KissMeData/239610/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202700	42549130	12440	12440	12440	12440	9
3	20231011	202600	42549130	12440	12440	12440	12440	0
4	20231011	202500	42549130	12440	12440	12440	12440	0
5	20231011	202400	42549130	12440	12440	12440	12440	0
6	20231011	202300	42549130	12440	12440	12440	12440	0
7	20231011	202200	42549130	12440	12440	12440	12440	0
8	20231011	202100	42549130	12440	12440	12440	12440	0
9	20231011	202000	42549130	12440	12440	12440	12440	0
10	20231011	201900	42549130	12440	12440	12440	12440	0
11	20231011	201800	42549130	12440	12440	12440	12440	0
12	20231011	201700	42549130	12440	12440	12440	12440	0
13	20231011	201600	42549130	12440	12440	12440	12440	0
14	20231011	201500	42549130	12440	12440	12440	12440	0
15	20231011	201400	42549130	12440	12440	12440	12440	0
16	20231011	201300	42549130	12440	12440	12440	12440	0
17	20231011	201200	42549130	12440	12440	12440	12440	0
18	20231011	201100	42549130	12440	12440	12440	12440	0
19	20231011	201000	42549130	12440	12440	12440	12440	0
20	20231011	200900	42549130	12440	12440	12440	12440	0
21	20231011	200800	42549130	12440	12440	12440	12440	0
22	20231011	200700	42549130	12440	12440	12440	12440	0
23	20231011	200600	42549130	12440	12440	12440	12440	0
24	20231011	200500	42549130	12440	12440	12440	12440	0
25	20231011	200400	42549130	12440	12440	12440	12440	0
26	20231011	200300	42549130	12440	12440	12440	12440	0
27	20231011	200200	42549130	12440	12440	12440	12440	0
28	20231011	200100	42549130	12440	12440	12440	12440	0
29	20231011	200000	42549130	12440	12440	12440	12440	0
30	20231011	195900	42549130	12440	12440	12440	12440	0
31	20231011	195800	42549130	12440	12440	12440	12440	0
32	20231011	195700	42549130	12440	12440	12440	12440	9
33	20231011	195600	42549130	12440	12440	12440	12440	0
34	20231011	195500	42549130	12440	12440	12440	12440	0
35	20231011	195400	42549130	12440	12440	12440	12440	0
36	20231011	195300	42549130	12440	12440	12440	12440	0
37	20231011	195200	42549130	12440	12440	12440	12440	0
38	20231011	195100	42549130	12440	12440	12440	12440	0
39	20231011	195000	42549130	12440	12440	12440	12440	0
40	20231011	194900	42549130	12440	12440	12440	12440	0
41	20231011	194800	42549130	12440	12440	12440	12440	0
42	20231011	194700	42549130	12440	12440	12440	12440	0
43	20231011	194600	42549130	12440	12440	12440	12440	0
44	20231011	194500	42549130	12440	12440	12440	12440	0
45	20231011	194400	42549130	12440	12440	12440	12440	0
46	20231011	194300	42549130	12440	12440	12440	12440	0
47	20231011	194200	42549130	12440	12440	12440	12440	0
48	20231011	194100	42549130	12440	12440	12440	12440	0
49	20231011	194000	42549130	12440	12440	12440	12440	0
50	20231011	193900	42549130	12440	12440	12440	12440	0
51	20231011	193800	42549130	12440	12440	12440	12440	0
52	20231011	193700	42549130	12440	12440	12440	12440	0
53	20231011	193600	42549130	12440	12440	12440	12440	0
54	20231011	193500	42549130	12440	12440	12440	12440	0
55	20231011	193400	42549130	12440	12440	12440	12440	0
56	20231011	193300	42549130	12440	12440	12440	12440	0
57	20231011	193200	42549130	12440	12440	12440	12440	0
58	20231011	193100	42549130	12440	12440	12440	12440	0
59	20231011	193000	42549130	12440	12440	12440	12440	0
60	20231011	192900	42549130	12440	12440	12440	12440	0
61	20231011	192800	42549130	12440	12440	12440	12440	0
62	20231011	192700	42549130	12440	12440	12440	12440	9
63	20231011	192600	42549130	12440	12440	12440	12440	0
64	20231011	192500	42549130	12440	12440	12440	12440	0
65	20231011	192400	42549130	12440	12440	12440	12440	0
66	20231011	192300	42549130	12440	12440	12440	12440	0
67	20231011	192200	42549130	12440	12440	12440	12440	0
68	20231011	192100	42549130	12440	12440	12440	12440	0
69	20231011	192000	42549130	12440	12440	12440	12440	0
70	20231011	191900	42549130	12440	12440	12440	12440	0
71	20231011	191800	42549130	12440	12440	12440	12440	0
72	20231011	191700	42549130	12440	12440	12440	12440	0
73	20231011	191600	42549130	12440	12440	12440	12440	0
74	20231011	191500	42549130	12440	12440	12440	12440	0
75	20231011	191400	42549130	12440	12440	12440	12440	0
76	20231011	191300	42549130	12440	12440	12440	12440	0
77	20231011	191200	42549130	12440	12440	12440	12440	0
78	20231011	191100	42549130	12440	12440	12440	12440	0
79	20231011	191000	42549130	12440	12440	12440	12440	0
80	20231011	190900	42549130	12440	12440	12440	12440	0
81	20231011	190800	42549130	12440	12440	12440	12440	0
82	20231011	190700	42549130	12440	12440	12440	12440	0
83	20231011	190600	42549130	12440	12440	12440	12440	0
84	20231011	190500	42549130	12440	12440	12440	12440	0
85	20231011	190400	42549130	12440	12440	12440	12440	0
86	20231011	190300	42549130	12440	12440	12440	12440	0
87	20231011	190200	42549130	12440	12440	12440	12440	0
88	20231011	190100	42549130	12440	12440	12440	12440	0
