KissMeData/282690/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203100	43787010	11580	11580	11580	11580	6
3	20231023	203000	43787010	11580	11580	11580	11580	0
4	20231023	202900	43787010	11580	11580	11580	11580	0
5	20231023	202800	43787010	11580	11580	11580	11580	0
6	20231023	202700	43787010	11580	11580	11580	11580	0
7	20231023	202600	43787010	11580	11580	11580	11580	0
8	20231023	202500	43787010	11580	11580	11580	11580	0
9	20231023	202400	43787010	11580	11580	11580	11580	0
10	20231023	202300	43787010	11580	11580	11580	11580	0
11	20231023	202200	43787010	11580	11580	11580	11580	0
12	20231023	202100	43787010	11580	11580	11580	11580	0
13	20231023	202000	43787010	11580	11580	11580	11580	0
14	20231023	201900	43787010	11580	11580	11580	11580	0
15	20231023	201800	43787010	11580	11580	11580	11580	0
16	20231023	201700	43787010	11580	11580	11580	11580	0
17	20231023	201600	43787010	11580	11580	11580	11580	0
18	20231023	201500	43787010	11580	11580	11580	11580	0
19	20231023	201400	43787010	11580	11580	11580	11580	0
20	20231023	201300	43787010	11580	11580	11580	11580	0
21	20231023	201200	43787010	11580	11580	11580	11580	0
22	20231023	201100	43787010	11580	11580	11580	11580	0
23	20231023	201000	43787010	11580	11580	11580	11580	0
24	20231023	200900	43787010	11580	11580	11580	11580	0
25	20231023	200800	43787010	11580	11580	11580	11580	0
26	20231023	200700	43787010	11580	11580	11580	11580	0
27	20231023	200600	43787010	11580	11580	11580	11580	0
28	20231023	200500	43787010	11580	11580	11580	11580	0
29	20231023	200400	43787010	11580	11580	11580	11580	0
30	20231023	200300	43787010	11580	11580	11580	11580	0
31	20231023	200200	43787010	11580	11580	11580	11580	0
32	20231023	200100	43787010	11580	11580	11580	11580	6
33	20231023	200000	43787010	11580	11580	11580	11580	0
34	20231023	195900	43787010	11580	11580	11580	11580	0
35	20231023	195800	43787010	11580	11580	11580	11580	0
36	20231023	195700	43787010	11580	11580	11580	11580	0
37	20231023	195600	43787010	11580	11580	11580	11580	0
38	20231023	195500	43787010	11580	11580	11580	11580	0
39	20231023	195400	43787010	11580	11580	11580	11580	0
40	20231023	195300	43787010	11580	11580	11580	11580	0
41	20231023	195200	43787010	11580	11580	11580	11580	0
42	20231023	195100	43787010	11580	11580	11580	11580	0
43	20231023	195000	43787010	11580	11580	11580	11580	0
44	20231023	194900	43787010	11580	11580	11580	11580	0
45	20231023	194800	43787010	11580	11580	11580	11580	0
46	20231023	194700	43787010	11580	11580	11580	11580	0
47	20231023	194600	43787010	11580	11580	11580	11580	0
48	20231023	194500	43787010	11580	11580	11580	11580	0
49	20231023	194400	43787010	11580	11580	11580	11580	0
50	20231023	194300	43787010	11580	11580	11580	11580	0
51	20231023	194200	43787010	11580	11580	11580	11580	0
52	20231023	194100	43787010	11580	11580	11580	11580	0
53	20231023	194000	43787010	11580	11580	11580	11580	0
54	20231023	193900	43787010	11580	11580	11580	11580	0
55	20231023	193800	43787010	11580	11580	11580	11580	0
56	20231023	193700	43787010	11580	11580	11580	11580	0
57	20231023	193600	43787010	11580	11580	11580	11580	0
58	20231023	193500	43787010	11580	11580	11580	11580	0
59	20231023	193400	43787010	11580	11580	11580	11580	0
60	20231023	193300	43787010	11580	11580	11580	11580	0
61	20231023	193200	43787010	11580	11580	11580	11580	0
62	20231023	193100	43787010	11580	11580	11580	11580	6
63	20231023	193000	43787010	11580	11580	11580	11580	0
64	20231023	192900	43787010	11580	11580	11580	11580	0
65	20231023	192800	43787010	11580	11580	11580	11580	0
66	20231023	192700	43787010	11580	11580	11580	11580	0
67	20231023	192600	43787010	11580	11580	11580	11580	0
68	20231023	192500	43787010	11580	11580	11580	11580	0
69	20231023	192400	43787010	11580	11580	11580	11580	0
70	20231023	192300	43787010	11580	11580	11580	11580	0
71	20231023	192200	43787010	11580	11580	11580	11580	0
72	20231023	192100	43787010	11580	11580	11580	11580	0
73	20231023	192000	43787010	11580	11580	11580	11580	0
74	20231023	191900	43787010	11580	11580	11580	11580	0
75	20231023	191800	43787010	11580	11580	11580	11580	0
76	20231023	191700	43787010	11580	11580	11580	11580	0
77	20231023	191600	43787010	11580	11580	11580	11580	0
78	20231023	191500	43787010	11580	11580	11580	11580	0
79	20231023	191400	43787010	11580	11580	11580	11580	0
80	20231023	191300	43787010	11580	11580	11580	11580	0
81	20231023	191200	43787010	11580	11580	11580	11580	0
