KissMeData/225190/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202300	31816790	9800	9800	9800	9800	1
3	20231018	202200	31816790	9800	9800	9800	9800	0
4	20231018	202100	31816790	9800	9800	9800	9800	0
5	20231018	202000	31816790	9800	9800	9800	9800	0
6	20231018	201900	31816790	9800	9800	9800	9800	0
7	20231018	201800	31816790	9800	9800	9800	9800	0
8	20231018	201700	31816790	9800	9800	9800	9800	0
9	20231018	201600	31816790	9800	9800	9800	9800	0
10	20231018	201500	31816790	9800	9800	9800	9800	0
11	20231018	201400	31816790	9800	9800	9800	9800	0
12	20231018	201300	31816790	9800	9800	9800	9800	0
13	20231018	201200	31816790	9800	9800	9800	9800	0
14	20231018	201100	31816790	9800	9800	9800	9800	0
15	20231018	201000	31816790	9800	9800	9800	9800	0
16	20231018	200900	31816790	9800	9800	9800	9800	0
17	20231018	200800	31816790	9800	9800	9800	9800	0
18	20231018	200700	31816790	9800	9800	9800	9800	0
19	20231018	200600	31816790	9800	9800	9800	9800	0
20	20231018	200500	31816790	9800	9800	9800	9800	0
21	20231018	200400	31816790	9800	9800	9800	9800	0
22	20231018	200300	31816790	9800	9800	9800	9800	0
23	20231018	200200	31816790	9800	9800	9800	9800	0
24	20231018	200100	31816790	9800	9800	9800	9800	0
25	20231018	200000	31816790	9800	9800	9800	9800	0
26	20231018	195900	31816790	9800	9800	9800	9800	0
27	20231018	195800	31816790	9800	9800	9800	9800	0
28	20231018	195700	31816790	9800	9800	9800	9800	0
29	20231018	195600	31816790	9800	9800	9800	9800	0
30	20231018	195500	31816790	9800	9800	9800	9800	0
31	20231018	195400	31816790	9800	9800	9800	9800	0
32	20231018	195300	31816790	9800	9800	9800	9800	1
33	20231018	195200	31816790	9800	9800	9800	9800	0
34	20231018	195100	31816790	9800	9800	9800	9800	0
35	20231018	195000	31816790	9800	9800	9800	9800	0
36	20231018	194900	31816790	9800	9800	9800	9800	0
37	20231018	194800	31816790	9800	9800	9800	9800	0
38	20231018	194700	31816790	9800	9800	9800	9800	0
39	20231018	194600	31816790	9800	9800	9800	9800	0
40	20231018	194500	31816790	9800	9800	9800	9800	0
41	20231018	194400	31816790	9800	9800	9800	9800	0
42	20231018	194300	31816790	9800	9800	9800	9800	0
43	20231018	194200	31816790	9800	9800	9800	9800	0
44	20231018	194100	31816790	9800	9800	9800	9800	0
45	20231018	194000	31816790	9800	9800	9800	9800	0
46	20231018	193900	31816790	9800	9800	9800	9800	0
47	20231018	193800	31816790	9800	9800	9800	9800	0
48	20231018	193700	31816790	9800	9800	9800	9800	0
49	20231018	193600	31816790	9800	9800	9800	9800	0
50	20231018	193500	31816790	9800	9800	9800	9800	0
51	20231018	193400	31816790	9800	9800	9800	9800	0
52	20231018	193300	31816790	9800	9800	9800	9800	0
53	20231018	193200	31816790	9800	9800	9800	9800	0
54	20231018	193100	31816790	9800	9800	9800	9800	0
55	20231018	193000	31816790	9800	9800	9800	9800	0
56	20231018	192900	31816790	9800	9800	9800	9800	0
57	20231018	192800	31816790	9800	9800	9800	9800	0
58	20231018	192700	31816790	9800	9800	9800	9800	0
59	20231018	192600	31816790	9800	9800	9800	9800	0
60	20231018	192500	31816790	9800	9800	9800	9800	0
61	20231018	192400	31816790	9800	9800	9800	9800	0
62	20231018	192300	31816790	9800	9800	9800	9800	1
63	20231018	192200	31816790	9800	9800	9800	9800	0
64	20231018	192100	31816790	9800	9800	9800	9800	0
65	20231018	192000	31816790	9800	9800	9800	9800	0
66	20231018	191900	31816790	9800	9800	9800	9800	0
67	20231018	191800	31816790	9800	9800	9800	9800	0
68	20231018	191700	31816790	9800	9800	9800	9800	0
69	20231018	191600	31816790	9800	9800	9800	9800	0
70	20231018	191500	31816790	9800	9800	9800	9800	0
71	20231018	191400	31816790	9800	9800	9800	9800	0
72	20231018	191300	31816790	9800	9800	9800	9800	0
73	20231018	191200	31816790	9800	9800	9800	9800	0
74	20231018	191100	31816790	9800	9800	9800	9800	0
75	20231018	191000	31816790	9800	9800	9800	9800	0
76	20231018	190900	31816790	9800	9800	9800	9800	0
77	20231018	190800	31816790	9800	9800	9800	9800	0
78	20231018	190700	31816790	9800	9800	9800	9800	0
79	20231018	190600	31816790	9800	9800	9800	9800	0
80	20231018	190500	31816790	9800	9800	9800	9800	0
81	20231018	190400	31816790	9800	9800	9800	9800	0
82	20231018	190300	31816790	9800	9800	9800	9800	0
83	20231018	190200	31816790	9800	9800	9800	9800	0
84	20231018	190100	31816790	9800	9800	9800	9800	0
85	20231018	190000	31816790	9800	9800	9800	9800	0
86	20231018	185900	31816790	9800	9800	9800	9800	0
87	20231018	185800	31816790	9800	9800	9800	9800	0