89	20231011	190000	42549130	12440	12440	12440	12440	0
90	20231011	185900	42549130	12440	12440	12440	12440	0
91	20231011	185800	42549130	12440	12440	12440	12440	0
92	20231011	185700	42549130	12440	12440	12440	12440	9
93	20231011	185600	42549130	12440	12440	12440	12440	0
94	20231011	185500	42549130	12440	12440	12440	12440	0
95	20231011	185400	42549130	12440	12440	12440	12440	0
96	20231011	185300	42549130	12440	12440	12440	12440	0
97	20231011	185200	42549130	12440	12440	12440	12440	0
98	20231011	185100	42549130	12440	12440	12440	12440	0
99	20231011	185000	42549130	12440	12440	12440	12440	0
100	20231011	184900	42549130	12440	12440	12440	12440	0
101	20231011	184800	42549130	12440	12440	12440	12440	0
102	20231011	184700	42549130	12440	12440	12440	12440	0
103	20231011	184600	42549130	12440	12440	12440	12440	0
104	20231011	184500	42549130	12440	12440	12440	12440	0
105	20231011	184400	42549130	12440	12440	12440	12440	0
106	20231011	184300	42549130	12440	12440	12440	12440	0
107	20231011	184200	42549130	12440	12440	12440	12440	0
108	20231011	184100	42549130	12440	12440	12440	12440	0
109	20231011	184000	42549130	12440	12440	12440	12440	0
110	20231011	183900	42549130	12440	12440	12440	12440	0
111	20231011	183800	42549130	12440	12440	12440	12440	0
112	20231011	183700	42549130	12440	12440	12440	12440	0
113	20231011	183600	42549130	12440	12440	12440	12440	0
114	20231011	183500	42549130	12440	12440	12440	12440	0
115	20231011	183400	42549130	12440	12440	12440	12440	0
116	20231011	183300	42549130	12440	12440	12440	12440	0
117	20231011	183200	42549130	12440	12440	12440	12440	0
118	20231011	183100	42549130	12440	12440	12440	12440	0
119	20231011	183000	42549130	12440	12440	12440	12440	0
120	20231011	182900	42549130	12440	12440	12440	12440	0
121	20231011	182800	42549130	12440	12440	12440	12440	0
122	20231011	182700	42549130	12440	12440	12440	12440	9
123	20231011	182600	42549130	12440	12440	12440	12440	0
124	20231011	182500	42549130	12440	12440	12440	12440	0
125	20231011	182400	42549130	12440	12440	12440	12440	0
126	20231011	182300	42549130	12440	12440	12440	12440	0
127	20231011	182200	42549130	12440	12440	12440	12440	0
128	20231011	182100	42549130	12440	12440	12440	12440	0
129	20231011	182000	42549130	12440	12440	12440	12440	0
130	20231011	181900	42549130	12440	12440	12440	12440	0
131	20231011	181800	42549130	12440	12440	12440	12440	0
132	20231011	181700	42549130	12440	12440	12440	12440	0
133	20231011	181600	42549130	12440	12440	12440	12440	0
134	20231011	181500	42549130	12440	12440	12440	12440	0
135	20231011	181400	42549130	12440	12440	12440	12440	0
136	20231011	181300	42549130	12440	12440	12440	12440	0
137	20231011	181200	42549130	12440	12440	12440	12440	0
138	20231011	181100	42549130	12440	12440	12440	12440	0
139	20231011	181000	42549130	12440	12440	12440	12440	0
140	20231011	180900	42549130	12440	12440	12440	12440	0
141	20231011	180800	42549130	12440	12440	12440	12440	0
142	20231011	180700	42549130	12440	12440	12440	12440	0
143	20231011	180600	42549130	12440	12440	12440	12440	0
144	20231011	180500	42549130	12440	12440	12440	12440	0
145	20231011	180400	42549130	12440	12440	12440	12440	0
146	20231011	180300	42549130	12440	12440	12440	12440	0
147	20231011	180200	42549130	12440	12440	12440	12440	0
148	20231011	180100	42549130	12440	12440	12440	12440	0
149	20231011	180000	42549130	12440	12440	12440	12440	0
150	20231011	175900	42549130	12440	12440	12440	12440	0
151	20231011	175800	42549130	12440	12440	12440	12440	0
152	20231011	175700	42549130	12440	12440	12440	12440	9
153	20231011	175600	42549130	12440	12440	12440	12440	0
154	20231011	175500	42549130	12440	12440	12440	12440	0
155	20231011	175400	42549130	12440	12440	12440	12440	0
156	20231011	175300	42549130	12440	12440	12440	12440	0
157	20231011	175200	42549130	12440	12440	12440	12440	0
158	20231011	175100	42549130	12440	12440	12440	12440	0
159	20231011	175000	42549130	12440	12440	12440	12440	0
160	20231011	174900	42549130	12440	12440	12440	12440	0
161	20231011	174800	42549130	12440	12440	12440	12440	0
162	20231011	174700	42549130	12440	12440	12440	12440	0
163	20231011	174600	42549130	12440	12440	12440	12440	0
164	20231011	174500	42549130	12440	12440	12440	12440	0
165	20231011	174400	42549130	12440	12440	12440	12440	0
166	20231011	174300	42549130	12440	12440	12440	12440	0
167	20231011	174200	42549130	12440	12440	12440	12440	0
168	20231011	174100	42549130	12440	12440	12440	12440	0
169	20231011	174000	42549130	12440	12440	12440	12440	0
170	20231011	173900	42549130	12440	12440	12440	12440	0
171	20231011	173800	42549130	12440	12440	12440	12440	0
172	20231011	173700	42549130	12440	12440	12440	12440	0
173	20231011	173600	42549130	12440	12440	12440	12440	0
174	20231011	173500	42549130	12440	12440	12440	12440	0