82	20231023	191100	43787010	11580	11580	11580	11580	0
83	20231023	191000	43787010	11580	11580	11580	11580	0
84	20231023	190900	43787010	11580	11580	11580	11580	0
85	20231023	190800	43787010	11580	11580	11580	11580	0
86	20231023	190700	43787010	11580	11580	11580	11580	0
87	20231023	190600	43787010	11580	11580	11580	11580	0
88	20231023	190500	43787010	11580	11580	11580	11580	0
89	20231023	190400	43787010	11580	11580	11580	11580	0
90	20231023	190300	43787010	11580	11580	11580	11580	0
91	20231023	190200	43787010	11580	11580	11580	11580	0
92	20231023	190100	43787010	11580	11580	11580	11580	6
93	20231023	190000	43787010	11580	11580	11580	11580	0
94	20231023	185900	43787010	11580	11580	11580	11580	0
95	20231023	185800	43787010	11580	11580	11580	11580	0
96	20231023	185700	43787010	11580	11580	11580	11580	0
97	20231023	185600	43787010	11580	11580	11580	11580	0
98	20231023	185500	43787010	11580	11580	11580	11580	0
99	20231023	185400	43787010	11580	11580	11580	11580	0
100	20231023	185300	43787010	11580	11580	11580	11580	0
101	20231023	185200	43787010	11580	11580	11580	11580	0
102	20231023	185100	43787010	11580	11580	11580	11580	0
103	20231023	185000	43787010	11580	11580	11580	11580	0
104	20231023	184900	43787010	11580	11580	11580	11580	0
105	20231023	184800	43787010	11580	11580	11580	11580	0
106	20231023	184700	43787010	11580	11580	11580	11580	0
107	20231023	184600	43787010	11580	11580	11580	11580	0
108	20231023	184500	43787010	11580	11580	11580	11580	0
109	20231023	184400	43787010	11580	11580	11580	11580	0
110	20231023	184300	43787010	11580	11580	11580	11580	0
111	20231023	184200	43787010	11580	11580	11580	11580	0
112	20231023	184100	43787010	11580	11580	11580	11580	0
113	20231023	184000	43787010	11580	11580	11580	11580	0
114	20231023	183900	43787010	11580	11580	11580	11580	0
115	20231023	183800	43787010	11580	11580	11580	11580	0
116	20231023	183700	43787010	11580	11580	11580	11580	0
117	20231023	183600	43787010	11580	11580	11580	11580	0
118	20231023	183500	43787010	11580	11580	11580	11580	0
119	20231023	183400	43787010	11580	11580	11580	11580	0
120	20231023	183300	43787010	11580	11580	11580	11580	0
121	20231023	183200	43787010	11580	11580	11580	11580	0
122	20231023	183100	43787010	11580	11580	11580	11580	6
123	20231023	183000	43787010	11580	11580	11580	11580	0
124	20231023	182900	43787010	11580	11580	11580	11580	0
125	20231023	182800	43787010	11580	11580	11580	11580	0
126	20231023	182700	43787010	11580	11580	11580	11580	0
127	20231023	182600	43787010	11580	11580	11580	11580	0
128	20231023	182500	43787010	11580	11580	11580	11580	0
129	20231023	182400	43787010	11580	11580	11580	11580	0
130	20231023	182300	43787010	11580	11580	11580	11580	0
131	20231023	182200	43787010	11580	11580	11580	11580	0
132	20231023	182100	43787010	11580	11580	11580	11580	0
133	20231023	182000	43787010	11580	11580	11580	11580	0
134	20231023	181900	43787010	11580	11580	11580	11580	0
135	20231023	181800	43787010	11580	11580	11580	11580	0
136	20231023	181700	43787010	11580	11580	11580	11580	0
137	20231023	181600	43787010	11580	11580	11580	11580	0
138	20231023	181500	43787010	11580	11580	11580	11580	0
139	20231023	181400	43787010	11580	11580	11580	11580	0
140	20231023	181300	43787010	11580	11580	11580	11580	0
141	20231023	181200	43787010	11580	11580	11580	11580	0
142	20231023	181100	43787010	11580	11580	11580	11580	0
143	20231023	181000	43787010	11580	11580	11580	11580	0
144	20231023	180900	43787010	11580	11580	11580	11580	0
145	20231023	180800	43787010	11580	11580	11580	11580	0
146	20231023	180700	43787010	11580	11580	11580	11580	0
147	20231023	180600	43787010	11580	11580	11580	11580	0
148	20231023	180500	43787010	11580	11580	11580	11580	0
149	20231023	180400	43787010	11580	11580	11580	11580	0
150	20231023	180300	43787010	11580	11580	11580	11580	0
151	20231023	180200	43787010	11580	11580	11580	11580	0
152	20231023	180100	43787010	11580	11580	11580	11580	6
153	20231023	180000	43787010	11580	11580	11580	11580	0
154	20231023	175900	43787010	11580	11580	11580	11580	0
155	20231023	175800	43787010	11580	11580	11580	11580	0
156	20231023	175700	43787010	11580	11580	11580	11580	0
157	20231023	175600	43787010	11580	11580	11580	11580	0
158	20231023	175500	43787010	11580	11580	11580	11580	0
159	20231023	175400	43787010	11580	11580	11580	11580	0
160	20231023	175300	43787010	11580	11580	11580	11580	0
161	20231023	175200	43787010	11580	11580	11580	11580	0
