KissMeData/234340/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202600	57979950	15180	15180	15180	15180	262
3	20231011	202500	57979950	15180	15180	15180	15180	0
4	20231011	202400	57979950	15180	15180	15180	15180	0
5	20231011	202300	57979950	15180	15180	15180	15180	0
6	20231011	202200	57979950	15180	15180	15180	15180	0
7	20231011	202100	57979950	15180	15180	15180	15180	0
8	20231011	202000	57979950	15180	15180	15180	15180	0
9	20231011	201900	57979950	15180	15180	15180	15180	0
10	20231011	201800	57979950	15180	15180	15180	15180	0
11	20231011	201700	57979950	15180	15180	15180	15180	0
12	20231011	201600	57979950	15180	15180	15180	15180	0
13	20231011	201500	57979950	15180	15180	15180	15180	0
14	20231011	201400	57979950	15180	15180	15180	15180	0
15	20231011	201300	57979950	15180	15180	15180	15180	0
16	20231011	201200	57979950	15180	15180	15180	15180	0
17	20231011	201100	57979950	15180	15180	15180	15180	0
18	20231011	201000	57979950	15180	15180	15180	15180	0
19	20231011	200900	57979950	15180	15180	15180	15180	0
20	20231011	200800	57979950	15180	15180	15180	15180	0
21	20231011	200700	57979950	15180	15180	15180	15180	0
22	20231011	200600	57979950	15180	15180	15180	15180	0
23	20231011	200500	57979950	15180	15180	15180	15180	0
24	20231011	200400	57979950	15180	15180	15180	15180	0
25	20231011	200300	57979950	15180	15180	15180	15180	0
26	20231011	200200	57979950	15180	15180	15180	15180	0
27	20231011	200100	57979950	15180	15180	15180	15180	0
28	20231011	200000	57979950	15180	15180	15180	15180	0
29	20231011	195900	57979950	15180	15180	15180	15180	0
30	20231011	195800	57979950	15180	15180	15180	15180	0
31	20231011	195700	57979950	15180	15180	15180	15180	0
32	20231011	195600	57979950	15180	15180	15180	15180	262
33	20231011	195500	57979950	15180	15180	15180	15180	0
34	20231011	195400	57979950	15180	15180	15180	15180	0
35	20231011	195300	57979950	15180	15180	15180	15180	0
36	20231011	195200	57979950	15180	15180	15180	15180	0
37	20231011	195100	57979950	15180	15180	15180	15180	0
38	20231011	195000	57979950	15180	15180	15180	15180	0
39	20231011	194900	57979950	15180	15180	15180	15180	0
40	20231011	194800	57979950	15180	15180	15180	15180	0
41	20231011	194700	57979950	15180	15180	15180	15180	0
42	20231011	194600	57979950	15180	15180	15180	15180	0
43	20231011	194500	57979950	15180	15180	15180	15180	0
44	20231011	194400	57979950	15180	15180	15180	15180	0
45	20231011	194300	57979950	15180	15180	15180	15180	0
46	20231011	194200	57979950	15180	15180	15180	15180	0
47	20231011	194100	57979950	15180	15180	15180	15180	0
48	20231011	194000	57979950	15180	15180	15180	15180	0
49	20231011	193900	57979950	15180	15180	15180	15180	0
50	20231011	193800	57979950	15180	15180	15180	15180	0
51	20231011	193700	57979950	15180	15180	15180	15180	0
52	20231011	193600	57979950	15180	15180	15180	15180	0
53	20231011	193500	57979950	15180	15180	15180	15180	0
54	20231011	193400	57979950	15180	15180	15180	15180	0
55	20231011	193300	57979950	15180	15180	15180	15180	0
56	20231011	193200	57979950	15180	15180	15180	15180	0
57	20231011	193100	57979950	15180	15180	15180	15180	0
58	20231011	193000	57979950	15180	15180	15180	15180	0
59	20231011	192900	57979950	15180	15180	15180	15180	0
60	20231011	192800	57979950	15180	15180	15180	15180	0
61	20231011	192700	57979950	15180	15180	15180	15180	0
62	20231011	192600	57979950	15180	15180	15180	15180	262
63	20231011	192500	57979950	15180	15180	15180	15180	0
64	20231011	192400	57979950	15180	15180	15180	15180	0
65	20231011	192300	57979950	15180	15180	15180	15180	0
66	20231011	192200	57979950	15180	15180	15180	15180	0
67	20231011	192100	57979950	15180	15180	15180	15180	0
68	20231011	192000	57979950	15180	15180	15180	15180	0
69	20231011	191900	57979950	15180	15180	15180	15180	0
70	20231011	191800	57979950	15180	15180	15180	15180	0
71	20231011	191700	57979950	15180	15180	15180	15180	0
72	20231011	191600	57979950	15180	15180	15180	15180	0
73	20231011	191500	57979950	15180	15180	15180	15180	0
74	20231011	191400	57979950	15180	15180	15180	15180	0
75	20231011	191300	57979950	15180	15180	15180	15180	0
76	20231011	191200	57979950	15180	15180	15180	15180	0
77	20231011	191100	57979950	15180	15180	15180	15180	0
78	20231011	191000	57979950	15180	15180	15180	15180	0
79	20231011	190900	57979950	15180	15180	15180	15180	0
80	20231011	190800	57979950	15180	15180	15180	15180	0
81	20231011	190700	57979950	15180	15180	15180	15180	0
82	20231011	190600	57979950	15180	15180	15180	15180	0
83	20231011	190500	57979950	15180	15180	15180	15180	0
84	20231011	190400	57979950	15180	15180	15180	15180	0
85	20231011	190300	57979950	15180	15180	15180	15180	0
86	20231011	190200	57979950	15180	15180	15180	15180	0
87	20231011	190100	57979950	15180	15180	15180	15180	0