175	20231011	173400	42549130	12440	12440	12440	12440	0
176	20231011	173300	42549130	12440	12440	12440	12440	0
177	20231011	173200	42549130	12440	12440	12440	12440	0
178	20231011	173100	42549130	12440	12440	12440	12440	0
179	20231011	173000	42549130	12440	12440	12440	12440	0
180	20231011	172900	42549130	12440	12440	12440	12440	0
181	20231011	172800	42549130	12440	12440	12440	12440	0
182	20231011	172700	42549130	12440	12440	12440	12440	9
183	20231011	172600	42549130	12440	12440	12440	12440	0
184	20231011	172500	42549130	12440	12440	12440	12440	0
185	20231011	172400	42549130	12440	12440	12440	12440	0
186	20231011	172300	42549130	12440	12440	12440	12440	0
187	20231011	172200	42549130	12440	12440	12440	12440	0
188	20231011	172100	42549130	12440	12440	12440	12440	0
189	20231011	172000	42549130	12440	12440	12440	12440	0
190	20231011	171900	42549130	12440	12440	12440	12440	0
191	20231011	171800	42549130	12440	12440	12440	12440	0
192	20231011	171700	42549130	12440	12440	12440	12440	0
193	20231011	171600	42549130	12440	12440	12440	12440	0
194	20231011	171500	42549130	12440	12440	12440	12440	0
195	20231011	171400	42549130	12440	12440	12440	12440	0
196	20231011	171300	42549130	12440	12440	12440	12440	0
197	20231011	171200	42549130	12440	12440	12440	12440	0
198	20231011	171100	42549130	12440	12440	12440	12440	0
199	20231011	171000	42549130	12440	12440	12440	12440	0
200	20231011	170900	42549130	12440	12440	12440	12440	0
201	20231011	170800	42549130	12440	12440	12440	12440	0
202	20231011	170700	42549130	12440	12440	12440	12440	0
203	20231011	170600	42549130	12440	12440	12440	12440	0
204	20231011	170500	42549130	12440	12440	12440	12440	0
205	20231011	170400	42549130	12440	12440	12440	12440	0
206	20231011	170300	42549130	12440	12440	12440	12440	0
207	20231011	170200	42549130	12440	12440	12440	12440	0
208	20231011	170100	42549130	12440	12440	12440	12440	0
209	20231011	170000	42549130	12440	12440	12440	12440	0
210	20231011	165900	42549130	12440	12440	12440	12440	0
211	20231011	165800	42549130	12440	12440	12440	12440	0
212	20231011	165700	42549130	12440	12440	12440	12440	9
213	20231011	165600	42549130	12440	12440	12440	12440	0
214	20231011	165500	42549130	12440	12440	12440	12440	0
215	20231011	165400	42549130	12440	12440	12440	12440	0
216	20231011	165300	42549130	12440	12440	12440	12440	0
217	20231011	165200	42549130	12440	12440	12440	12440	0
218	20231011	165100	42549130	12440	12440	12440	12440	0
219	20231011	165000	42549130	12440	12440	12440	12440	0
220	20231011	164900	42549130	12440	12440	12440	12440	0
221	20231011	164800	42549130	12440	12440	12440	12440	0
222	20231011	164700	42549130	12440	12440	12440	12440	0
223	20231011	164600	42549130	12440	12440	12440	12440	0
224	20231011	164500	42549130	12440	12440	12440	12440	0
225	20231011	164400	42549130	12440	12440	12440	12440	0
226	20231011	164300	42549130	12440	12440	12440	12440	0
227	20231011	164200	42549130	12440	12440	12440	12440	0
228	20231011	164100	42549130	12440	12440	12440	12440	0
229	20231011	164000	42549130	12440	12440	12440	12440	0
230	20231011	163900	42549130	12440	12440	12440	12440	0
231	20231011	163800	42549130	12440	12440	12440	12440	0
232	20231011	163700	42549130	12440	12440	12440	12440	0
233	20231011	163600	42549130	12440	12440	12440	12440	0
234	20231011	163500	42549130	12440	12440	12440	12440	0
235	20231011	163400	42549130	12440	12440	12440	12440	0
236	20231011	163300	42549130	12440	12440	12440	12440	0
237	20231011	163200	42549130	12440	12440	12440	12440	0
238	20231011	163100	42549130	12440	12440	12440	12440	0
239	20231011	163000	42549130	12440	12440	12440	12440	0
240	20231011	162900	42549130	12440	12440	12440	12440	0
241	20231011	162800	42549130	12440	12440	12440	12440	0
242	20231011	162700	42549130	12440	12440	12440	12440	9
243	20231011	162600	42549130	12440	12440	12440	12440	0
244	20231011	162500	42549130	12440	12440	12440	12440	0
245	20231011	162400	42549130	12440	12440	12440	12440	0
246	20231011	162300	42549130	12440	12440	12440	12440	0
247	20231011	162200	42549130	12440	12440	12440	12440	0
248	20231011	162100	42549130	12440	12440	12440	12440	0
249	20231011	162000	42549130	12440	12440	12440	12440	0
250	20231011	161900	42549130	12440	12440	12440	12440	0
251	20231011	161800	42549130	12440	12440	12440	12440	0
252	20231011	161700	42549130	12440	12440	12440	12440	0
253	20231011	161600	42549130	12440	12440	12440	12440	0
254	20231011	161500	42549130	12440	12440	12440	12440	0
255	20231011	161400	42549130	12440	12440	12440	12440	0
256	20231011	161300	42549130	12440	12440	12440	12440	0
257	20231011	161200	42549130	12440	12440	12440	12440	0
258	20231011	161100	42549130	12440	12440	12440	12440	0
259	20231011	161000	42549130	12440	12440	12440	12440	0
260	20231011	160900	42549130	12440	12440	12440	12440	0