162	20231023	175100	43787010	11580	11580	11580	11580	0
163	20231023	175000	43787010	11580	11580	11580	11580	0
164	20231023	174900	43787010	11580	11580	11580	11580	0
165	20231023	174800	43787010	11580	11580	11580	11580	0
166	20231023	174700	43787010	11580	11580	11580	11580	0
167	20231023	174600	43787010	11580	11580	11580	11580	0
168	20231023	174500	43787010	11580	11580	11580	11580	0
169	20231023	174400	43787010	11580	11580	11580	11580	0
170	20231023	174300	43787010	11580	11580	11580	11580	0
171	20231023	174200	43787010	11580	11580	11580	11580	0
172	20231023	174100	43787010	11580	11580	11580	11580	0
173	20231023	174000	43787010	11580	11580	11580	11580	0
174	20231023	173900	43787010	11580	11580	11580	11580	0
175	20231023	173800	43787010	11580	11580	11580	11580	0
176	20231023	173700	43787010	11580	11580	11580	11580	0
177	20231023	173600	43787010	11580	11580	11580	11580	0
178	20231023	173500	43787010	11580	11580	11580	11580	0
179	20231023	173400	43787010	11580	11580	11580	11580	0
180	20231023	173300	43787010	11580	11580	11580	11580	0
181	20231023	173200	43787010	11580	11580	11580	11580	0
182	20231023	173100	43787010	11580	11580	11580	11580	6
183	20231023	173000	43787010	11580	11580	11580	11580	0
184	20231023	172900	43787010	11580	11580	11580	11580	0
185	20231023	172800	43787010	11580	11580	11580	11580	0
186	20231023	172700	43787010	11580	11580	11580	11580	0
187	20231023	172600	43787010	11580	11580	11580	11580	0
188	20231023	172500	43787010	11580	11580	11580	11580	0
189	20231023	172400	43787010	11580	11580	11580	11580	0
190	20231023	172300	43787010	11580	11580	11580	11580	0
191	20231023	172200	43787010	11580	11580	11580	11580	0
192	20231023	172100	43787010	11580	11580	11580	11580	0
193	20231023	172000	43787010	11580	11580	11580	11580	0
194	20231023	171900	43787010	11580	11580	11580	11580	0
195	20231023	171800	43787010	11580	11580	11580	11580	0
196	20231023	171700	43787010	11580	11580	11580	11580	0
197	20231023	171600	43787010	11580	11580	11580	11580	0
198	20231023	171500	43787010	11580	11580	11580	11580	0
199	20231023	171400	43787010	11580	11580	11580	11580	0
200	20231023	171300	43787010	11580	11580	11580	11580	0
201	20231023	171200	43787010	11580	11580	11580	11580	0
202	20231023	171100	43787010	11580	11580	11580	11580	0
203	20231023	171000	43787010	11580	11580	11580	11580	0
204	20231023	170900	43787010	11580	11580	11580	11580	0
205	20231023	170800	43787010	11580	11580	11580	11580	0
206	20231023	170700	43787010	11580	11580	11580	11580	0
207	20231023	170600	43787010	11580	11580	11580	11580	0
208	20231023	170500	43787010	11580	11580	11580	11580	0
209	20231023	170400	43787010	11580	11580	11580	11580	0
210	20231023	170300	43787010	11580	11580	11580	11580	0
211	20231023	170200	43787010	11580	11580	11580	11580	0
212	20231023	170100	43787010	11580	11580	11580	11580	6
213	20231023	170000	43787010	11580	11580	11580	11580	0
214	20231023	165900	43787010	11580	11580	11580	11580	0
215	20231023	165800	43787010	11580	11580	11580	11580	0
216	20231023	165700	43787010	11580	11580	11580	11580	0
217	20231023	165600	43787010	11580	11580	11580	11580	0
218	20231023	165500	43787010	11580	11580	11580	11580	0
219	20231023	165400	43787010	11580	11580	11580	11580	0
220	20231023	165300	43787010	11580	11580	11580	11580	0
221	20231023	165200	43787010	11580	11580	11580	11580	0
222	20231023	165100	43787010	11580	11580	11580	11580	0
223	20231023	165000	43787010	11580	11580	11580	11580	0
224	20231023	164900	43787010	11580	11580	11580	11580	0
225	20231023	164800	43787010	11580	11580	11580	11580	0
226	20231023	164700	43787010	11580	11580	11580	11580	0
227	20231023	164600	43787010	11580	11580	11580	11580	0
228	20231023	164500	43787010	11580	11580	11580	11580	0
229	20231023	164400	43787010	11580	11580	11580	11580	0
230	20231023	164300	43787010	11580	11580	11580	11580	0
231	20231023	164200	43787010	11580	11580	11580	11580	0
232	20231023	164100	43787010	11580	11580	11580	11580	0
233	20231023	164000	43787010	11580	11580	11580	11580	0
234	20231023	163900	43787010	11580	11580	11580	11580	0
235	20231023	163800	43787010	11580	11580	11580	11580	0
236	20231023	163700	43787010	11580	11580	11580	11580	0
237	20231023	163600	43787010	11580	11580	11580	11580	0
238	20231023	163500	43787010	11580	11580	11580	11580	0
239	20231023	163400	43787010	11580	11580	11580	11580	0
240	20231023	163300	43787010	11580	11580	11580	11580	0
