	12330	12330	0
678	20231006	090600	1098240	12330	12330	12330	12330	0
679	20231006	090500	1098240	12330	12330	12330	12330	0
680	20231006	090400	1098240	12330	12330	12330	12330	0
681	20231006	090300	1098240	12330	12330	12330	12330	0
682	20231006	090200	1098240	12330	12330	12330	12330	0
683	20231006	090100	1098240	12330	12330	12330	12330	0
684	20231006	090000	1098240	12330	12340	12340	12330	89