261	20231011	160800	42549130	12440	12440	12440	12440	0
262	20231011	160700	42549130	12440	12440	12440	12440	0
263	20231011	160600	42549130	12440	12440	12440	12440	0
264	20231011	160500	42549130	12440	12440	12440	12440	0
265	20231011	160400	42549130	12440	12440	12440	12440	0
266	20231011	160300	42549130	12440	12440	12440	12440	0
267	20231011	160200	42549130	12440	12440	12440	12440	0
268	20231011	160100	42549130	12440	12440	12440	12440	0
269	20231011	160000	42549130	12440	12440	12440	12440	0
270	20231011	155900	42549130	12440	12440	12440	12440	0
271	20231011	155800	42549130	12440	12440	12440	12440	0
272	20231011	155700	42549130	12440	12440	12440	12440	9
273	20231011	155600	42549130	12440	12440	12440	12440	0
274	20231011	155500	42549130	12440	12440	12440	12440	0
275	20231011	155400	42549130	12440	12440	12440	12440	0
276	20231011	155300	42549130	12440	12440	12440	12440	0
277	20231011	155200	42549130	12440	12440	12440	12440	0
278	20231011	155100	42549130	12440	12440	12440	12440	0
279	20231011	155000	42549130	12440	12440	12440	12440	0
280	20231011	154900	42549130	12440	12440	12440	12440	0
281	20231011	154800	42549130	12440	12440	12440	12440	0
282	20231011	154700	42549130	12440	12440	12440	12440	0
283	20231011	154600	42549130	12440	12440	12440	12440	0
284	20231011	154500	42549130	12440	12440	12440	12440	0
285	20231011	154400	42549130	12440	12440	12440	12440	0
286	20231011	154300	42549130	12440	12440	12440	12440	0
287	20231011	154200	42549130	12440	12440	12440	12440	0
288	20231011	154100	42549130	12440	12440	12440	12440	0
289	20231011	154000	42549130	12440	12440	12440	12440	0
290	20231011	153900	42549130	12440	12440	12440	12440	0
291	20231011	153800	42549130	12440	12440	12440	12440	0
292	20231011	153700	42549130	12440	12440	12440	12440	0
293	20231011	153600	42549130	12440	12440	12440	12440	0
294	20231011	153500	42549130	12440	12440	12440	12440	0
295	20231011	153400	42549130	12440	12440	12440	12440	0
296	20231011	153300	42549130	12440	12440	12440	12440	0
297	20231011	153200	42549130	12440	12440	12440	12440	0
298	20231011	153100	42549130	12440	12440	12440	12440	0
299	20231011	153000	42549130	12440	12440	12440	12440	9
300	20231011	152900	42437170	12470	12470	12470	12470	0
301	20231011	152800	42437170	12470	12470	12470	12470	0
302	20231011	152700	42437170	12470	12470	12470	12470	0
303	20231011	152600	42437170	12470	12470	12470	12470	0
304	20231011	152500	42437170	12470	12470	12470	12470	0
305	20231011	152400	42437170	12470	12470	12470	12470	0
306	20231011	152300	42437170	12470	12470	12470	12470	0
307	20231011	152200	42437170	12470	12470	12470	12470	0
308	20231011	152100	42437170	12470	12470	12470	12470	0
309	20231011	152000	42437170	12470	12470	12470	12470	0
310	20231011	151900	42437170	12470	12440	12480	12440	76
311	20231011	151800	41489660	12440	12440	12440	12440	0
312	20231011	151700	41489660	12440	12440	12440	12440	0
313	20231011	151600	41489660	12440	12410	12440	12410	81
314	20231011	151500	40484420	12440	12440	12440	12440	0
315	20231011	151400	40484420	12440	12440	12440	12440	0
316	20231011	151300	40484420	12440	12440	12440	12440	0
317	20231011	151200	40484420	12440	12440	12440	12440	0
318	20231011	151100	40484420	12440	12440	12440	12440	0
319	20231011	151000	40484420	12440	12440	12440	12440	0
320	20231011	150900	40484420	12440	12440	12440	12440	2
321	20231011	150800	40459540	12460	12460	12460	12460	0
322	20231011	150700	40459540	12460	12460	12460	12460	0
323	20231011	150600	40459540	12460	12460	12460	12460	0
324	20231011	150500	40459540	12460	12460	12460	12460	0
325	20231011	150400	40459540	12460	12460	12460	12460	0
326	20231011	150300	40459540	12460	12400	12460	12400	4
327	20231011	150200	40409880	12400	12400	12400	12400	0
328	20231011	150100	40409880	12400	12400	12400	12400	0
329	20231011	150000	40409880	12400	12400	12400	12400	0
330	20231011	145900	40409880	12400	12400	12400	12400	0
331	20231011	145800	40409880	12400	12400	12400	12400	0
332	20231011	145700	40409880	12400	12420	12420	12400	91
333	20231011	145600	39280770	12470	12470	12470	12470	0
334	20231011	145500	39280770	12470	12470	12470	12470	1
335	20231011	145400	39268300	12420	12420	12420	12420	8
336	20231011	145300	39168940	12460	12460	12460	12460	0
337	20231011	145200	39168940	12460	12460	12460	12460	0
338	20231011	145100	39168940	12460	12460	12460	12460	0
339	20231011	145000	39168940	12460	12460	12460	12460	0
340	20231011	144900	39168940	12460	12430	12460	12420	51
341	20231011	144800	38535370	12470	12470	12470	12470	0
342	20231011	144700	38535370	12470	12470	12470	12470	0
343	20231011	144600	38535370	12470	12470	12470	12470	0
344	20231011	144500	38535370	12470	12470	12470	12470	0
345	20231011	144400	38535370	12470	12470	12470	12470	0
346	20231011	144300	38535370	12470	12470	12470	12470	0