88	20231011	190000	57979950	15180	15180	15180	15180	0
89	20231011	185900	57979950	15180	15180	15180	15180	0
90	20231011	185800	57979950	15180	15180	15180	15180	0
91	20231011	185700	57979950	15180	15180	15180	15180	0
92	20231011	185600	57979950	15180	15180	15180	15180	262
93	20231011	185500	57979950	15180	15180	15180	15180	0
94	20231011	185400	57979950	15180	15180	15180	15180	0
95	20231011	185300	57979950	15180	15180	15180	15180	0
96	20231011	185200	57979950	15180	15180	15180	15180	0
97	20231011	185100	57979950	15180	15180	15180	15180	0
98	20231011	185000	57979950	15180	15180	15180	15180	0
99	20231011	184900	57979950	15180	15180	15180	15180	0
100	20231011	184800	57979950	15180	15180	15180	15180	0
101	20231011	184700	57979950	15180	15180	15180	15180	0
102	20231011	184600	57979950	15180	15180	15180	15180	0
103	20231011	184500	57979950	15180	15180	15180	15180	0
104	20231011	184400	57979950	15180	15180	15180	15180	0
105	20231011	184300	57979950	15180	15180	15180	15180	0
106	20231011	184200	57979950	15180	15180	15180	15180	0
107	20231011	184100	57979950	15180	15180	15180	15180	0
108	20231011	184000	57979950	15180	15180	15180	15180	0
109	20231011	183900	57979950	15180	15180	15180	15180	0
110	20231011	183800	57979950	15180	15180	15180	15180	0
111	20231011	183700	57979950	15180	15180	15180	15180	0
112	20231011	183600	57979950	15180	15180	15180	15180	0
113	20231011	183500	57979950	15180	15180	15180	15180	0
114	20231011	183400	57979950	15180	15180	15180	15180	0
115	20231011	183300	57979950	15180	15180	15180	15180	0
116	20231011	183200	57979950	15180	15180	15180	15180	0
117	20231011	183100	57979950	15180	15180	15180	15180	0
118	20231011	183000	57979950	15180	15180	15180	15180	0
119	20231011	182900	57979950	15180	15180	15180	15180	0
120	20231011	182800	57979950	15180	15180	15180	15180	0
121	20231011	182700	57979950	15180	15180	15180	15180	0
122	20231011	182600	57979950	15180	15180	15180	15180	262
123	20231011	182500	57979950	15180	15180	15180	15180	0
124	20231011	182400	57979950	15180	15180	15180	15180	0
125	20231011	182300	57979950	15180	15180	15180	15180	0
126	20231011	182200	57979950	15180	15180	15180	15180	0
127	20231011	182100	57979950	15180	15180	15180	15180	0
128	20231011	182000	57979950	15180	15180	15180	15180	0
129	20231011	181900	57979950	15180	15180	15180	15180	0
130	20231011	181800	57979950	15180	15180	15180	15180	0
131	20231011	181700	57979950	15180	15180	15180	15180	0
132	20231011	181600	57979950	15180	15180	15180	15180	0
133	20231011	181500	57979950	15180	15180	15180	15180	0
134	20231011	181400	57979950	15180	15180	15180	15180	0
135	20231011	181300	57979950	15180	15180	15180	15180	0
136	20231011	181200	57979950	15180	15180	15180	15180	0
137	20231011	181100	57979950	15180	15180	15180	15180	0
138	20231011	181000	57979950	15180	15180	15180	15180	0
139	20231011	180900	57979950	15180	15180	15180	15180	0
140	20231011	180800	57979950	15180	15180	15180	15180	0
141	20231011	180700	57979950	15180	15180	15180	15180	0
142	20231011	180600	57979950	15180	15180	15180	15180	0
143	20231011	180500	57979950	15180	15180	15180	15180	0
144	20231011	180400	57979950	15180	15180	15180	15180	0
145	20231011	180300	57979950	15180	15180	15180	15180	0
146	20231011	180200	57979950	15180	15180	15180	15180	0
147	20231011	180100	57979950	15180	15180	15180	15180	0
148	20231011	180000	57979950	15180	15180	15180	15180	0
149	20231011	175900	57979950	15180	15180	15180	15180	0
150	20231011	175800	57979950	15180	15180	15180	15180	0
151	20231011	175700	57979950	15180	15180	15180	15180	0
152	20231011	175600	57979950	15180	15180	15180	15180	262
153	20231011	175500	57979950	15180	15180	15180	15180	0
154	20231011	175400	57979950	15180	15180	15180	15180	0
155	20231011	175300	57979950	15180	15180	15180	15180	0
156	20231011	175200	57979950	15180	15180	15180	15180	0
157	20231011	175100	57979950	15180	15180	15180	15180	0
158	20231011	175000	57979950	15180	15180	15180	15180	0
159	20231011	174900	57979950	15180	15180	15180	15180	0
160	20231011	174800	57979950	15180	15180	15180	15180	0
161	20231011	174700	57979950	15180	15180	15180	15180	0
162	20231011	174600	57979950	15180	15180	15180	15180	0
163	20231011	174500	57979950	15180	15180	15180	15180	0
164	20231011	174400	57979950	15180	15180	15180	15180	0
165	20231011	174300	57979950	15180	15180	15180	15180	0
166	20231011	174200	57979950	15180	15180	15180	15180	0
167	20231011	174100	57979950	15180	15180	15180	15180	0
168	20231011	174000	57979950	15180	15180	15180	15180	0
169	20231011	173900	57979950	15180	15180	15180	15180	0
170	20231011	173800	57979950	15180	15180	15180	15180	0
171	20231011	173700	57979950	15180	15180	15180	15180	0
172	20231011	173600	57979950	15180	15180	15180	15180	0
173	20231011	173500	57979950	15180	15180	15180	15180	0