241	20231023	163200	43787010	11580	11580	11580	11580	0
242	20231023	163100	43787010	11580	11580	11580	11580	6
243	20231023	163000	43787010	11580	11580	11580	11580	0
244	20231023	162900	43787010	11580	11580	11580	11580	0
245	20231023	162800	43787010	11580	11580	11580	11580	0
246	20231023	162700	43787010	11580	11580	11580	11580	0
247	20231023	162600	43787010	11580	11580	11580	11580	0
248	20231023	162500	43787010	11580	11580	11580	11580	0
249	20231023	162400	43787010	11580	11580	11580	11580	0
250	20231023	162300	43787010	11580	11580	11580	11580	0
251	20231023	162200	43787010	11580	11580	11580	11580	0
252	20231023	162100	43787010	11580	11580	11580	11580	0
253	20231023	162000	43787010	11580	11580	11580	11580	0
254	20231023	161900	43787010	11580	11580	11580	11580	0
255	20231023	161800	43787010	11580	11580	11580	11580	0
256	20231023	161700	43787010	11580	11580	11580	11580	0
257	20231023	161600	43787010	11580	11580	11580	11580	0
258	20231023	161500	43787010	11580	11580	11580	11580	0
259	20231023	161400	43787010	11580	11580	11580	11580	0
260	20231023	161300	43787010	11580	11580	11580	11580	0
261	20231023	161200	43787010	11580	11580	11580	11580	0
262	20231023	161100	43787010	11580	11580	11580	11580	0
263	20231023	161000	43787010	11580	11580	11580	11580	0
264	20231023	160900	43787010	11580	11580	11580	11580	0
265	20231023	160800	43787010	11580	11580	11580	11580	0
266	20231023	160700	43787010	11580	11580	11580	11580	0
267	20231023	160600	43787010	11580	11580	11580	11580	0
268	20231023	160500	43787010	11580	11580	11580	11580	0
269	20231023	160400	43787010	11580	11580	11580	11580	0
270	20231023	160300	43787010	11580	11580	11580	11580	0
271	20231023	160200	43787010	11580	11580	11580	11580	0
272	20231023	160100	43787010	11580	11580	11580	11580	6
273	20231023	160000	43787010	11580	11580	11580	11580	0
274	20231023	155900	43787010	11580	11580	11580	11580	0
275	20231023	155800	43787010	11580	11580	11580	11580	0
276	20231023	155700	43787010	11580	11580	11580	11580	0
277	20231023	155600	43787010	11580	11580	11580	11580	0
278	20231023	155500	43787010	11580	11580	11580	11580	0
279	20231023	155400	43787010	11580	11580	11580	11580	0
280	20231023	155300	43787010	11580	11580	11580	11580	0
281	20231023	155200	43787010	11580	11580	11580	11580	0
282	20231023	155100	43787010	11580	11580	11580	11580	0
283	20231023	155000	43787010	11580	11580	11580	11580	0
284	20231023	154900	43787010	11580	11580	11580	11580	0
285	20231023	154800	43787010	11580	11580	11580	11580	0
286	20231023	154700	43787010	11580	11580	11580	11580	0
287	20231023	154600	43787010	11580	11580	11580	11580	0
288	20231023	154500	43787010	11580	11580	11580	11580	0
289	20231023	154400	43787010	11580	11580	11580	11580	0
290	20231023	154300	43787010	11580	11580	11580	11580	0
291	20231023	154200	43787010	11580	11580	11580	11580	0
292	20231023	154100	43787010	11580	11580	11580	11580	0
293	20231023	154000	43787010	11580	11580	11580	11580	0
294	20231023	153900	43787010	11580	11580	11580	11580	0
295	20231023	153800	43787010	11580	11580	11580	11580	0
296	20231023	153700	43787010	11580	11580	11580	11580	0
297	20231023	153600	43787010	11580	11580	11580	11580	0
298	20231023	153500	43787010	11580	11580	11580	11580	0
299	20231023	153400	43787010	11580	11580	11580	11580	0
300	20231023	153300	43787010	11580	11580	11580	11580	0
301	20231023	153200	43787010	11580	11580	11580	11580	0
302	20231023	153100	43787010	11580	11580	11580	11580	6
303	20231023	153000	43787010	11580	11580	11580	11580	6
304	20231023	152900	43717530	11560	11560	11560	11560	0
305	20231023	152800	43717530	11560	11560	11560	11560	0
306	20231023	152700	43717530	11560	11560	11560	11560	0
307	20231023	152600	43717530	11560	11560	11560	11560	0
308	20231023	152500	43717530	11560	11560	11560	11560	0
309	20231023	152400	43717530	11560	11560	11560	11560	0
310	20231023	152300	43717530	11560	11560	11560	11560	0
311	20231023	152200	43717530	11560	11560	11560	11560	0
312	20231023	152100	43717530	11560	11560	11560	11560	0
313	20231023	152000	43717530	11560	11560	11560	11560	0
314	20231023	151900	43717530	11560	11560	11560	11560	0
315	20231023	151800	43717530	11560	11560	11560	11560	0
316	20231023	151700	43717530	11560	11560	11560	11560	0
317	20231023	151600	43717530	11560	11560	11560	11560	0
318	20231023	151500	43717530	11560	11560	11560	11560	0
319	20231023	151400	43717530	11560	11560	11560	11560	0
320	20231023	151300	43717530	11560	11560	11560	11560	0