347	20231011	144200	38535370	12470	12470	12470	12470	0
348	20231011	144100	38535370	12470	12470	12470	12470	0
349	20231011	144000	38535370	12470	12470	12470	12470	0
350	20231011	143900	38535370	12470	12470	12470	12470	0
351	20231011	143800	38535370	12470	12470	12470	12470	0
352	20231011	143700	38535370	12470	12470	12470	12470	0
353	20231011	143600	38535370	12470	12470	12470	12470	0
354	20231011	143500	38535370	12470	12470	12470	12470	0
355	20231011	143400	38535370	12470	12470	12470	12470	0
356	20231011	143300	38535370	12470	12470	12470	12470	0
357	20231011	143200	38535370	12470	12470	12470	12470	0
358	20231011	143100	38535370	12470	12470	12470	12470	0
359	20231011	143000	38535370	12470	12470	12470	12470	0
360	20231011	142900	38535370	12470	12470	12470	12470	0
361	20231011	142800	38535370	12470	12470	12470	12470	0
362	20231011	142700	38535370	12470	12470	12470	12470	0
363	20231011	142600	38535370	12470	12470	12470	12470	0
364	20231011	142500	38535370	12470	12470	12470	12470	0
365	20231011	142400	38535370	12470	12470	12470	12470	0
366	20231011	142300	38535370	12470	12470	12470	12470	0
367	20231011	142200	38535370	12470	12470	12470	12470	0
368	20231011	142100	38535370	12470	12470	12470	12470	1
369	20231011	142000	38522900	12420	12420	12420	12420	0
370	20231011	141900	38522900	12420	12420	12420	12420	25
371	20231011	141800	38212400	12480	12480	12480	12480	0
372	20231011	141700	38212400	12480	12480	12480	12480	1
373	20231011	141600	38199920	12420	12420	12420	12420	0
374	20231011	141500	38199920	12420	12420	12420	12420	0
375	20231011	141400	38199920	12420	12420	12420	12420	0
376	20231011	141300	38199920	12420	12420	12420	12420	0
377	20231011	141200	38199920	12420	12420	12420	12420	0
378	20231011	141100	38199920	12420	12420	12420	12420	0
379	20231011	141000	38199920	12420	12420	12420	12420	0
380	20231011	140900	38199920	12420	12420	12420	12420	0
381	20231011	140800	38199920	12420	12420	12420	12420	0
382	20231011	140700	38199920	12420	12420	12420	12420	0
383	20231011	140600	38199920	12420	12420	12420	12420	0
384	20231011	140500	38199920	12420	12420	12420	12420	0
385	20231011	140400	38199920	12420	12420	12420	12420	0
386	20231011	140300	38199920	12420	12420	12420	12420	0
387	20231011	140200	38199920	12420	12420	12420	12420	0
388	20231011	140100	38199920	12420	12420	12420	12420	0
389	20231011	140000	38199920	12420	12420	12420	12420	0
390	20231011	135900	38199920	12420	12420	12420	12420	0
391	20231011	135800	38199920	12420	12420	12420	12420	0
392	20231011	135700	38199920	12420	12420	12420	12420	0
393	20231011	135600	38199920	12420	12420	12420	12420	0
394	20231011	135500	38199920	12420	12420	12420	12420	0
395	20231011	135400	38199920	12420	12420	12420	12420	0
396	20231011	135300	38199920	12420	12420	12420	12420	0
397	20231011	135200	38199920	12420	12420	12420	12420	0
398	20231011	135100	38199920	12420	12420	12420	12420	0
399	20231011	135000	38199920	12420	12420	12420	12420	0
400	20231011	134900	38199920	12420	12420	12420	12420	2
401	20231011	134800	38175080	12420	12420	12420	12420	0
402	20231011	134700	38175080	12420	12420	12420	12420	0
403	20231011	134600	38175080	12420	12420	12420	12420	0
404	20231011	134500	38175080	12420	12420	12420	12420	0
405	20231011	134400	38175080	12420	12420	12420	12420	0
406	20231011	134300	38175080	12420	12420	12420	12420	0
407	20231011	134200	38175080	12420	12420	12420	12420	0
408	20231011	134100	38175080	12420	12420	12420	12420	0
409	20231011	134000	38175080	12420	12420	12420	12420	0
410	20231011	133900	38175080	12420	12420	12420	12420	0
411	20231011	133800	38175080	12420	12420	12420	12420	12
412	20231011	133700	38026040	12420	12420	12420	12420	0
413	20231011	133600	38026040	12420	12420	12420	12420	0
414	20231011	133500	38026040	12420	12420	12420	12420	0
415	20231011	133400	38026040	12420	12420	12420	12420	0
416	20231011	133300	38026040	12420	12420	12420	12420	0
417	20231011	133200	38026040	12420	12420	12420	12420	0
418	20231011	133100	38026040	12420	12420	12420	12420	0
419	20231011	133000	38026040	12420	12420	12420	12420	0
420	20231011	132900	38026040	12420	12420	12420	12420	0
421	20231011	132800	38026040	12420	12420	12420	12420	0
422	20231011	132700	38026040	12420	12420	12420	12420	0
423	20231011	132600	38026040	12420	12420	12420	12420	0
424	20231011	132500	38026040	12420	12420	12420	12420	0
425	20231011	132400	38026040	12420	12420	12420	12420	0
426	20231011	132300	38026040	12420	12420	12420	12420	20
427	20231011	132200	37777640	12480	12480	12480	12480	0
428	20231011	132100	37777640	12480	12480	12480	12480	0
429	20231011	132000	37777640	12480	12480	12480	12480	0
430	20231011	131900	37777640	12480	12480	12480	12480	1
431	20231011	131800	37765160	12420	12420	12420	12420	63