88	20231018	185700	31816790	9800	9800	9800	9800	0
89	20231018	185600	31816790	9800	9800	9800	9800	0
90	20231018	185500	31816790	9800	9800	9800	9800	0
91	20231018	185400	31816790	9800	9800	9800	9800	0
92	20231018	185300	31816790	9800	9800	9800	9800	1
93	20231018	185200	31816790	9800	9800	9800	9800	0
94	20231018	185100	31816790	9800	9800	9800	9800	0
95	20231018	185000	31816790	9800	9800	9800	9800	0
96	20231018	184900	31816790	9800	9800	9800	9800	0
97	20231018	184800	31816790	9800	9800	9800	9800	0
98	20231018	184700	31816790	9800	9800	9800	9800	0
99	20231018	184600	31816790	9800	9800	9800	9800	0
100	20231018	184500	31816790	9800	9800	9800	9800	0
101	20231018	184400	31816790	9800	9800	9800	9800	0
102	20231018	184300	31816790	9800	9800	9800	9800	0
103	20231018	184200	31816790	9800	9800	9800	9800	0
104	20231018	184100	31816790	9800	9800	9800	9800	0
105	20231018	184000	31816790	9800	9800	9800	9800	0
106	20231018	183900	31816790	9800	9800	9800	9800	0
107	20231018	183800	31816790	9800	9800	9800	9800	0
108	20231018	183700	31816790	9800	9800	9800	9800	0
109	20231018	183600	31816790	9800	9800	9800	9800	0
110	20231018	183500	31816790	9800	9800	9800	9800	0
111	20231018	183400	31816790	9800	9800	9800	9800	0
112	20231018	183300	31816790	9800	9800	9800	9800	0
113	20231018	183200	31816790	9800	9800	9800	9800	0
114	20231018	183100	31816790	9800	9800	9800	9800	0
115	20231018	183000	31816790	9800	9800	9800	9800	0
116	20231018	182900	31816790	9800	9800	9800	9800	0
117	20231018	182800	31816790	9800	9800	9800	9800	0
118	20231018	182700	31816790	9800	9800	9800	9800	0
119	20231018	182600	31816790	9800	9800	9800	9800	0
120	20231018	182500	31816790	9800	9800	9800	9800	0
121	20231018	182400	31816790	9800	9800	9800	9800	0
122	20231018	182300	31816790	9800	9800	9800	9800	1
123	20231018	182200	31816790	9800	9800	9800	9800	0
124	20231018	182100	31816790	9800	9800	9800	9800	0
125	20231018	182000	31816790	9800	9800	9800	9800	0
126	20231018	181900	31816790	9800	9800	9800	9800	0
127	20231018	181800	31816790	9800	9800	9800	9800	0
128	20231018	181700	31816790	9800	9800	9800	9800	0
129	20231018	181600	31816790	9800	9800	9800	9800	0
130	20231018	181500	31816790	9800	9800	9800	9800	0
131	20231018	181400	31816790	9800	9800	9800	9800	0
132	20231018	181300	31816790	9800	9800	9800	9800	0
133	20231018	181200	31816790	9800	9800	9800	9800	0
134	20231018	181100	31816790	9800	9800	9800	9800	0
135	20231018	181000	31816790	9800	9800	9800	9800	0
136	20231018	180900	31816790	9800	9800	9800	9800	0
137	20231018	180800	31816790	9800	9800	9800	9800	0
138	20231018	180700	31816790	9800	9800	9800	9800	0
139	20231018	180600	31816790	9800	9800	9800	9800	0
140	20231018	180500	31816790	9800	9800	9800	9800	0
141	20231018	180400	31816790	9800	9800	9800	9800	0
142	20231018	180300	31816790	9800	9800	9800	9800	0
143	20231018	180200	31816790	9800	9800	9800	9800	0
144	20231018	180100	31816790	9800	9800	9800	9800	0
145	20231018	180000	31816790	9800	9800	9800	9800	0
146	20231018	175900	31816790	9800	9800	9800	9800	0
147	20231018	175800	31816790	9800	9800	9800	9800	0
148	20231018	175700	31816790	9800	9800	9800	9800	0
149	20231018	175600	31816790	9800	9800	9800	9800	0
150	20231018	175500	31816790	9800	9800	9800	9800	0
151	20231018	175400	31816790	9800	9800	9800	9800	0
152	20231018	175300	31816790	9800	9800	9800	9800	1
153	20231018	175200	31816790	9800	9800	9800	9800	0
154	20231018	175100	31816790	9800	9800	9800	9800	0
155	20231018	175000	31816790	9800	9800	9800	9800	0
156	20231018	174900	31816790	9800	9800	9800	9800	0
157	20231018	174800	31816790	9800	9800	9800	9800	0
158	20231018	174700	31816790	9800	9800	9800	9800	0
159	20231018	174600	31816790	9800	9800	9800	9800	0
160	20231018	174500	31816790	9800	9800	9800	9800	0
161	20231018	174400	31816790	9800	9800	9800	9800	0
162	20231018	174300	31816790	9800	9800	9800	9800	0
163	20231018	174200	31816790	9800	9800	9800	9800	0
164	20231018	174100	31816790	9800	9800	9800	9800	0
165	20231018	174000	31816790	9800	9800	9800	9800	0
166	20231018	173900	31816790	9800	9800	9800	9800	0
167	20231018	173800	31816790	9800	9800	9800	9800	0
168	20231018	173700	31816790	9800	9800	9800	9800	0
169	20231018	173600	31816790	9800	9800	9800	9800	0
170	20231018	173500	31816790	9800	9800	9800	9800	0
171	20231018	173400	31816790	9800	9800	9800	9800	0
172	20231018	173300	31816790	9800	9800	9800	9800	0