174	20231011	173400	57979950	15180	15180	15180	15180	0
175	20231011	173300	57979950	15180	15180	15180	15180	0
176	20231011	173200	57979950	15180	15180	15180	15180	0
177	20231011	173100	57979950	15180	15180	15180	15180	0
178	20231011	173000	57979950	15180	15180	15180	15180	0
179	20231011	172900	57979950	15180	15180	15180	15180	0
180	20231011	172800	57979950	15180	15180	15180	15180	0
181	20231011	172700	57979950	15180	15180	15180	15180	0
182	20231011	172600	57979950	15180	15180	15180	15180	262
183	20231011	172500	57979950	15180	15180	15180	15180	0
184	20231011	172400	57979950	15180	15180	15180	15180	0
185	20231011	172300	57979950	15180	15180	15180	15180	0
186	20231011	172200	57979950	15180	15180	15180	15180	0
187	20231011	172100	57979950	15180	15180	15180	15180	0
188	20231011	172000	57979950	15180	15180	15180	15180	0
189	20231011	171900	57979950	15180	15180	15180	15180	0
190	20231011	171800	57979950	15180	15180	15180	15180	0
191	20231011	171700	57979950	15180	15180	15180	15180	0
192	20231011	171600	57979950	15180	15180	15180	15180	0
193	20231011	171500	57979950	15180	15180	15180	15180	0
194	20231011	171400	57979950	15180	15180	15180	15180	0
195	20231011	171300	57979950	15180	15180	15180	15180	0
196	20231011	171200	57979950	15180	15180	15180	15180	0
197	20231011	171100	57979950	15180	15180	15180	15180	0
198	20231011	171000	57979950	15180	15180	15180	15180	0
199	20231011	170900	57979950	15180	15180	15180	15180	0
200	20231011	170800	57979950	15180	15180	15180	15180	0
201	20231011	170700	57979950	15180	15180	15180	15180	0
202	20231011	170600	57979950	15180	15180	15180	15180	0
203	20231011	170500	57979950	15180	15180	15180	15180	0
204	20231011	170400	57979950	15180	15180	15180	15180	0
205	20231011	170300	57979950	15180	15180	15180	15180	0
206	20231011	170200	57979950	15180	15180	15180	15180	0
207	20231011	170100	57979950	15180	15180	15180	15180	0
208	20231011	170000	57979950	15180	15180	15180	15180	0
209	20231011	165900	57979950	15180	15180	15180	15180	0
210	20231011	165800	57979950	15180	15180	15180	15180	0
211	20231011	165700	57979950	15180	15180	15180	15180	0
212	20231011	165600	57979950	15180	15180	15180	15180	262
213	20231011	165500	57979950	15180	15180	15180	15180	0
214	20231011	165400	57979950	15180	15180	15180	15180	0
215	20231011	165300	57979950	15180	15180	15180	15180	0
216	20231011	165200	57979950	15180	15180	15180	15180	0
217	20231011	165100	57979950	15180	15180	15180	15180	0
218	20231011	165000	57979950	15180	15180	15180	15180	0
219	20231011	164900	57979950	15180	15180	15180	15180	0
220	20231011	164800	57979950	15180	15180	15180	15180	0
221	20231011	164700	57979950	15180	15180	15180	15180	0
222	20231011	164600	57979950	15180	15180	15180	15180	0
223	20231011	164500	57979950	15180	15180	15180	15180	0
224	20231011	164400	57979950	15180	15180	15180	15180	0
225	20231011	164300	57979950	15180	15180	15180	15180	0
226	20231011	164200	57979950	15180	15180	15180	15180	0
227	20231011	164100	57979950	15180	15180	15180	15180	0
228	20231011	164000	57979950	15180	15180	15180	15180	0
229	20231011	163900	57979950	15180	15180	15180	15180	0
230	20231011	163800	57979950	15180	15180	15180	15180	0
231	20231011	163700	57979950	15180	15180	15180	15180	0
232	20231011	163600	57979950	15180	15180	15180	15180	0
233	20231011	163500	57979950	15180	15180	15180	15180	0
234	20231011	163400	57979950	15180	15180	15180	15180	0
235	20231011	163300	57979950	15180	15180	15180	15180	0
236	20231011	163200	57979950	15180	15180	15180	15180	0
237	20231011	163100	57979950	15180	15180	15180	15180	0
238	20231011	163000	57979950	15180	15180	15180	15180	0
239	20231011	162900	57979950	15180	15180	15180	15180	0
240	20231011	162800	57979950	15180	15180	15180	15180	0
241	20231011	162700	57979950	15180	15180	15180	15180	0
242	20231011	162600	57979950	15180	15180	15180	15180	262
243	20231011	162500	57979950	15180	15180	15180	15180	0
244	20231011	162400	57979950	15180	15180	15180	15180	0
245	20231011	162300	57979950	15180	15180	15180	15180	0
246	20231011	162200	57979950	15180	15180	15180	15180	0
247	20231011	162100	57979950	15180	15180	15180	15180	0
248	20231011	162000	57979950	15180	15180	15180	15180	0
249	20231011	161900	57979950	15180	15180	15180	15180	0
250	20231011	161800	57979950	15180	15180	15180	15180	0
251	20231011	161700	57979950	15180	15180	15180	15180	0
252	20231011	161600	57979950	15180	15180	15180	15180	0
253	20231011	161500	57979950	15180	15180	15180	15180	0
254	20231011	161400	57979950	15180	15180	15180	15180	0
255	20231011	161300	57979950	15180	15180	15180	15180	0
256	20231011	161200	57979950	15180	15180	15180	15180	0
257	20231011	161100	57979950	15180	15180	15180	15180	0
258	20231011	161000	57979950	15180	15180	15180	15180	0
259	20231011	160900	57979950	15180	15180	15180	15180	0