321	20231023	151200	43717530	11560	11560	11560	11560	18
322	20231023	151100	43509450	11560	11560	11560	11560	0
323	20231023	151000	43509450	11560	11560	11560	11560	0
324	20231023	150900	43509450	11560	11590	11590	11560	250
325	20231023	150800	40616060	11590	11590	11590	11590	0
326	20231023	150700	40616060	11590	11590	11590	11590	0
327	20231023	150600	40616060	11590	11590	11590	11590	8
328	20231023	150500	40523340	11590	11590	11590	11590	2
329	20231023	150400	40500160	11590	11590	11590	11590	0
330	20231023	150300	40500160	11590	11600	11600	11590	63
331	20231023	150200	39769560	11590	11590	11590	11590	0
332	20231023	150100	39769560	11590	11590	11590	11590	38
333	20231023	150000	39329140	11530	11530	11530	11530	0
334	20231023	145900	39329140	11530	11530	11530	11530	0
335	20231023	145800	39329140	11530	11530	11530	11530	0
336	20231023	145700	39329140	11530	11530	11530	11530	0
337	20231023	145600	39329140	11530	11530	11530	11530	0
338	20231023	145500	39329140	11530	11530	11530	11530	0
339	20231023	145400	39329140	11530	11530	11530	11530	0
340	20231023	145300	39329140	11530	11530	11530	11530	0
341	20231023	145200	39329140	11530	11530	11530	11530	0
342	20231023	145100	39329140	11530	11550	11550	11530	100
343	20231023	145000	38175570	11550	11550	11550	11550	0
344	20231023	144900	38175570	11550	11550	11550	11550	0
345	20231023	144800	38175570	11550	11550	11550	11550	0
346	20231023	144700	38175570	11550	11550	11550	11550	0
347	20231023	144600	38175570	11550	11550	11550	11550	0
348	20231023	144500	38175570	11550	11550	11550	11550	0
349	20231023	144400	38175570	11550	11550	11550	11550	0
350	20231023	144300	38175570	11550	11550	11550	11550	0
351	20231023	144200	38175570	11550	11550	11550	11550	0
352	20231023	144100	38175570	11550	11550	11550	11550	0
353	20231023	144000	38175570	11550	11550	11550	11550	0
354	20231023	143900	38175570	11550	11550	11550	11550	0
355	20231023	143800	38175570	11550	11550	11550	11550	0
356	20231023	143700	38175570	11550	11550	11550	11550	0
357	20231023	143600	38175570	11550	11550	11550	11550	0
358	20231023	143500	38175570	11550	11550	11550	11550	0
359	20231023	143400	38175570	11550	11550	11550	11550	0
360	20231023	143300	38175570	11550	11550	11550	11550	1
361	20231023	143200	38164020	11550	11550	11550	11550	4
362	20231023	143100	38117820	11540	11540	11540	11540	0
363	20231023	143000	38117820	11540	11540	11540	11540	0
364	20231023	142900	38117820	11540	11540	11540	11540	0
365	20231023	142800	38117820	11540	11550	11550	11540	9
366	20231023	142700	38013950	11540	11570	11570	11540	100
367	20231023	142600	36857690	11580	11580	11580	11580	0
368	20231023	142500	36857690	11580	11580	11580	11580	0
369	20231023	142400	36857690	11580	11580	11580	11580	20
370	20231023	142300	36626090	11590	11590	11590	11590	0
371	20231023	142200	36626090	11590	11590	11590	11590	0
372	20231023	142100	36626090	11590	11590	11590	11590	0
373	20231023	142000	36626090	11590	11590	11590	11590	0
374	20231023	141900	36626090	11590	11590	11590	11590	0
375	20231023	141800	36626090	11590	11590	11590	11590	0
376	20231023	141700	36626090	11590	11590	11590	11590	0
377	20231023	141600	36626090	11590	11590	11590	11590	0
378	20231023	141500	36626090	11590	11590	11590	11590	0
379	20231023	141400	36626090	11590	11590	11590	11590	0
380	20231023	141300	36626090	11590	11590	11590	11590	0
381	20231023	141200	36626090	11590	11590	11590	11590	0
382	20231023	141100	36626090	11590	11590	11590	11590	0
383	20231023	141000	36626090	11590	11590	11590	11590	0
384	20231023	140900	36626090	11590	11590	11590	11590	12
385	20231023	140800	36487010	11600	11600	11600	11600	0
386	20231023	140700	36487010	11600	11600	11600	11600	0
387	20231023	140600	36487010	11600	11600	11600	11600	0
388	20231023	140500	36487010	11600	11600	11600	11590	162
389	20231023	140400	34608910	11600	11600	11600	11600	0
390	20231023	140300	34608910	11600	11600	11600	11600	0
391	20231023	140200	34608910	11600	11600	11600	11600	0
392	20231023	140100	34608910	11600	11600	11600	11600	0
393	20231023	140000	34608910	11600	11600	11600	11600	0
394	20231023	135900	34608910	11600	11600	11600	11600	19
395	20231023	135800	34388510	11580	11580	11580	11580	0
396	20231023	135700	34388510	11580	11580	11580	11580	9
397	20231023	135600	34284290	11600	11600	11600	11600	0
398	20231023	135500	34284290	11600	11600	11600	11600	0
399	20231023	135400	34284290	11600	11600	11600	11600	1