432	20231011	131700	36982700	12420	12420	12420	12420	0
433	20231011	131600	36982700	12420	12420	12420	12420	3
434	20231011	131500	36945440	12480	12480	12480	12480	0
435	20231011	131400	36945440	12480	12480	12480	12480	0
436	20231011	131300	36945440	12480	12480	12480	12480	0
437	20231011	131200	36945440	12480	12480	12480	12480	0
438	20231011	131100	36945440	12480	12480	12480	12480	0
439	20231011	131000	36945440	12480	12420	12480	12420	5
440	20231011	130900	36883230	12480	12480	12480	12480	0
441	20231011	130800	36883230	12480	12480	12480	12480	0
442	20231011	130700	36883230	12480	12480	12480	12480	0
443	20231011	130600	36883230	12480	12480	12480	12480	0
444	20231011	130500	36883230	12480	12480	12480	12480	0
445	20231011	130400	36883230	12480	12480	12480	12480	0
446	20231011	130300	36883230	12480	12480	12480	12480	0
447	20231011	130200	36883230	12480	12480	12480	12480	0
448	20231011	130100	36883230	12480	12480	12480	12480	0
449	20231011	130000	36883230	12480	12480	12480	12480	0
450	20231011	125900	36883230	12480	12480	12480	12480	0
451	20231011	125800	36883230	12480	12480	12480	12480	0
452	20231011	125700	36883230	12480	12480	12480	12480	0
453	20231011	125600	36883230	12480	12480	12480	12480	0
454	20231011	125500	36883230	12480	12480	12480	12480	0
455	20231011	125400	36883230	12480	12480	12480	12480	0
456	20231011	125300	36883230	12480	12480	12480	12480	0
457	20231011	125200	36883230	12480	12480	12480	12480	0
458	20231011	125100	36883230	12480	12480	12480	12480	0
459	20231011	125000	36883230	12480	12480	12480	12480	75
460	20231011	124900	35947230	12500	12500	12500	12500	0
461	20231011	124800	35947230	12500	12500	12500	12500	0
462	20231011	124700	35947230	12500	12500	12500	12500	1
463	20231011	124600	35934730	12500	12500	12500	12500	0
464	20231011	124500	35934730	12500	12500	12500	12500	4
465	20231011	124400	35884730	12500	12500	12500	12500	0
466	20231011	124300	35884730	12500	12500	12500	12500	0
467	20231011	124200	35884730	12500	12500	12500	12500	0
468	20231011	124100	35884730	12500	12500	12500	12500	0
469	20231011	124000	35884730	12500	12500	12500	12500	0
470	20231011	123900	35884730	12500	12500	12500	12500	0
471	20231011	123800	35884730	12500	12500	12500	12500	0
472	20231011	123700	35884730	12500	12500	12500	12500	0
473	20231011	123600	35884730	12500	12500	12500	12500	0
474	20231011	123500	35884730	12500	12500	12500	12500	0
475	20231011	123400	35884730	12500	12500	12500	12500	0
476	20231011	123300	35884730	12500	12500	12500	12500	0
477	20231011	123200	35884730	12500	12500	12500	12500	0
478	20231011	123100	35884730	12500	12500	12500	12500	0
479	20231011	123000	35884730	12500	12500	12500	12500	0
480	20231011	122900	35884730	12500	12500	12500	12500	138
481	20231011	122800	34159730	12500	12500	12500	12500	58
482	20231011	122700	33434730	12500	12500	12500	12500	4
483	20231011	122600	33384730	12500	12490	12500	12490	75
484	20231011	122500	32447680	12480	12480	12480	12480	0
485	20231011	122400	32447680	12480	12480	12480	12480	4
486	20231011	122300	32397760	12490	12490	12490	12490	0
487	20231011	122200	32397760	12490	12490	12490	12490	0
488	20231011	122100	32397760	12490	12490	12490	12490	0
489	20231011	122000	32397760	12490	12490	12490	12490	0
490	20231011	121900	32397760	12490	12490	12490	12490	0
491	20231011	121800	32397760	12490	12490	12490	12490	0
492	20231011	121700	32397760	12490	12490	12490	12490	0
493	20231011	121600	32397760	12490	12490	12490	12490	0
494	20231011	121500	32397760	12490	12490	12490	12490	0
495	20231011	121400	32397760	12490	12490	12490	12490	0
496	20231011	121300	32397760	12490	12490	12490	12490	0
497	20231011	121200	32397760	12490	12490	12490	12490	0
498	20231011	121100	32397760	12490	12490	12490	12490	0
499	20231011	121000	32397760	12490	12490	12490	12490	0
500	20231011	120900	32397760	12490	12490	12490	12490	0
501	20231011	120800	32397760	12490	12490	12490	12490	0
502	20231011	120700	32397760	12490	12490	12490	12490	0
503	20231011	120600	32397760	12490	12490	12490	12490	0
504	20231011	120500	32397760	12490	12490	12490	12490	0
505	20231011	120400	32397760	12490	12490	12490	12490	0
506	20231011	120300	32397760	12490	12490	12490	12490	0
507	20231011	120200	32397760	12490	12490	12490	12490	0
508	20231011	120100	32397760	12490	12490	12490	12490	0
509	20231011	120000	32397760	12490	12490	12490	12490	0
510	20231011	115900	32397760	12490	12490	12490	12490	0
511	20231011	115800	32397760	12490	12490	12490	12490	0
512	20231011	115700	32397760	12490	12490	12490	12490	0
513	20231011	115600	32397760	12490	12490	12490	12490	0
514	20231011	115500	32397760	12490	12490	12490	12490	0
515	20231011	115400	32397760	12490	12490	12490	12490	0
516	20231011	115300	32397760	12490	12490	12490	12490	0
517	20231011	115200	32397760	12490	12490	12490	12490	0