260	20231011	160800	57979950	15180	15180	15180	15180	0
261	20231011	160700	57979950	15180	15180	15180	15180	0
262	20231011	160600	57979950	15180	15180	15180	15180	0
263	20231011	160500	57979950	15180	15180	15180	15180	0
264	20231011	160400	57979950	15180	15180	15180	15180	0
265	20231011	160300	57979950	15180	15180	15180	15180	0
266	20231011	160200	57979950	15180	15180	15180	15180	0
267	20231011	160100	57979950	15180	15180	15180	15180	0
268	20231011	160000	57979950	15180	15180	15180	15180	0
269	20231011	155900	57979950	15180	15180	15180	15180	0
270	20231011	155800	57979950	15180	15180	15180	15180	0
271	20231011	155700	57979950	15180	15180	15180	15180	0
272	20231011	155600	57979950	15180	15180	15180	15180	262
273	20231011	155500	57979950	15180	15180	15180	15180	0
274	20231011	155400	57979950	15180	15180	15180	15180	0
275	20231011	155300	57979950	15180	15180	15180	15180	0
276	20231011	155200	57979950	15180	15180	15180	15180	0
277	20231011	155100	57979950	15180	15180	15180	15180	0
278	20231011	155000	57979950	15180	15180	15180	15180	0
279	20231011	154900	57979950	15180	15180	15180	15180	0
280	20231011	154800	57979950	15180	15180	15180	15180	0
281	20231011	154700	57979950	15180	15180	15180	15180	0
282	20231011	154600	57979950	15180	15180	15180	15180	0
283	20231011	154500	57979950	15180	15180	15180	15180	0
284	20231011	154400	57979950	15180	15180	15180	15180	0
285	20231011	154300	57979950	15180	15180	15180	15180	0
286	20231011	154200	57979950	15180	15180	15180	15180	0
287	20231011	154100	57979950	15180	15180	15180	15180	0
288	20231011	154000	57979950	15180	15180	15180	15180	0
289	20231011	153900	57979950	15180	15180	15180	15180	0
290	20231011	153800	57979950	15180	15180	15180	15180	0
291	20231011	153700	57979950	15180	15180	15180	15180	0
292	20231011	153600	57979950	15180	15180	15180	15180	0
293	20231011	153500	57979950	15180	15180	15180	15180	0
294	20231011	153400	57979950	15180	15180	15180	15180	0
295	20231011	153300	57979950	15180	15180	15180	15180	0
296	20231011	153200	57979950	15180	15180	15180	15180	0
297	20231011	153100	57979950	15180	15180	15180	15180	0
298	20231011	153000	57979950	15180	15180	15180	15180	262
299	20231011	152900	54002790	15100	15100	15100	15100	0
300	20231011	152800	54002790	15100	15100	15100	15100	0
301	20231011	152700	54002790	15100	15100	15100	15100	0
302	20231011	152600	54002790	15100	15100	15100	15100	0
303	20231011	152500	54002790	15100	15100	15100	15100	0
304	20231011	152400	54002790	15100	15100	15100	15100	0
305	20231011	152300	54002790	15100	15100	15100	15100	0
306	20231011	152200	54002790	15100	15100	15100	15100	0
307	20231011	152100	54002790	15100	15100	15100	15100	0
308	20231011	152000	54002790	15100	15100	15100	15100	0
309	20231011	151900	54002790	15100	15100	15100	15100	0
310	20231011	151800	54002790	15100	15100	15100	15100	0
311	20231011	151700	54002790	15100	15100	15100	15100	40
312	20231011	151600	53398790	15060	15060	15060	15060	4
313	20231011	151500	53338550	15070	15160	15160	15070	233
314	20231011	151400	49816130	15160	15160	15160	15160	0
315	20231011	151300	49816130	15160	15160	15160	15160	0
316	20231011	151200	49816130	15160	15160	15160	15160	0
317	20231011	151100	49816130	15160	15170	15170	15160	3
318	20231011	151000	49770630	15170	15170	15170	15170	0
319	20231011	150900	49770630	15170	15170	15170	15170	0
320	20231011	150800	49770630	15170	15170	15170	15170	0
321	20231011	150700	49770630	15170	15170	15170	15170	0
322	20231011	150600	49770630	15170	15170	15170	15170	0
323	20231011	150500	49770630	15170	15170	15170	15170	0
324	20231011	150400	49770630	15170	15170	15170	15170	0
325	20231011	150300	49770630	15170	15170	15170	15170	0
326	20231011	150200	49770630	15170	15170	15170	15170	0
327	20231011	150100	49770630	15170	15170	15170	15170	0
328	20231011	150000	49770630	15170	15170	15170	15170	0
329	20231011	145900	49770630	15170	15170	15170	15170	0
330	20231011	145800	49770630	15170	15170	15170	15170	0
331	20231011	145700	49770630	15170	15170	15170	15170	0
332	20231011	145600	49770630	15170	15170	15170	15170	2
333	20231011	145500	49740290	15160	15160	15160	15160	0
334	20231011	145400	49740290	15160	15160	15160	15160	0
335	20231011	145300	49740290	15160	15160	15160	15160	0
336	20231011	145200	49740290	15160	15160	15160	15160	0
337	20231011	145100	49740290	15160	15160	15160	15160	0
338	20231011	145000	49740290	15160	15160	15160	15160	0
339	20231011	144900	49740290	15160	15160	15160	15160	0
340	20231011	144800	49740290	15160	15160	15160	15160	0
341	20231011	144700	49740290	15160	15200	15200	15160	4
342	20231011	144600	49679530	15160	15190	15190	15160	4
343	20231011	144500	49618800	15200	15200	15200	15200	0
344	20231011	144400	49618800	15200	15200	15200	15200	0
345	20231011	144300	49618800	15200	15200	15200	15200	0