173	20231018	173200	31816790	9800	9800	9800	9800	0
174	20231018	173100	31816790	9800	9800	9800	9800	0
175	20231018	173000	31816790	9800	9800	9800	9800	0
176	20231018	172900	31816790	9800	9800	9800	9800	0
177	20231018	172800	31816790	9800	9800	9800	9800	0
178	20231018	172700	31816790	9800	9800	9800	9800	0
179	20231018	172600	31816790	9800	9800	9800	9800	0
180	20231018	172500	31816790	9800	9800	9800	9800	0
181	20231018	172400	31816790	9800	9800	9800	9800	0
182	20231018	172300	31816790	9800	9800	9800	9800	1
183	20231018	172200	31816790	9800	9800	9800	9800	0
184	20231018	172100	31816790	9800	9800	9800	9800	0
185	20231018	172000	31816790	9800	9800	9800	9800	0
186	20231018	171900	31816790	9800	9800	9800	9800	0
187	20231018	171800	31816790	9800	9800	9800	9800	0
188	20231018	171700	31816790	9800	9800	9800	9800	0
189	20231018	171600	31816790	9800	9800	9800	9800	0
190	20231018	171500	31816790	9800	9800	9800	9800	0
191	20231018	171400	31816790	9800	9800	9800	9800	0
192	20231018	171300	31816790	9800	9800	9800	9800	0
193	20231018	171200	31816790	9800	9800	9800	9800	0
194	20231018	171100	31816790	9800	9800	9800	9800	0
195	20231018	171000	31816790	9800	9800	9800	9800	0
196	20231018	170900	31816790	9800	9800	9800	9800	0
197	20231018	170800	31816790	9800	9800	9800	9800	0
198	20231018	170700	31816790	9800	9800	9800	9800	0
199	20231018	170600	31816790	9800	9800	9800	9800	0
200	20231018	170500	31816790	9800	9800	9800	9800	0
201	20231018	170400	31816790	9800	9800	9800	9800	0
202	20231018	170300	31816790	9800	9800	9800	9800	0
203	20231018	170200	31816790	9800	9800	9800	9800	0
204	20231018	170100	31816790	9800	9800	9800	9800	0
205	20231018	170000	31816790	9800	9800	9800	9800	0
206	20231018	165900	31816790	9800	9800	9800	9800	0
207	20231018	165800	31816790	9800	9800	9800	9800	0
208	20231018	165700	31816790	9800	9800	9800	9800	0
209	20231018	165600	31816790	9800	9800	9800	9800	0
210	20231018	165500	31816790	9800	9800	9800	9800	0
211	20231018	165400	31816790	9800	9800	9800	9800	0
212	20231018	165300	31816790	9800	9800	9800	9800	1
213	20231018	165200	31816790	9800	9800	9800	9800	0
214	20231018	165100	31816790	9800	9800	9800	9800	0
215	20231018	165000	31816790	9800	9800	9800	9800	0
216	20231018	164900	31816790	9800	9800	9800	9800	0
217	20231018	164800	31816790	9800	9800	9800	9800	0
218	20231018	164700	31816790	9800	9800	9800	9800	0
219	20231018	164600	31816790	9800	9800	9800	9800	0
220	20231018	164500	31816790	9800	9800	9800	9800	0
221	20231018	164400	31816790	9800	9800	9800	9800	0
222	20231018	164300	31816790	9800	9800	9800	9800	0
223	20231018	164200	31816790	9800	9800	9800	9800	0
224	20231018	164100	31816790	9800	9800	9800	9800	0
225	20231018	164000	31816790	9800	9800	9800	9800	0
226	20231018	163900	31816790	9800	9800	9800	9800	0
227	20231018	163800	31816790	9800	9800	9800	9800	0
228	20231018	163700	31816790	9800	9800	9800	9800	0
229	20231018	163600	31816790	9800	9800	9800	9800	0
230	20231018	163500	31816790	9800	9800	9800	9800	0
231	20231018	163400	31816790	9800	9800	9800	9800	0
232	20231018	163300	31816790	9800	9800	9800	9800	0
233	20231018	163200	31816790	9800	9800	9800	9800	0
234	20231018	163100	31816790	9800	9800	9800	9800	0
235	20231018	163000	31816790	9800	9800	9800	9800	0
236	20231018	162900	31816790	9800	9800	9800	9800	0
237	20231018	162800	31816790	9800	9800	9800	9800	0
238	20231018	162700	31816790	9800	9800	9800	9800	0
239	20231018	162600	31816790	9800	9800	9800	9800	0
240	20231018	162500	31816790	9800	9800	9800	9800	0
241	20231018	162400	31816790	9800	9800	9800	9800	0
242	20231018	162300	31816790	9800	9800	9800	9800	1
243	20231018	162200	31816790	9800	9800	9800	9800	0
244	20231018	162100	31816790	9800	9800	9800	9800	0
245	20231018	162000	31816790	9800	9800	9800	9800	0
246	20231018	161900	31816790	9800	9800	9800	9800	0
247	20231018	161800	31816790	9800	9800	9800	9800	0
248	20231018	161700	31816790	9800	9800	9800	9800	0
249	20231018	161600	31816790	9800	9800	9800	9800	0
250	20231018	161500	31816790	9800	9800	9800	9800	0
251	20231018	161400	31816790	9800	9800	9800	9800	0
252	20231018	161300	31816790	9800	9800	9800	9800	0
253	20231018	161200	31816790	9800	9800	9800	9800	0
254	20231018	161100	31816790	9800	9800	9800	9800	0
255	20231018	161000	31816790	9800	9800	9800	9800	0
256	20231018	160900	31816790	9800	9800	9800	9800	0
257	20231018	160800	31816790	9800	9800	9800	9800	0
258	20231018	160700	31816790	9800	9800	9800	9800	0