400	20231023	135300	34272690	11570	11570	11570	11570	0
401	20231023	135200	34272690	11570	11570	11570	11570	0
402	20231023	135100	34272690	11570	11570	11570	11570	0
403	20231023	135000	34272690	11570	11570	11570	11570	0
404	20231023	134900	34272690	11570	11570	11570	11570	0
405	20231023	134800	34272690	11570	11570	11570	11570	0
406	20231023	134700	34272690	11570	11570	11570	11570	0
407	20231023	134600	34272690	11570	11570	11570	11570	0
408	20231023	134500	34272690	11570	11570	11570	11570	0
409	20231023	134400	34272690	11570	11570	11570	11570	0
410	20231023	134300	34272690	11570	11570	11570	11570	0
411	20231023	134200	34272690	11570	11570	11570	11570	0
412	20231023	134100	34272690	11570	11570	11570	11570	0
413	20231023	134000	34272690	11570	11570	11570	11570	0
414	20231023	133900	34272690	11570	11570	11570	11570	0
415	20231023	133800	34272690	11570	11570	11570	11570	0
416	20231023	133700	34272690	11570	11570	11570	11570	0
417	20231023	133600	34272690	11570	11570	11570	11570	98
418	20231023	133500	33138830	11570	11570	11570	11570	0
419	20231023	133400	33138830	11570	11570	11570	11570	0
420	20231023	133300	33138830	11570	11570	11570	11570	0
421	20231023	133200	33138830	11570	11570	11570	11570	0
422	20231023	133100	33138830	11570	11570	11570	11570	0
423	20231023	133000	33138830	11570	11570	11570	11570	0
424	20231023	132900	33138830	11570	11570	11570	11570	0
425	20231023	132800	33138830	11570	11570	11570	11570	0
426	20231023	132700	33138830	11570	11570	11570	11570	0
427	20231023	132600	33138830	11570	11570	11570	11570	0
428	20231023	132500	33138830	11570	11570	11570	11570	0
429	20231023	132400	33138830	11570	11570	11570	11570	41
430	20231023	132300	32664460	11580	11580	11580	11580	1
431	20231023	132200	32652880	11580	11580	11580	11580	1
432	20231023	132100	32641300	11600	11600	11600	11600	14
433	20231023	132000	32478900	11600	11600	11600	11600	1
434	20231023	131900	32467300	11600	11600	11600	11600	0
435	20231023	131800	32467300	11600	11600	11600	11600	0
436	20231023	131700	32467300	11600	11600	11600	11600	0
437	20231023	131600	32467300	11600	11590	11600	11590	98
438	20231023	131500	31330690	11590	11590	11590	11590	0
439	20231023	131400	31330690	11590	11590	11590	11590	0
440	20231023	131300	31330690	11590	11590	11590	11590	1
441	20231023	131200	31319100	11590	11590	11590	11590	0
442	20231023	131100	31319100	11590	11590	11590	11590	1
443	20231023	131000	31307510	11600	11600	11600	11600	0
444	20231023	130900	31307510	11600	11600	11600	11600	0
445	20231023	130800	31307510	11600	11600	11600	11600	0
446	20231023	130700	31307510	11600	11600	11600	11600	0
447	20231023	130600	31307510	11600	11600	11600	11600	5
448	20231023	130500	31249510	11600	11600	11600	11600	0
449	20231023	130400	31249510	11600	11600	11600	11600	0
450	20231023	130300	31249510	11600	11600	11600	11600	0
451	20231023	130200	31249510	11600	11600	11600	11600	0
452	20231023	130100	31249510	11600	11600	11600	11600	0
453	20231023	130000	31249510	11600	11600	11600	11600	0
454	20231023	125900	31249510	11600	11600	11600	11600	0
455	20231023	125800	31249510	11600	11600	11600	11600	0
456	20231023	125700	31249510	11600	11600	11600	11600	0
457	20231023	125600	31249510	11600	11600	11600	11600	0
458	20231023	125500	31249510	11600	11600	11600	11600	0
459	20231023	125400	31249510	11600	11600	11600	11600	5
460	20231023	125300	31191510	11600	11600	11600	11600	1
461	20231023	125200	31179910	11600	11600	11600	11600	0
462	20231023	125100	31179910	11600	11600	11600	11600	0
463	20231023	125000	31179910	11600	11600	11600	11600	0
464	20231023	124900	31179910	11600	11600	11600	11600	35
465	20231023	124800	30773910	11570	11570	11570	11570	0
466	20231023	124700	30773910	11570	11570	11570	11570	0
467	20231023	124600	30773910	11570	11570	11570	11570	0
468	20231023	124500	30773910	11570	11570	11570	11570	0
469	20231023	124400	30773910	11570	11570	11570	11570	0
470	20231023	124300	30773910	11570	11580	11580	11570	20
471	20231023	124200	30542320	11600	11600	11600	11600	0
472	20231023	124100	30542320	11600	11600	11600	11600	0
473	20231023	124000	30542320	11600	11600	11600	11600	1
474	20231023	123900	30530720	11600	11600	11600	11600	0
475	20231023	123800	30530720	11600	11600	11600	11600	0
476	20231023	123700	30530720	11600	11600	11600	11600	0
477	20231023	123600	30530720	11600	11600	11600	11600	0
478	20231023	123500	30530720	11600	11600	11600	11600	9