346	20231011	144200	49618800	15200	15200	15200	15200	0
347	20231011	144100	49618800	15200	15200	15200	15200	0
348	20231011	144000	49618800	15200	15200	15200	15200	0
349	20231011	143900	49618800	15200	15200	15200	15200	0
350	20231011	143800	49618800	15200	15200	15200	15200	1
351	20231011	143700	49603600	15150	15150	15150	15150	0
352	20231011	143600	49603600	15150	15150	15150	15150	0
353	20231011	143500	49603600	15150	15150	15150	15150	0
354	20231011	143400	49603600	15150	15150	15150	15150	0
355	20231011	143300	49603600	15150	15150	15150	15150	0
356	20231011	143200	49603600	15150	15160	15160	15150	21
357	20231011	143100	49285280	15160	15160	15160	15160	0
358	20231011	143000	49285280	15160	15160	15160	15160	0
359	20231011	142900	49285280	15160	15160	15160	15160	0
360	20231011	142800	49285280	15160	15160	15160	15160	0
361	20231011	142700	49285280	15160	15160	15160	15160	0
362	20231011	142600	49285280	15160	15160	15160	15160	0
363	20231011	142500	49285280	15160	15160	15160	15160	0
364	20231011	142400	49285280	15160	15160	15160	15160	0
365	20231011	142300	49285280	15160	15160	15160	15160	0
366	20231011	142200	49285280	15160	15160	15160	15160	0
367	20231011	142100	49285280	15160	15160	15160	15160	0
368	20231011	142000	49285280	15160	15170	15200	15160	37
369	20231011	141900	48723370	15160	15160	15160	15160	0
370	20231011	141800	48723370	15160	15160	15160	15160	0
371	20231011	141700	48723370	15160	15160	15160	15160	0
372	20231011	141600	48723370	15160	15160	15160	15160	0
373	20231011	141500	48723370	15160	15160	15160	15160	0
374	20231011	141400	48723370	15160	15160	15160	15160	0
375	20231011	141300	48723370	15160	15160	15160	15160	0
376	20231011	141200	48723370	15160	15170	15170	15160	3
377	20231011	141100	48677880	15170	15170	15170	15170	0
378	20231011	141000	48677880	15170	15170	15170	15170	0
379	20231011	140900	48677880	15170	15170	15170	15170	0
380	20231011	140800	48677880	15170	15170	15170	15170	8
381	20231011	140700	48556520	15170	15170	15170	15170	0
382	20231011	140600	48556520	15170	15170	15170	15170	0
383	20231011	140500	48556520	15170	15170	15170	15170	0
384	20231011	140400	48556520	15170	15170	15170	15170	0
385	20231011	140300	48556520	15170	15170	15170	15170	0
386	20231011	140200	48556520	15170	15170	15170	15170	0
387	20231011	140100	48556520	15170	15170	15170	15170	0
388	20231011	140000	48556520	15170	15170	15170	15170	0
389	20231011	135900	48556520	15170	15170	15170	15170	0
390	20231011	135800	48556520	15170	15170	15170	15170	0
391	20231011	135700	48556520	15170	15170	15170	15170	0
392	20231011	135600	48556520	15170	15170	15170	15170	0
393	20231011	135500	48556520	15170	15170	15170	15170	0
394	20231011	135400	48556520	15170	15170	15170	15170	0
395	20231011	135300	48556520	15170	15170	15170	15170	0
396	20231011	135200	48556520	15170	15170	15170	15170	0
397	20231011	135100	48556520	15170	15170	15170	15170	0
398	20231011	135000	48556520	15170	15170	15170	15170	0
399	20231011	134900	48556520	15170	15170	15170	15170	0
400	20231011	134800	48556520	15170	15170	15170	15170	0
401	20231011	134700	48556520	15170	15170	15170	15170	0
402	20231011	134600	48556520	15170	15170	15170	15170	0
403	20231011	134500	48556520	15170	15170	15170	15170	2
404	20231011	134400	48526180	15170	15170	15170	15170	10
405	20231011	134300	48374480	15170	15170	15170	15170	0
406	20231011	134200	48374480	15170	15170	15170	15170	0
407	20231011	134100	48374480	15170	15170	15170	15170	0
408	20231011	134000	48374480	15170	15170	15170	15170	0
409	20231011	133900	48374480	15170	15170	15170	15170	0
410	20231011	133800	48374480	15170	15170	15170	15170	0
411	20231011	133700	48374480	15170	15170	15170	15170	0
412	20231011	133600	48374480	15170	15170	15170	15170	0
413	20231011	133500	48374480	15170	15170	15170	15170	0
414	20231011	133400	48374480	15170	15170	15170	15170	0
415	20231011	133300	48374480	15170	15170	15170	15170	0
416	20231011	133200	48374480	15170	15170	15170	15170	0
417	20231011	133100	48374480	15170	15170	15170	15170	0
418	20231011	133000	48374480	15170	15170	15170	15170	0
419	20231011	132900	48374480	15170	15170	15170	15170	1
420	20231011	132800	48359310	15170	15170	15170	15170	0
421	20231011	132700	48359310	15170	15170	15170	15170	0
422	20231011	132600	48359310	15170	15170	15170	15170	0
423	20231011	132500	48359310	15170	15170	15170	15170	0
424	20231011	132400	48359310	15170	15170	15170	15170	0
425	20231011	132300	48359310	15170	15170	15170	15170	0
426	20231011	132200	48359310	15170	15170	15170	15170	0
427	20231011	132100	48359310	15170	15170	15170	15170	0
428	20231011	132000	48359310	15170	15170	15170	15170	0
429	20231011	131900	48359310	15170	15170	15170	15170	0
430	20231011	131800	48359310	15170	15170	15170	15170	0