518	20231011	115100	32397760	12490	12480	12490	12480	2
519	20231011	115000	32372790	12400	12400	12400	12400	24
520	20231011	114900	32075190	12400	12390	12400	12390	81
521	20231011	114800	31071590	12390	12390	12390	12390	2
522	20231011	114700	31046810	12390	12390	12390	12390	0
523	20231011	114600	31046810	12390	12390	12390	12390	0
524	20231011	114500	31046810	12390	12390	12390	12390	0
525	20231011	114400	31046810	12390	12390	12390	12390	0
526	20231011	114300	31046810	12390	12390	12390	12390	0
527	20231011	114200	31046810	12390	12390	12390	12390	0
528	20231011	114100	31046810	12390	12390	12390	12390	0
529	20231011	114000	31046810	12390	12390	12390	12390	5
530	20231011	113900	30984860	12370	12370	12370	12370	0
531	20231011	113800	30984860	12370	12370	12370	12370	0
532	20231011	113700	30984860	12370	12370	12370	12370	0
533	20231011	113600	30984860	12370	12370	12370	12370	5
534	20231011	113500	30923010	12400	12400	12400	12400	0
535	20231011	113400	30923010	12400	12400	12400	12400	4
536	20231011	113300	30873410	12400	12400	12400	12400	0
537	20231011	113200	30873410	12400	12400	12400	12400	0
538	20231011	113100	30873410	12400	12400	12400	12400	0
539	20231011	113000	30873410	12400	12400	12400	12400	5
540	20231011	112900	30811410	12400	12400	12400	12400	0
541	20231011	112800	30811410	12400	12400	12400	12400	0
542	20231011	112700	30811410	12400	12410	12410	12400	11
543	20231011	112600	30675000	12360	12360	12360	12360	0
544	20231011	112500	30675000	12360	12360	12360	12360	0
545	20231011	112400	30675000	12360	12360	12360	12360	0
546	20231011	112300	30675000	12360	12360	12360	12360	0
547	20231011	112200	30675000	12360	12360	12360	12360	1
548	20231011	112100	30662640	12360	12360	12360	12360	0
549	20231011	112000	30662640	12360	12360	12360	12360	0
550	20231011	111900	30662640	12360	12360	12360	12360	0
551	20231011	111800	30662640	12360	12360	12360	12360	0
552	20231011	111700	30662640	12360	12360	12360	12360	0
553	20231011	111600	30662640	12360	12360	12360	12360	0
554	20231011	111500	30662640	12360	12360	12360	12360	0
555	20231011	111400	30662640	12360	12360	12360	12360	0
556	20231011	111300	30662640	12360	12360	12360	12360	0
557	20231011	111200	30662640	12360	12360	12360	12360	0
558	20231011	111100	30662640	12360	12360	12360	12360	1
559	20231011	111000	30650280	12500	12500	12500	12500	3
560	20231011	110900	30612780	12500	12500	12500	12500	1
561	20231011	110800	30600280	12360	12360	12360	12360	0
562	20231011	110700	30600280	12360	12360	12360	12360	0
563	20231011	110600	30600280	12360	12360	12360	12360	0
564	20231011	110500	30600280	12360	12360	12360	12360	8
565	20231011	110400	30501400	12500	12500	12500	12500	0
566	20231011	110300	30501400	12500	12500	12500	12500	1
567	20231011	110200	30488900	12410	12410	12410	12410	0
568	20231011	110100	30488900	12410	12410	12410	12410	0
569	20231011	110000	30488900	12410	12410	12410	12410	0
570	20231011	105900	30488900	12410	12410	12410	12410	0
571	20231011	105800	30488900	12410	12410	12410	12410	0
572	20231011	105700	30488900	12410	12410	12410	12410	0
573	20231011	105600	30488900	12410	12410	12410	12410	0
574	20231011	105500	30488900	12410	12410	12410	12410	1
575	20231011	105400	30476490	12530	12530	12530	12530	0
576	20231011	105300	30476490	12530	12530	12530	12530	0
577	20231011	105200	30476490	12530	12530	12530	12530	0
578	20231011	105100	30476490	12530	12530	12530	12530	0
579	20231011	105000	30476490	12530	12530	12530	12530	0
580	20231011	104900	30476490	12530	12530	12530	12530	0
581	20231011	104800	30476490	12530	12530	12530	12530	0
582	20231011	104700	30476490	12530	12530	12530	12530	0
583	20231011	104600	30476490	12530	12530	12530	12530	0
584	20231011	104500	30476490	12530	12530	12530	12530	0
585	20231011	104400	30476490	12530	12530	12530	12530	0
586	20231011	104300	30476490	12530	12530	12530	12530	0
587	20231011	104200	30476490	12530	12530	12530	12530	0
588	20231011	104100	30476490	12530	12530	12530	12530	0
589	20231011	104000	30476490	12530	12400	12530	12400	4
590	20231011	103900	30426760	12400	12400	12400	12400	0
591	20231011	103800	30426760	12400	12400	12400	12400	0
592	20231011	103700	30426760	12400	12400	12400	12400	0
593	20231011	103600	30426760	12400	12400	12400	12400	1
594	20231011	103500	30414360	12300	12300	12300	12300	0
595	20231011	103400	30414360	12300	12300	12300	12300	1
596	20231011	103300	30402060	12400	12400	12400	12400	0
597	20231011	103200	30402060	12400	12400	12400	12400	0
598	20231011	103100	30402060	12400	12400	12400	12400	0
599	20231011	103000	30402060	12400	12400	12400	12400	0
600	20231011	102900	30402060	12400	12400	12400	12400	1
601	20231011	102800	30389660	12300	12300	12300	12300	0
602	20231011	102700	30389660	12300	12300	12300	12300	0
603	20231011	102600	30389660	12300	12300	12300	12300	0