479	20231023	123400	30426320	11600	11610	11610	11600	6
480	20231023	123300	30356710	11600	11600	11600	11600	0
481	20231023	123200	30356710	11600	11600	11600	11600	20
482	20231023	123100	30124710	11590	11590	11590	11590	0
483	20231023	123000	30124710	11590	11590	11590	11590	0
484	20231023	122900	30124710	11590	11590	11590	11590	0
485	20231023	122800	30124710	11590	11590	11590	11590	1
486	20231023	122700	30113120	11570	11570	11570	11570	0
487	20231023	122600	30113120	11570	11570	11570	11570	0
488	20231023	122500	30113120	11570	11570	11570	11570	0
489	20231023	122400	30113120	11570	11570	11570	11570	0
490	20231023	122300	30113120	11570	11570	11570	11570	0
491	20231023	122200	30113120	11570	11570	11570	11570	0
492	20231023	122100	30113120	11570	11570	11570	11570	0
493	20231023	122000	30113120	11570	11570	11570	11570	0
494	20231023	121900	30113120	11570	11570	11570	11570	0
495	20231023	121800	30113120	11570	11570	11570	11570	0
496	20231023	121700	30113120	11570	11570	11570	11570	0
497	20231023	121600	30113120	11570	11570	11570	11570	0
498	20231023	121500	30113120	11570	11570	11570	11570	0
499	20231023	121400	30113120	11570	11570	11570	11570	0
500	20231023	121300	30113120	11570	11570	11570	11570	0
501	20231023	121200	30113120	11570	11570	11570	11570	0
502	20231023	121100	30113120	11570	11570	11570	11570	0
503	20231023	121000	30113120	11570	11570	11570	11570	0
504	20231023	120900	30113120	11570	11570	11570	11570	1
505	20231023	120800	30101550	11610	11610	11610	11610	0
506	20231023	120700	30101550	11610	11610	11610	11610	0
507	20231023	120600	30101550	11610	11610	11610	11610	0
508	20231023	120500	30101550	11610	11600	11610	11600	68
509	20231023	120400	29312470	11590	11590	11590	11590	0
510	20231023	120300	29312470	11590	11590	11590	11590	0
511	20231023	120200	29312470	11590	11590	11590	11590	0
512	20231023	120100	29312470	11590	11590	11590	11590	0
513	20231023	120000	29312470	11590	11590	11590	11590	2
514	20231023	115900	29289290	11570	11570	11570	11570	0
515	20231023	115800	29289290	11570	11570	11570	11570	8
516	20231023	115700	29196730	11570	11570	11570	11570	0
517	20231023	115600	29196730	11570	11570	11570	11570	0
518	20231023	115500	29196730	11570	11570	11570	11570	0
519	20231023	115400	29196730	11570	11570	11570	11570	0
520	20231023	115300	29196730	11570	11570	11570	11570	0
521	20231023	115200	29196730	11570	11570	11570	11570	0
522	20231023	115100	29196730	11570	11570	11570	11570	0
523	20231023	115000	29196730	11570	11570	11570	11570	0
524	20231023	114900	29196730	11570	11570	11570	11570	0
525	20231023	114800	29196730	11570	11570	11570	11570	0
526	20231023	114700	29196730	11570	11570	11570	11570	0
527	20231023	114600	29196730	11570	11570	11570	11570	0
528	20231023	114500	29196730	11570	11570	11570	11570	201
529	20231023	114400	26871160	11570	11570	11570	11570	0
530	20231023	114300	26871160	11570	11570	11570	11570	0
531	20231023	114200	26871160	11570	11570	11570	11570	0
532	20231023	114100	26871160	11570	11570	11570	11570	0
533	20231023	114000	26871160	11570	11570	11570	11570	0
534	20231023	113900	26871160	11570	11570	11570	11570	0
535	20231023	113800	26871160	11570	11570	11570	11570	0
536	20231023	113700	26871160	11570	11570	11570	11570	0
537	20231023	113600	26871160	11570	11570	11570	11570	0
538	20231023	113500	26871160	11570	11570	11570	11570	0
539	20231023	113400	26871160	11570	11570	11570	11570	0
540	20231023	113300	26871160	11570	11570	11570	11570	0
541	20231023	113200	26871160	11570	11570	11570	11570	0
542	20231023	113100	26871160	11570	11570	11570	11570	0
543	20231023	113000	26871160	11570	11570	11570	11570	0
544	20231023	112900	26871160	11570	11570	11570	11570	0
545	20231023	112800	26871160	11570	11570	11570	11570	0
546	20231023	112700	26871160	11570	11570	11570	11570	0
547	20231023	112600	26871160	11570	11570	11570	11570	0
548	20231023	112500	26871160	11570	11570	11570	11570	0
549	20231023	112400	26871160	11570	11570	11570	11570	0
550	20231023	112300	26871160	11570	11570	11570	11570	80
551	20231023	112200	25945560	11570	11570	11570	11570	0
552	20231023	112100	25945560	11570	11580	11580	11570	238
553	20231023	112000	23191700	11580	11580	11580	11580	0
554	20231023	111900	23191700	11580	11580	11580	11580	0
555	20231023	111800	23191700	11580	11580	11580	11580	0
556	20231023	111700	23191700	11580	11580	11580	11580	0
557	20231023	111600	23191700	11580	11580	11580	11580	0
558	20231023	111500	23191700	11580	11580	11580	11580	0