431	20231011	131700	48359310	15170	15170	15170	15170	0
432	20231011	131600	48359310	15170	15170	15170	15170	0
433	20231011	131500	48359310	15170	15170	15170	15170	0
434	20231011	131400	48359310	15170	15170	15170	15170	0
435	20231011	131300	48359310	15170	15170	15170	15170	1
436	20231011	131200	48344140	15200	15200	15200	15200	1
437	20231011	131100	48328940	15200	15200	15200	15200	0
438	20231011	131000	48328940	15200	15200	15200	15200	0
439	20231011	130900	48328940	15200	15200	15200	15200	0
440	20231011	130800	48328940	15200	15200	15200	15200	0
441	20231011	130700	48328940	15200	15200	15200	15200	0
442	20231011	130600	48328940	15200	15200	15200	15200	0
443	20231011	130500	48328940	15200	15200	15200	15200	0
444	20231011	130400	48328940	15200	15200	15200	15200	0
445	20231011	130300	48328940	15200	15200	15200	15200	0
446	20231011	130200	48328940	15200	15200	15200	15200	0
447	20231011	130100	48328940	15200	15200	15200	15200	0
448	20231011	130000	48328940	15200	15200	15200	15200	0
449	20231011	125900	48328940	15200	15200	15200	15200	0
450	20231011	125800	48328940	15200	15200	15200	15200	0
451	20231011	125700	48328940	15200	15200	15200	15200	0
452	20231011	125600	48328940	15200	15200	15200	15200	0
453	20231011	125500	48328940	15200	15200	15200	15170	27
454	20231011	125400	47918850	15190	15190	15200	15190	4
455	20231011	125300	47858070	15190	15190	15190	15190	0
456	20231011	125200	47858070	15190	15190	15190	15190	0
457	20231011	125100	47858070	15190	15190	15190	15190	1
458	20231011	125000	47842880	15190	15190	15190	15190	3
459	20231011	124900	47797310	15170	15170	15170	15170	0
460	20231011	124800	47797310	15170	15170	15170	15170	0
461	20231011	124700	47797310	15170	15170	15170	15170	0
462	20231011	124600	47797310	15170	15190	15190	15170	3
463	20231011	124500	47751760	15190	15190	15190	15190	3
464	20231011	124400	47706190	15170	15170	15170	15170	0
465	20231011	124300	47706190	15170	15170	15170	15170	0
466	20231011	124200	47706190	15170	15170	15170	15170	0
467	20231011	124100	47706190	15170	15170	15170	15170	0
468	20231011	124000	47706190	15170	15170	15170	15170	0
469	20231011	123900	47706190	15170	15170	15170	15170	2
470	20231011	123800	47675850	15170	15190	15190	15170	11
471	20231011	123700	47508780	15190	15190	15190	15190	0
472	20231011	123600	47508780	15190	15190	15190	15190	0
473	20231011	123500	47508780	15190	15190	15190	15190	0
474	20231011	123400	47508780	15190	15190	15190	15190	0
475	20231011	123300	47508780	15190	15190	15190	15190	0
476	20231011	123200	47508780	15190	15190	15190	15190	1
477	20231011	123100	47493590	15170	15170	15170	15170	0
478	20231011	123000	47493590	15170	15170	15170	15170	0
479	20231011	122900	47493590	15170	15170	15170	15170	0
480	20231011	122800	47493590	15170	15170	15170	15170	0
481	20231011	122700	47493590	15170	15170	15170	15170	0
482	20231011	122600	47493590	15170	15170	15170	15170	0
483	20231011	122500	47493590	15170	15170	15170	15170	0
484	20231011	122400	47493590	15170	15170	15170	15170	0
485	20231011	122300	47493590	15170	15170	15170	15170	0
486	20231011	122200	47493590	15170	15170	15170	15170	0
487	20231011	122100	47493590	15170	15170	15170	15170	0
488	20231011	122000	47493590	15170	15170	15170	15170	0
489	20231011	121900	47493590	15170	15170	15170	15170	0
490	20231011	121800	47493590	15170	15170	15170	15170	0
491	20231011	121700	47493590	15170	15170	15170	15170	0
492	20231011	121600	47493590	15170	15170	15170	15170	0
493	20231011	121500	47493590	15170	15170	15170	15170	0
494	20231011	121400	47493590	15170	15170	15170	15170	0
495	20231011	121300	47493590	15170	15170	15170	15170	0
496	20231011	121200	47493590	15170	15170	15170	15170	0
497	20231011	121100	47493590	15170	15170	15170	15170	0
498	20231011	121000	47493590	15170	15170	15170	15170	0
499	20231011	120900	47493590	15170	15170	15170	15170	0
500	20231011	120800	47493590	15170	15170	15170	15170	0
501	20231011	120700	47493590	15170	15170	15170	15170	0
502	20231011	120600	47493590	15170	15170	15170	15170	0
503	20231011	120500	47493590	15170	15170	15170	15170	0
504	20231011	120400	47493590	15170	15170	15170	15170	0
505	20231011	120300	47493590	15170	15170	15170	15170	0
506	20231011	120200	47493590	15170	15170	15170	15170	0
507	20231011	120100	47493590	15170	15190	15190	15170	119
508	20231011	120000	45686330	15190	15190	15190	15190	0
509	20231011	115900	45686330	15190	15190	15190	15190	0
510	20231011	115800	45686330	15190	15190	15190	15190	0
511	20231011	115700	45686330	15190	15190	15190	15190	0
512	20231011	115600	45686330	15190	15190	15190	15190	0
513	20231011	115500	45686330	15190	15190	15190	15190	1
514	20231011	115400	45671140	15190	15190	15190	15190	0
515	20231011	115300	45671140	15190	15200	15200	15190	4
516	20231011	115200	45610350	15190	15190	15190	15190	0