259	20231018	160600	31816790	9800	9800	9800	9800	0
260	20231018	160500	31816790	9800	9800	9800	9800	0
261	20231018	160400	31816790	9800	9800	9800	9800	0
262	20231018	160300	31816790	9800	9800	9800	9800	0
263	20231018	160200	31816790	9800	9800	9800	9800	0
264	20231018	160100	31816790	9800	9800	9800	9800	0
265	20231018	160000	31816790	9800	9800	9800	9800	0
266	20231018	155900	31816790	9800	9800	9800	9800	0
267	20231018	155800	31816790	9800	9800	9800	9800	0
268	20231018	155700	31816790	9800	9800	9800	9800	0
269	20231018	155600	31816790	9800	9800	9800	9800	0
270	20231018	155500	31816790	9800	9800	9800	9800	0
271	20231018	155400	31816790	9800	9800	9800	9800	0
272	20231018	155300	31816790	9800	9800	9800	9800	1
273	20231018	155200	31816790	9800	9800	9800	9800	0
274	20231018	155100	31816790	9800	9800	9800	9800	0
275	20231018	155000	31816790	9800	9800	9800	9800	0
276	20231018	154900	31816790	9800	9800	9800	9800	0
277	20231018	154800	31816790	9800	9800	9800	9800	0
278	20231018	154700	31816790	9800	9800	9800	9800	0
279	20231018	154600	31816790	9800	9800	9800	9800	0
280	20231018	154500	31816790	9800	9800	9800	9800	0
281	20231018	154400	31816790	9800	9800	9800	9800	0
282	20231018	154300	31816790	9800	9800	9800	9800	0
283	20231018	154200	31816790	9800	9800	9800	9800	0
284	20231018	154100	31816790	9800	9800	9800	9800	0
285	20231018	154000	31816790	9800	9800	9800	9800	0
286	20231018	153900	31816790	9800	9800	9800	9800	0
287	20231018	153800	31816790	9800	9800	9800	9800	0
288	20231018	153700	31816790	9800	9800	9800	9800	0
289	20231018	153600	31816790	9800	9800	9800	9800	0
290	20231018	153500	31816790	9800	9800	9800	9800	0
291	20231018	153400	31816790	9800	9800	9800	9800	0
292	20231018	153300	31816790	9800	9800	9800	9800	0
293	20231018	153200	31816790	9800	9800	9800	9800	0
294	20231018	153100	31816790	9800	9800	9800	9800	0
295	20231018	153000	31816790	9800	9800	9800	9800	1
296	20231018	152900	31806990	9800	9800	9800	9800	0
297	20231018	152800	31806990	9800	9800	9800	9800	0
298	20231018	152700	31806990	9800	9800	9800	9800	0
299	20231018	152600	31806990	9800	9800	9800	9800	0
300	20231018	152500	31806990	9800	9800	9800	9800	0
301	20231018	152400	31806990	9800	9800	9800	9800	0
302	20231018	152300	31806990	9800	9800	9800	9800	0
303	20231018	152200	31806990	9800	9800	9800	9800	0
304	20231018	152100	31806990	9800	9800	9800	9800	0
305	20231018	152000	31806990	9800	9800	9800	9800	0
306	20231018	151900	31806990	9800	9800	9800	9800	0
307	20231018	151800	31806990	9800	9800	9800	9800	0
308	20231018	151700	31806990	9800	9800	9800	9800	0
309	20231018	151600	31806990	9800	9800	9800	9800	0
310	20231018	151500	31806990	9800	9800	9800	9800	0
311	20231018	151400	31806990	9800	9800	9800	9800	2
312	20231018	151300	31787390	9800	9800	9800	9800	0
313	20231018	151200	31787390	9800	9800	9800	9800	0
314	20231018	151100	31787390	9800	9800	9800	9800	0
315	20231018	151000	31787390	9800	9800	9800	9800	0
316	20231018	150900	31787390	9800	9800	9800	9800	0
317	20231018	150800	31787390	9800	9800	9800	9800	0
318	20231018	150700	31787390	9800	9800	9800	9800	0
319	20231018	150600	31787390	9800	9800	9800	9800	0
320	20231018	150500	31787390	9800	9800	9800	9800	1
321	20231018	150400	31777590	9800	9800	9800	9800	0
322	20231018	150300	31777590	9800	9800	9800	9800	0
323	20231018	150200	31777590	9800	9800	9800	9800	0
324	20231018	150100	31777590	9800	9800	9800	9800	0
325	20231018	150000	31777590	9800	9800	9800	9800	0
326	20231018	145900	31777590	9800	9800	9800	9800	0
327	20231018	145800	31777590	9800	9800	9800	9800	1
328	20231018	145700	31767790	9790	9790	9790	9790	0
329	20231018	145600	31767790	9790	9790	9790	9790	0
330	20231018	145500	31767790	9790	9790	9790	9790	0
331	20231018	145400	31767790	9790	9790	9790	9790	5
332	20231018	145300	31718840	9790	9790	9790	9790	1
333	20231018	145200	31709050	9800	9800	9800	9800	0
334	20231018	145100	31709050	9800	9800	9800	9800	0
335	20231018	145000	31709050	9800	9800	9800	9800	0
336	20231018	144900	31709050	9800	9800	9800	9800	0
337	20231018	144800	31709050	9800	9800	9800	9800	0
338	20231018	144700	31709050	9800	9800	9800	9800	0
339	20231018	144600	31709050	9800	9800	9800	9800	0
340	20231018	144500	31709050	9800	9800	9800	9800	0
341	20231018	144400	31709050	9800	9800	9800	9800	0
342	20231018	144300	31709050	9800	9800	9800	9800	0
343	20231018	144200	31709050	9800	9800	9800	9800	0