604	20231011	102500	30389660	12300	12300	12300	12300	150
605	20231011	102400	28544660	12220	12220	12220	12220	0
606	20231011	102300	28544660	12220	12220	12220	12220	0
607	20231011	102200	28544660	12220	12220	12220	12220	0
608	20231011	102100	28544660	12220	12220	12220	12220	0
609	20231011	102000	28544660	12220	12240	12240	12220	85
610	20231011	101900	27505830	12300	12300	12300	12300	0
611	20231011	101800	27505830	12300	12300	12300	12300	0
612	20231011	101700	27505830	12300	12300	12300	12300	0
613	20231011	101600	27505830	12300	12300	12300	12300	1
614	20231011	101500	27493530	12300	12300	12300	12300	0
615	20231011	101400	27493530	12300	12300	12300	12300	0
616	20231011	101300	27493530	12300	12240	12300	12240	8
617	20231011	101200	27395190	12270	12270	12270	12270	0
618	20231011	101100	27395190	12270	12270	12270	12270	0
619	20231011	101000	27395190	12270	12270	12270	12270	0
620	20231011	100900	27395190	12270	12270	12270	12270	0
621	20231011	100800	27395190	12270	12270	12270	12270	3
622	20231011	100700	27358380	12300	12300	12300	12300	0
623	20231011	100600	27358380	12300	12300	12300	12300	0
624	20231011	100500	27358380	12300	12300	12300	12300	0
625	20231011	100400	27358380	12300	12300	12300	12300	0
626	20231011	100300	27358380	12300	12300	12300	12300	0
627	20231011	100200	27358380	12300	12300	12300	12300	0
628	20231011	100100	27358380	12300	12300	12300	12300	4
629	20231011	100000	27309180	12300	12300	12300	12300	1
630	20231011	095900	27296880	12390	12390	12390	12390	81
631	20231011	095800	26293290	12390	12390	12390	12390	0
632	20231011	095700	26293290	12390	12390	12390	12390	0
633	20231011	095600	26293290	12390	12390	12390	12390	2
634	20231011	095500	26268510	12400	12400	12400	12400	0
635	20231011	095400	26268510	12400	12400	12400	12400	0
636	20231011	095300	26268510	12400	12390	12400	12390	3
637	20231011	095200	26231330	12390	12390	12390	12390	3
638	20231011	095100	26194160	12410	12410	12410	12410	0
639	20231011	095000	26194160	12410	12420	12420	12410	37
640	20231011	094900	25734950	12570	12570	12570	12570	0
641	20231011	094800	25734950	12570	12570	12570	12570	0
642	20231011	094700	25734950	12570	12570	12570	12570	0
643	20231011	094600	25734950	12570	12570	12570	12570	0
644	20231011	094500	25734950	12570	12570	12570	12570	0
645	20231011	094400	25734950	12570	12570	12570	12570	0
646	20231011	094300	25734950	12570	12570	12570	12570	0
647	20231011	094200	25734950	12570	12570	12570	12570	0
648	20231011	094100	25734950	12570	12570	12570	12570	1
649	20231011	094000	25722380	12570	12570	12570	12570	0
650	20231011	093900	25722380	12570	12570	12570	12570	40
651	20231011	093800	25219580	12580	12580	12580	12580	0
652	20231011	093700	25219580	12580	12580	12580	12580	0
653	20231011	093600	25219580	12580	12580	12580	12580	7
654	20231011	093500	25131520	12580	12580	12580	12580	0
655	20231011	093400	25131520	12580	12580	12580	12580	0
656	20231011	093300	25131520	12580	12580	12580	12580	0
657	20231011	093200	25131520	12580	12580	12580	12580	0
658	20231011	093100	25131520	12580	12440	12580	12440	11
659	20231011	093000	24994540	12450	12450	12450	12450	0
660	20231011	092900	24994540	12450	12450	12450	12450	0
661	20231011	092800	24994540	12450	12450	12450	12450	1
662	20231011	092700	24982090	12590	12590	12590	12590	0
663	20231011	092600	24982090	12590	12590	12590	12590	0
664	20231011	092500	24982090	12590	12590	12590	12590	1
665	20231011	092400	24969500	12560	12560	12560	12560	0
666	20231011	092300	24969500	12560	12560	12560	12560	80
667	20231011	092200	23964700	12590	12590	12590	12590	6
668	20231011	092100	23889160	12600	12600	12600	12600	0
669	20231011	092000	23889160	12600	12480	12600	12390	874
670	20231011	091900	12961210	12470	12400	12470	12400	16
671	20231011	091800	12762740	12390	12350	12390	12350	184
672	20231011	091700	10485220	12370	12370	12370	12370	0
673	20231011	091600	10485220	12370	12320	12370	12310	10
674	20231011	091500	10362010	12380	12290	12380	12290	51
675	20231011	091400	9734480	12210	12220	12220	12210	10
676	20231011	091300	9612300	12290	12290	12290	12290	0
677	20231011	091200	9612300	12290	12160	12290	12160	556
678	20231011	091100	2839900	12080	12080	12080	12080	0
679	20231011	091000	2839900	12080	12080	12080	12080	0
680	20231011	090900	2839900	12080	12090	12090	12080	11
681	20231011	090800	2706940	12180	12180	12180	12180	0
682	20231011	090700	2706940	12180	12180	12180	12180	0
683	20231011	090600	2706940	12180	12180	12180	12180	0
684	20231011	090500	2706940	12180	12180	12180	12180	0
685	20231011	090400	2706940	12180	12180	12180	12180	0
686	20231011	090300	2706940	12180	12180	12180	12180	0
687	20231011	090200	2706940	12180	12180	12180	12180	0
688	20231011	090100	2706940	12180	11980	12180	11970	71
689	20231011	090000	1854840	11890	11890	11890	11890	156