517	20231011	115100	45610350	15190	15190	15190	15190	0
518	20231011	115000	45610350	15190	15190	15190	15190	0
519	20231011	114900	45610350	15190	15190	15190	15190	0
520	20231011	114800	45610350	15190	15190	15190	15190	0
521	20231011	114700	45610350	15190	15190	15190	15190	0
522	20231011	114600	45610350	15190	15200	15200	15190	5
523	20231011	114500	45534370	15190	15190	15190	15190	0
524	20231011	114400	45534370	15190	15200	15200	15190	14
525	20231011	114300	45321580	15210	15210	15210	15210	17
526	20231011	114200	45063010	15210	15210	15210	15210	0
527	20231011	114100	45063010	15210	15210	15210	15210	0
528	20231011	114000	45063010	15210	15210	15210	15210	10
529	20231011	113900	44910910	15230	15230	15230	15230	0
530	20231011	113800	44910910	15230	15230	15230	15230	0
531	20231011	113700	44910910	15230	15230	15230	15230	0
532	20231011	113600	44910910	15230	15230	15230	15230	0
533	20231011	113500	44910910	15230	15230	15230	15230	0
534	20231011	113400	44910910	15230	15230	15230	15230	1
535	20231011	113300	44895680	15210	15210	15210	15210	0
536	20231011	113200	44895680	15210	15210	15210	15210	0
537	20231011	113100	44895680	15210	15210	15210	15210	37
538	20231011	113000	44332910	15210	15210	15210	15210	38
539	20231011	112900	43754930	15240	15240	15240	15240	0
540	20231011	112800	43754930	15240	15240	15240	15240	0
541	20231011	112700	43754930	15240	15240	15240	15240	0
542	20231011	112600	43754930	15240	15240	15240	15240	0
543	20231011	112500	43754930	15240	15240	15240	15240	0
544	20231011	112400	43754930	15240	15240	15240	15240	1
545	20231011	112300	43739690	15210	15240	15240	15210	4
546	20231011	112200	43678820	15210	15210	15210	15210	0
547	20231011	112100	43678820	15210	15210	15210	15210	10
548	20231011	112000	43526720	15240	15240	15240	15240	1
549	20231011	111900	43511480	15210	15210	15210	15210	0
550	20231011	111800	43511480	15210	15240	15240	15210	18
551	20231011	111700	43237390	15240	15240	15240	15240	0
552	20231011	111600	43237390	15240	15240	15240	15240	1
553	20231011	111500	43222150	15240	15240	15240	15240	20
554	20231011	111400	42917350	15240	15240	15240	15240	0
555	20231011	111300	42917350	15240	15240	15240	15240	0
556	20231011	111200	42917350	15240	15240	15240	15240	0
557	20231011	111100	42917350	15240	15240	15240	15240	0
558	20231011	111000	42917350	15240	15240	15240	15240	0
559	20231011	110900	42917350	15240	15240	15240	15240	0
560	20231011	110800	42917350	15240	15240	15240	15240	0
561	20231011	110700	42917350	15240	15240	15240	15240	0
562	20231011	110600	42917350	15240	15240	15240	15240	0
563	20231011	110500	42917350	15240	15240	15240	15240	0
564	20231011	110400	42917350	15240	15240	15240	15240	1
565	20231011	110300	42902110	15240	15240	15240	15240	0
566	20231011	110200	42902110	15240	15240	15240	15240	34
567	20231011	110100	42383950	15240	15240	15240	15240	0
568	20231011	110000	42383950	15240	15240	15240	15240	0
569	20231011	105900	42383950	15240	15240	15240	15240	0
570	20231011	105800	42383950	15240	15240	15240	15240	0
571	20231011	105700	42383950	15240	15240	15240	15240	0
572	20231011	105600	42383950	15240	15240	15240	15240	0
573	20231011	105500	42383950	15240	15240	15240	15240	2
574	20231011	105400	42353470	15240	15240	15240	15240	0
575	20231011	105300	42353470	15240	15240	15240	15240	1
576	20231011	105200	42338230	15220	15220	15220	15220	0
577	20231011	105100	42338230	15220	15220	15220	15220	0
578	20231011	105000	42338230	15220	15220	15220	15220	0
579	20231011	104900	42338230	15220	15220	15220	15220	0
580	20231011	104800	42338230	15220	15220	15220	15220	0
581	20231011	104700	42338230	15220	15220	15220	15220	1
582	20231011	104600	42323010	15210	15210	15210	15210	1
583	20231011	104500	42307800	15200	15200	15200	15200	0
584	20231011	104400	42307800	15200	15200	15200	15200	44
585	20231011	104300	41639000	15200	15190	15200	15190	100
586	20231011	104200	40119060	15150	15130	15150	15120	1005
587	20231011	104100	24910820	15140	15140	15140	15140	0
588	20231011	104000	24910820	15140	15140	15140	15140	0
589	20231011	103900	24910820	15140	15140	15140	15140	0
590	20231011	103800	24910820	15140	15140	15140	15140	0
591	20231011	103700	24910820	15140	15140	15140	15140	0
592	20231011	103600	24910820	15140	15140	15140	15140	0
593	20231011	103500	24910820	15140	15140	15140	15140	0
594	20231011	103400	24910820	15140	15140	15140	15140	0
595	20231011	103300	24910820	15140	15140	15140	15140	0
596	20231011	103200	24910820	15140	15140	15140	15140	0
597	20231011	103100	24910820	15140	15140	15140	15140	0
598	20231011	103000	24910820	15140	15140	15140	15140	0
599	20231011	102900	24910820	15140	15140	15140	15140	0
600	20231011	102800	24910820	15140	15140	15140	15140	0
601	20231011	102700	24910820	15140	15140	15140	15140	0
602	20231011	102600	24910820	15140	15140	15140	15140	0