344	20231018	144100	31709050	9800	9800	9800	9800	1
345	20231018	144000	31699250	9790	9790	9790	9790	34
346	20231018	143900	31366390	9790	9790	9790	9790	0
347	20231018	143800	31366390	9790	9790	9790	9790	2
348	20231018	143700	31346810	9790	9790	9790	9790	0
349	20231018	143600	31346810	9790	9790	9790	9790	0
350	20231018	143500	31346810	9790	9790	9790	9790	0
351	20231018	143400	31346810	9790	9790	9790	9790	0
352	20231018	143300	31346810	9790	9790	9790	9790	0
353	20231018	143200	31346810	9790	9790	9790	9790	10
354	20231018	143100	31248910	9790	9790	9790	9790	0
355	20231018	143000	31248910	9790	9790	9790	9790	4
356	20231018	142900	31209750	9800	9800	9800	9800	0
357	20231018	142800	31209750	9800	9800	9800	9800	22
358	20231018	142700	30994150	9800	9800	9800	9800	50
359	20231018	142600	30504150	9800	9800	9800	9800	0
360	20231018	142500	30504150	9800	9800	9800	9800	1
361	20231018	142400	30494350	9750	9750	9750	9750	0
362	20231018	142300	30494350	9750	9750	9750	9750	0
363	20231018	142200	30494350	9750	9750	9750	9750	0
364	20231018	142100	30494350	9750	9750	9750	9750	0
365	20231018	142000	30494350	9750	9750	9750	9750	0
366	20231018	141900	30494350	9750	9750	9750	9750	0
367	20231018	141800	30494350	9750	9750	9750	9750	0
368	20231018	141700	30494350	9750	9750	9750	9750	0
369	20231018	141600	30494350	9750	9750	9750	9750	0
370	20231018	141500	30494350	9750	9750	9750	9750	0
371	20231018	141400	30494350	9750	9750	9750	9750	0
372	20231018	141300	30494350	9750	9750	9750	9750	0
373	20231018	141200	30494350	9750	9750	9750	9750	0
374	20231018	141100	30494350	9750	9750	9750	9750	0
375	20231018	141000	30494350	9750	9750	9750	9750	0
376	20231018	140900	30494350	9750	9750	9750	9750	0
377	20231018	140800	30494350	9750	9750	9750	9750	0
378	20231018	140700	30494350	9750	9750	9750	9750	0
379	20231018	140600	30494350	9750	9820	9820	9750	1000
380	20231018	140500	20705770	9830	9830	9830	9830	0
381	20231018	140400	20705770	9830	9830	9830	9830	0
382	20231018	140300	20705770	9830	9830	9830	9830	0
383	20231018	140200	20705770	9830	9830	9830	9830	0
384	20231018	140100	20705770	9830	9830	9830	9830	0
385	20231018	140000	20705770	9830	9830	9830	9830	0
386	20231018	135900	20705770	9830	9830	9830	9830	0
387	20231018	135800	20705770	9830	9830	9830	9830	0
388	20231018	135700	20705770	9830	9830	9830	9830	0
389	20231018	135600	20705770	9830	9830	9830	9830	2
390	20231018	135500	20686110	9820	9820	9820	9820	0
391	20231018	135400	20686110	9820	9820	9820	9820	0
392	20231018	135300	20686110	9820	9820	9820	9820	0
393	20231018	135200	20686110	9820	9820	9820	9820	0
394	20231018	135100	20686110	9820	9820	9820	9820	10
395	20231018	135000	20587910	9830	9830	9830	9830	0
396	20231018	134900	20587910	9830	9830	9830	9830	0
397	20231018	134800	20587910	9830	9830	9830	9830	0
398	20231018	134700	20587910	9830	9830	9830	9830	0
399	20231018	134600	20587910	9830	9830	9830	9830	0
400	20231018	134500	20587910	9830	9830	9830	9830	0
401	20231018	134400	20587910	9830	9830	9830	9830	0
402	20231018	134300	20587910	9830	9830	9830	9830	0
403	20231018	134200	20587910	9830	9830	9830	9830	0
404	20231018	134100	20587910	9830	9830	9830	9830	1
405	20231018	134000	20578080	9830	9830	9830	9830	0
406	20231018	133900	20578080	9830	9830	9830	9830	0
407	20231018	133800	20578080	9830	9830	9830	9830	50
408	20231018	133700	20086580	9830	9830	9830	9830	0
409	20231018	133600	20086580	9830	9830	9830	9830	0
410	20231018	133500	20086580	9830	9830	9830	9830	0
411	20231018	133400	20086580	9830	9830	9830	9830	0
412	20231018	133300	20086580	9830	9830	9830	9830	0
413	20231018	133200	20086580	9830	9830	9830	9830	0
414	20231018	133100	20086580	9830	9830	9830	9830	0
415	20231018	133000	20086580	9830	9830	9830	9830	0
416	20231018	132900	20086580	9830	9830	9830	9830	0
417	20231018	132800	20086580	9830	9830	9830	9830	0
418	20231018	132700	20086580	9830	9830	9830	9830	0
419	20231018	132600	20086580	9830	9830	9830	9830	0
420	20231018	132500	20086580	9830	9830	9830	9830	1
421	20231018	132400	20076750	9830	9830	9830	9830	0
422	20231018	132300	20076750	9830	9830	9830	9830	0
423	20231018	132200	20076750	9830	9830	9830	9830	0
424	20231018	132100	20076750	9830	9830	9830	9830	0
425	20231018	132000	20076750	9830	9830	9830	9830	0
426	20231018	131900	20076750	9830	9830	9830	9830	0
427	20231018	131800	20076750	9830	9830	9830	9830	0
428	20231018	131700	20076750	9830	9830	9830	9830	0