603	20231011	102500	24910820	15140	15140	15140	15140	0
604	20231011	102400	24910820	15140	15140	15140	15140	0
605	20231011	102300	24910820	15140	15140	15140	15140	0
606	20231011	102200	24910820	15140	15140	15140	15140	0
607	20231011	102100	24910820	15140	15140	15140	15140	0
608	20231011	102000	24910820	15140	15140	15140	15140	0
609	20231011	101900	24910820	15140	15140	15140	15140	0
610	20231011	101800	24910820	15140	15140	15140	15140	0
611	20231011	101700	24910820	15140	15140	15140	15140	0
612	20231011	101600	24910820	15140	15140	15140	15140	1
613	20231011	101500	24895680	15140	15140	15140	15140	0
614	20231011	101400	24895680	15140	15140	15140	15140	0
615	20231011	101300	24895680	15140	15140	15140	15140	0
616	20231011	101200	24895680	15140	15140	15140	15140	0
617	20231011	101100	24895680	15140	15140	15140	15140	0
618	20231011	101000	24895680	15140	15140	15140	15140	0
619	20231011	100900	24895680	15140	15140	15140	15140	1
620	20231011	100800	24880540	15140	15140	15140	15140	0
621	20231011	100700	24880540	15140	15140	15140	15140	1
622	20231011	100600	24865400	15040	15040	15040	15040	0
623	20231011	100500	24865400	15040	15040	15040	15040	285
624	20231011	100400	20579000	15040	15040	15040	15040	0
625	20231011	100300	20579000	15040	15040	15040	15040	0
626	20231011	100200	20579000	15040	15040	15040	15040	0
627	20231011	100100	20579000	15040	15040	15040	15040	0
628	20231011	100000	20579000	15040	15040	15040	15040	0
629	20231011	095900	20579000	15040	15040	15040	15040	0
630	20231011	095800	20579000	15040	15040	15040	15040	0
631	20231011	095700	20579000	15040	15070	15070	15040	543
632	20231011	095600	12402500	15050	15050	15050	15050	0
633	20231011	095500	12402500	15050	15050	15050	15050	0
634	20231011	095400	12402500	15050	15050	15050	15050	0
635	20231011	095300	12402500	15050	15050	15050	15050	0
636	20231011	095200	12402500	15050	15050	15050	15050	0
637	20231011	095100	12402500	15050	15050	15050	15050	0
638	20231011	095000	12402500	15050	15050	15050	15050	0
639	20231011	094900	12402500	15050	15050	15050	15050	0
640	20231011	094800	12402500	15050	15090	15090	15050	125
641	20231011	094700	10518650	15070	15070	15070	15070	0
642	20231011	094600	10518650	15070	15070	15070	15070	0
643	20231011	094500	10518650	15070	15070	15070	15070	0
644	20231011	094400	10518650	15070	15070	15070	15070	0
645	20231011	094300	10518650	15070	15070	15070	15070	0
646	20231011	094200	10518650	15070	15070	15070	15070	0
647	20231011	094100	10518650	15070	15070	15070	15070	0
648	20231011	094000	10518650	15070	15070	15070	15070	0
649	20231011	093900	10518650	15070	15070	15070	15070	0
650	20231011	093800	10518650	15070	15070	15070	15070	0
651	20231011	093700	10518650	15070	15110	15110	15070	7
652	20231011	093600	10412920	15060	15090	15090	15060	7
653	20231011	093500	10307350	15070	15070	15070	15070	6
654	20231011	093400	10216930	15060	15060	15060	15060	0
655	20231011	093300	10216930	15060	15060	15060	15060	0
656	20231011	093200	10216930	15060	15060	15060	15060	1
657	20231011	093100	10201870	15100	15100	15100	15100	396
658	20231011	093000	4222270	15050	15050	15050	15050	0
659	20231011	092900	4222270	15050	15050	15050	15050	0
660	20231011	092800	4222270	15050	15050	15050	15050	0
661	20231011	092700	4222270	15050	15050	15050	15050	0
662	20231011	092600	4222270	15050	15050	15050	15050	0
663	20231011	092500	4222270	15050	15050	15050	15050	0
664	20231011	092400	4222270	15050	15050	15050	15050	0
665	20231011	092300	4222270	15050	15050	15050	15050	0
666	20231011	092200	4222270	15050	15090	15100	15050	47
667	20231011	092100	3512990	15060	15050	15060	15050	11
668	20231011	092000	3347430	15100	15090	15100	15090	47
669	20231011	091900	2637750	15040	15040	15040	15040	0
670	20231011	091800	2637750	15040	15080	15090	15040	89
671	20231011	091700	1295250	15040	15040	15040	15040	0
672	20231011	091600	1295250	15040	15040	15040	15040	0
673	20231011	091500	1295250	15040	15040	15040	15040	0
674	20231011	091400	1295250	15040	15040	15040	15040	0
675	20231011	091300	1295250	15040	15080	15090	15040	28
676	20231011	091200	873040	15030	15090	15090	15030	18
677	20231011	091100	601600	15030	15090	15090	15030	18
678	20231011	091000	330220	15010	15010	15010	15010	0
679	20231011	090900	330220	15010	15010	15010	15010	0
680	20231011	090800	330220	15010	15010	15010	15010	0
681	20231011	090700	330220	15010	15010	15010	15010	0
682	20231011	090600	330220	15010	15010	15010	15010	0
683	20231011	090500	330220	15010	15010	15010	15010	0
684	20231011	090400	330220	15010	15010	15010	15010	0
685	20231011	090300	330220	15010	15010	15010	15010	0
686	20231011	090200	330220	15010	15010	15010	15010	19
687	20231011	090100	45030	15010	15010	15010	15010	0
688	20231011	090000	45030	15010	15010	15010	15010	3