429	20231018	131600	20076750	9830	9830	9830	9830	0
430	20231018	131500	20076750	9830	9830	9830	9830	0
431	20231018	131400	20076750	9830	9830	9830	9830	0
432	20231018	131300	20076750	9830	9830	9830	9830	0
433	20231018	131200	20076750	9830	9830	9830	9830	0
434	20231018	131100	20076750	9830	9830	9830	9830	0
435	20231018	131000	20076750	9830	9830	9830	9830	0
436	20231018	130900	20076750	9830	9830	9830	9830	0
437	20231018	130800	20076750	9830	9830	9830	9830	0
438	20231018	130700	20076750	9830	9830	9830	9830	0
439	20231018	130600	20076750	9830	9830	9830	9830	0
440	20231018	130500	20076750	9830	9830	9830	9830	0
441	20231018	130400	20076750	9830	9830	9830	9830	0
442	20231018	130300	20076750	9830	9830	9830	9830	0
443	20231018	130200	20076750	9830	9830	9830	9830	0
444	20231018	130100	20076750	9830	9830	9830	9830	0
445	20231018	130000	20076750	9830	9830	9830	9830	0
446	20231018	125900	20076750	9830	9830	9830	9830	0
447	20231018	125800	20076750	9830	9830	9830	9830	0
448	20231018	125700	20076750	9830	9830	9830	9830	2
449	20231018	125600	20057090	9830	9830	9830	9830	1
450	20231018	125500	20047260	9830	9830	9830	9830	0
451	20231018	125400	20047260	9830	9830	9830	9830	0
452	20231018	125300	20047260	9830	9830	9830	9830	0
453	20231018	125200	20047260	9830	9830	9830	9830	0
454	20231018	125100	20047260	9830	9830	9830	9830	0
455	20231018	125000	20047260	9830	9830	9830	9830	0
456	20231018	124900	20047260	9830	9830	9830	9830	1
457	20231018	124800	20037430	9830	9830	9830	9830	0
458	20231018	124700	20037430	9830	9830	9830	9830	3
459	20231018	124600	20007940	9820	9820	9820	9820	0
460	20231018	124500	20007940	9820	9820	9820	9820	40
461	20231018	124400	19615140	9830	9830	9830	9830	0
462	20231018	124300	19615140	9830	9830	9830	9830	0
463	20231018	124200	19615140	9830	9830	9830	9830	40
464	20231018	124100	19221940	9830	9830	9830	9830	5
465	20231018	124000	19172790	9820	9820	9820	9820	0
466	20231018	123900	19172790	9820	9820	9820	9820	0
467	20231018	123800	19172790	9820	9820	9820	9820	45
468	20231018	123700	18730890	9830	9830	9830	9830	0
469	20231018	123600	18730890	9830	9830	9830	9830	0
470	20231018	123500	18730890	9830	9830	9830	9830	0
471	20231018	123400	18730890	9830	9830	9830	9830	0
472	20231018	123300	18730890	9830	9830	9830	9830	0
473	20231018	123200	18730890	9830	9830	9830	9830	0
474	20231018	123100	18730890	9830	9830	9830	9830	0
475	20231018	123000	18730890	9830	9830	9830	9830	0
476	20231018	122900	18730890	9830	9830	9830	9830	0
477	20231018	122800	18730890	9830	9830	9830	9830	1
478	20231018	122700	18721060	9830	9830	9830	9830	0
479	20231018	122600	18721060	9830	9830	9830	9830	0
480	20231018	122500	18721060	9830	9830	9830	9830	0
481	20231018	122400	18721060	9830	9830	9830	9830	0
482	20231018	122300	18721060	9830	9830	9830	9830	0
483	20231018	122200	18721060	9830	9830	9830	9830	0
484	20231018	122100	18721060	9830	9830	9830	9830	0
485	20231018	122000	18721060	9830	9830	9830	9830	4
486	20231018	121900	18681740	9830	9830	9830	9830	0
487	20231018	121800	18681740	9830	9830	9830	9830	0
488	20231018	121700	18681740	9830	9830	9830	9830	0
489	20231018	121600	18681740	9830	9830	9830	9830	0
490	20231018	121500	18681740	9830	9830	9830	9830	10
491	20231018	121400	18583440	9830	9830	9830	9830	0
492	20231018	121300	18583440	9830	9830	9830	9830	0
493	20231018	121200	18583440	9830	9830	9830	9830	0
494	20231018	121100	18583440	9830	9830	9830	9830	0
495	20231018	121000	18583440	9830	9830	9830	9830	0
496	20231018	120900	18583440	9830	9830	9830	9830	0
497	20231018	120800	18583440	9830	9830	9830	9830	0
498	20231018	120700	18583440	9830	9830	9830	9830	0
499	20231018	120600	18583440	9830	9830	9830	9830	0
500	20231018	120500	18583440	9830	9830	9830	9830	0
501	20231018	120400	18583440	9830	9830	9830	9830	0
502	20231018	120300	18583440	9830	9830	9830	9830	0
503	20231018	120200	18583440	9830	9830	9830	9830	0
504	20231018	120100	18583440	9830	9830	9830	9830	0
505	20231018	120000	18583440	9830	9830	9830	9830	0
506	20231018	115900	18583440	9830	9830	9830	9830	0
507	20231018	115800	18583440	9830	9830	9830	9830	0
508	20231018	115700	18583440	9830	9830	9830	9830	0
509	20231018	115600	18583440	9830	9830	9830	9830	0
510	20231018	115500	18583440	9830	9830	9830	9830	0
511	20231018	115400	18583440	9830	9830	9830	9830	24
512	20231018	115300	18347520	9830	9830	9830	9830	0
513	20231018	115200	18347520	9830	9830	9830	9830	0
514	20231018	115100	18347520	9830	9830	9830	9830	0
515	20231018	115000	18347520	9830	9830	9830	9830	0
516	20231018	114900	18347520	9830	9830	9830	9830	0
517	20231018	114800	18347520	9830	9830	9830	9830	10
518	20231018	114700	18249220	9820	9820	9820	9820	5
519	20231018	114600	18200120	9830	9830	9830	9830	0
520	20231018	114500	18200120	9830	9830	9830	9830	0
521	20231018	114400	18200120	9830	9830	9830	9830	0
522	20231018	114300	18200120	9830	9830	9830	9830	0
523	20231018	114200	18200120	9830	9830	9830	9830	0
524	20231018	114100	18200120	9830	9830	9830	9830	12
525	20231018	114000	18082160	9830	9830	9830	9830	0
526	20231018	113900	18082160	9830	9830	9830	9830	0
527	20231018	113800	18082160	9830	9830	9830	9830	0
528	20231018	113700	18082160	9830	9830	9830	9830	0
529	20231018	113600	18082160	9830	9830	9830	9830	10
530	20231018	113500	17983860	9830	9830	9830	9830	0
531	20231018	113400	17983860	9830	9830	9830	9830	0
532	20231018	113300	17983860	9830	9830	9830	9830	0
533	20231018	113200	17983860	9830	9830	9830	9830	0
534	20231018	113100	17983860	9830	9830	9830	9830	1
535	20231018	113000	17974030	9830	9830	9830	9830	0
536	20231018	112900	17974030	9830	9830	9830	9830	5
537	20231018	112800	17924880	9820	9820	9820	9820	0
538	20231018	112700	17924880	9820	9820	9820	9820	0
539	20231018	112600	17924880	9820	9820	9820	9820	0
540	20231018	112500	17924880	9820	9820	9820	9820	0
541	20231018	112400	17924880	9820	9820	9820	9820	0
542	20231018	112300	17924880	9820	9820	9820	9820	0
543	20231018	112200	17924880	9820	9820	9820	9820	0
544	20231018	112100	17924880	9820	9820	9820	9820	0
545	20231018	112000	17924880	9820	9820	9820	9820	0
546	20231018	111900	17924880	9820	9820	9820	9820	0
547	20231018	111800	17924880	9820	9820	9820	9820	0
548	20231018	111700	17924880	9820	9820	9820	9820	0
549	20231018	111600	17924880	9820	9820	9820	9820	0
550	20231018	111500	17924880	9820	9820	9820	9820	0
551	20231018	111400	17924880	9820	9820	9820	9820	0
552	20231018	111300	17924880	9820	9820	9820	9820	1
553	20231018	111200	17915060	9820	9820	9820	9820	0
554	20231018	111100	17915060	9820	9820	9820	9820	0
555	20231018	111000	17915060	9820	9820	9820	9820	0
556	20231018	110900	17915060	9820	9820	9820	9820	0
557	20231018	110800	17915060	9820	9820	9820	9820	0
558	20231018	110700	17915060	9820	9820	9820	9820	0
559	20231018	110600	17915060	9820	9820	9820	9820	0
560	20231018	110500	17915060	9820	9820	9820	9820	0
561	20231018	110400	17915060	9820	9820	9820	9820	1
562	20231018	110300	17905240	9820	9820	9820	9820	0
563	20231018	110200	17905240	9820	9820	9820	9820	0
564	20231018	110100	17905240	9820	9820	9820	9820	0
565	20231018	110000	17905240	9820	9820	9820	9820	0
566	20231018	105900	17905240	9820	9820	9820	9820	0
567	20231018	105800	17905240	9820	9820	9820	9820	0
568	20231018	105700	17905240	9820	9820	9820	9820	0
569	20231018	105600	17905240	9820	9820	9820	9820	9
570	20231018	105500	17816860	9830	9830	9830	9830	1
571	20231018	105400	17807030	9830	9830	9830	9830	0
572	20231018	105300	17807030	9830	9830	9830	9830	0
573	20231018	105200	17807030	9830	9830	9830	9830	2
574	20231018	105100	17787370	9830	9830	9830	9830	0
575	20231018	105000	17787370	9830	9830	9830	9830	0
576	20231018	104900	17787370	9830	9830	9830	9830	0
577	20231018	104800	17787370	9830	9830	9830	9830	0
578	20231018	104700	17787370	9830	9830	9830	9830	0
579	20231018	104600	17787370	9830	9830	9830	9830	0
580	20231018	104500	17787370	9830	9830	9830	9830	4
581	20231018	104400	17748050	9820	9820	9820	9820	0
582	20231018	104300	17748050	9820	9820	9820	9820	1
583	20231018	104200	17738230	9830	9830	9830	9830	0
584	20231018	104100	17738230	9830	9830	9830	9830	0
585	20231018	104000	17738230	9830	9830	9830	9830	0
586	20231018	103900	17738230	9830	9830	9830	9830	0
587	20231018	103800	17738230	9830	9830	9830	9830	0
588	20231018	103700	17738230	9830	9830	9830	9830	0
589	20231018	103600	17738230	9830	9830	9830	9830	0
590	20231018	103500	17738230	9830	9830	9830	9830	0
591	20231018	103400	17738230	9830	9830	9830	9830	0
592	20231018	103300	17738230	9830	9830	9830	9830	10
593	20231018	103200	17639930	9830	9830	9830	9830	0
594	20231018	103100	17639930	9830	9830	9830	9830	5
595	20231018	103000	17590780	9840	9840	9840	9840	116
596	20231018	102900	16449340	9840	9840	9840	9840	0
597	20231018	102800	16449340	9840	9840	9840	9840	10
598	20231018	102700	16350940	9840	9840	9840	9840	0
599	20231018	102600	16350940	9840	9840	9840	9840	0
600	20231018	102500	16350940	9840	9840	9840	9840	0
601	20231018	102400	16350940	9840	9840	9840	9840	50
602	20231018	102300	15858940	9840	9840	9840	9840	0
603	20231018	102200	15858940	9840	9840	9840	9840	1
604	20231018	102100	15849100	9840	9840	9840	9840	1
605	20231018	102000	15839260	9840	9840	9840	9840	0
606	20231018	101900	15839260	9840	9840	9840	9840	1
607	20231018	101800	15829420	9840	9840	9840	9840	0
608	20231018	101700	15829420	9840	9840	9840	9840	0
609	20231018	101600	15829420	9840	9840	9840	9840	0
610	20231018	101500	15829420	9840	9840	9840	9840	0
611	20231018	101400	15829420	9840	9840	9840	9840	0
612	20231018	101300	15829420	9840	9840	9840	9840	0
613	20231018	101200	15829420	9840	9840	9840	9840	0
614	20231018	101100	15829420	9840	9840	9840	9840	0
615	20231018	101000	15829420	9840	9840	9840	9840	0
616	20231018	100900	15829420	9840	9830	9840	9830	78
617	20231018	100800	15061910	9830	9830	9830	9830	0
618	20231018	100700	15061910	9830	9830	9830	9830	0
619	20231018	100600	15061910	9830	9830	9830	9830	0
620	20231018	100500	15061910	9830	9830	9830	9830	0
621	20231018	100400	15061910	9830	9830	9830	9830	0
622	20231018	100300	15061910	9830	9830	9830	9830	3
623	20231018	100200	15032420	9840	9840	9840	9840	1
624	20231018	100100	15022580	9830	9830	9830	9830	0
625	20231018	100000	15022580	9830	9830	9830	9830	0
626	20231018	095900	15022580	9830	9830	9830	9830	0
627	20231018	095800	15022580	9830	9830	9830	9830	0
628	20231018	095700	15022580	9830	9830	9830	9830	0
629	20231018	095600	15022580	9830	9830	9830	9830	0
630	20231018	095500	15022580	9830	9830	9830	9830	0
631	20231018	095400	15022580	9830	9830	9830	9830	0
632	20231018	095300	15022580	9830	9830	9830	9830	0
633	20231018	095200	15022580	9830	9830	9830	9830	1
634	20231018	095100	15012750	9820	9820	9820	9820	378
635	20231018	095000	11300790	9820	9820	9820	9820	0
636	20231018	094900	11300790	9820	9820	9820	9820	2
637	20231018	094800	11281150	9820	9820	9820	9820	0
638	20231018	094700	11281150	9820	9820	9820	9820	0
639	20231018	094600	11281150	9820	9820	9820	9820	16
640	20231018	094500	11124030	9820	9830	9840	9820	3
641	20231018	094400	11094540	9800	9800	9800	9800	0
642	20231018	094300	11094540	9800	9800	9800	9800	900
643	20231018	094200	2274540	9800	9800	9800	9800	0
644	20231018	094100	2274540	9800	9830	9830	9800	181
645	20231018	094000	500690	9840	9840	9840	9840	0
646	20231018	093900	500690	9840	9840	9840	9840	0
647	20231018	093800	500690	9840	9840	9840	9840	0
648	20231018	093700	500690	9840	9840	9840	9840	0
649	20231018	093600	500690	9840	9840	9840	9840	0
650	20231018	093500	500690	9840	9840	9840	9840	0
651	20231018	093400	500690	9840	9840	9840	9840	0
652	20231018	093300	500690	9840	9840	9840	9840	1
653	20231018	093200	490850	9840	9840	9840	9840	4
654	20231018	093100	451490	9840	9840	9840	9840	7
655	20231018	093000	382610	9840	9840	9840	9840	4
656	20231018	092900	343250	9840	9830	9840	9830	4
657	20231018	092800	303900	9840	9840	9840	9840	0
658	20231018	092700	303900	9840	9840	9840	9840	0
659	20231018	092600	303900	9840	9840	9840	9840	6
660	20231018	092500	244860	9840	9840	9840	9840	1
661	20231018	092400	235020	9840	9840	9840	9840	0
662	20231018	092300	235020	9840	9840	9840	9840	0
663	20231018	092200	235020	9840	9840	9840	9840	2
664	20231018	092100	215340	9840	9840	9840	9840	0
665	20231018	092000	215340	9840	9840	9840	9840	0
666	20231018	091900	215340	9840	9840	9840	9840	0
667	20231018	091800	215340	9840	9840	9840	9840	0
668	20231018	091700	215340	9840	9840	9840	9840	0
669	20231018	091600	215340	9840	9840	9840	9840	0
670	20231018	091500	215340	9840	9840	9840	9840	0
671	20231018	091400	215340	9840	9840	9840	9840	0
672	20231018	091300	215340	9840	9840	9840	9840	0
673	20231018	091200	215340	9840	9840	9840	9840	1
674	20231018	091100	205500	9800	9800	9800	9800	0
675	20231018	091000	205500	9800	9800	9800	9800	2
676	20231018	090900	185900	9800	9800	9800	9800	1
677	20231018	090800	176100	9780	9780	9780	9780	0
678	20231018	090700	176100	9780	9780	9780	9780	0
679	20231018	090600	176100	9780	9780	9780	9780	0
680	20231018	090500	176100	9780	9780	9780	9780	0
681	20231018	090400	176100	9780	9780	9780	9780	0
682	20231018	090300	176100	9780	9780	9780	9780	1
683	20231018	090200	166320	9840	9840	9840	9840	0
684	20231018	090100	166320	9840	9840	9840	9840	1
685	20231018	090000	156480	9780	9780	9780	9780	16