559	20231023	111400	23191700	11580	11580	11580	11580	0
560	20231023	111300	23191700	11580	11580	11580	11580	0
561	20231023	111200	23191700	11580	11580	11580	11580	0
562	20231023	111100	23191700	11580	11580	11580	11580	0
563	20231023	111000	23191700	11580	11580	11580	11580	0
564	20231023	110900	23191700	11580	11580	11580	11580	21
565	20231023	110800	22948520	11580	11580	11580	11580	0
566	20231023	110700	22948520	11580	11580	11580	11580	0
567	20231023	110600	22948520	11580	11580	11580	11580	0
568	20231023	110500	22948520	11580	11580	11580	11580	0
569	20231023	110400	22948520	11580	11580	11580	11580	0
570	20231023	110300	22948520	11580	11580	11580	11580	0
571	20231023	110200	22948520	11580	11580	11580	11580	5
572	20231023	110100	22890620	11580	11580	11580	11580	0
573	20231023	110000	22890620	11580	11580	11580	11580	0
574	20231023	105900	22890620	11580	11580	11580	11580	0
575	20231023	105800	22890620	11580	11580	11580	11580	0
576	20231023	105700	22890620	11580	11580	11580	11580	48
577	20231023	105600	22334780	11590	11590	11590	11590	0
578	20231023	105500	22334780	11590	11590	11590	11590	9
579	20231023	105400	22230470	11590	11590	11590	11590	0
580	20231023	105300	22230470	11590	11590	11590	11590	70
581	20231023	105200	21419170	11590	11590	11590	11590	0
582	20231023	105100	21419170	11590	11590	11590	11590	0
583	20231023	105000	21419170	11590	11590	11590	11590	0
584	20231023	104900	21419170	11590	11590	11590	11590	41
585	20231023	104800	20943980	11590	11590	11590	11590	0
586	20231023	104700	20943980	11590	11590	11590	11590	0
587	20231023	104600	20943980	11590	11590	11590	11590	0
588	20231023	104500	20943980	11590	11590	11590	11590	1
589	20231023	104400	20932390	11600	11600	11600	11600	0
590	20231023	104300	20932390	11600	11600	11600	11600	0
591	20231023	104200	20932390	11600	11600	11600	11600	1
592	20231023	104100	20920790	11600	11600	11600	11600	0
593	20231023	104000	20920790	11600	11600	11600	11600	23
594	20231023	103900	20653990	11600	11600	11600	11600	0
595	20231023	103800	20653990	11600	11600	11600	11600	0
596	20231023	103700	20653990	11600	11600	11600	11600	0
597	20231023	103600	20653990	11600	11600	11600	11600	0
598	20231023	103500	20653990	11600	11600	11600	11600	78
599	20231023	103400	19749190	11590	11590	11590	11590	0
600	20231023	103300	19749190	11590	11590	11590	11590	0
601	20231023	103200	19749190	11590	11590	11590	11590	142
602	20231023	103100	18103410	11590	11590	11590	11590	0
603	20231023	103000	18103410	11590	11590	11590	11590	40
604	20231023	102900	17639810	11600	11600	11600	11600	0
605	20231023	102800	17639810	11600	11600	11600	11600	0
606	20231023	102700	17639810	11600	11600	11600	11600	0
607	20231023	102600	17639810	11600	11600	11600	11600	0
608	20231023	102500	17639810	11600	11600	11600	11600	54
609	20231023	102400	17013410	11600	11600	11600	11600	161
610	20231023	102300	15145810	11600	11600	11600	11600	2
611	20231023	102200	15122610	11600	11590	11600	11590	147
612	20231023	102100	13417420	11600	11600	11600	11600	0
613	20231023	102000	13417420	11600	11600	11600	11600	200
614	20231023	101900	11097420	11600	11600	11600	11600	200
615	20231023	101800	8777420	11600	11600	11600	11600	3
616	20231023	101700	8742620	11600	11600	11600	11600	0
617	20231023	101600	8742620	11600	11600	11600	11600	0
618	20231023	101500	8742620	11600	11600	11600	11600	0
619	20231023	101400	8742620	11600	11600	11600	11600	0
620	20231023	101300	8742620	11600	11600	11600	11600	2
621	20231023	101200	8719420	11590	11590	11590	11590	0
622	20231023	101100	8719420	11590	11590	11590	11590	0
623	20231023	101000	8719420	11590	11590	11590	11590	0
624	20231023	100900	8719420	11590	11590	11590	11590	20
625	20231023	100800	8487620	11590	11590	11590	11590	16
626	20231023	100700	8302180	11590	11590	11590	11590	0
627	20231023	100600	8302180	11590	11590	11590	11590	0
628	20231023	100500	8302180	11590	11590	11590	11590	0
629	20231023	100400	8302180	11590	11590	11590	11590	11
630	20231023	100300	8174690	11590	11590	11590	11590	0
631	20231023	100200	8174690	11590	11590	11590	11590	0
632	20231023	100100	8174690	11590	11590	11590	11590	0
633	20231023	100000	8174690	11590	11590	11590	11590	0
634	20231023	095900	8174690	11590	11590	11590	11590	0
635	20231023	095800	8174690	11590	11590	11590	11590	0
636	20231023	095700	8174690	11590	11590	11590	11590	0
637	20231023	095600	8174690	11590	11590	11590	11590	1
638	20231023	095500	8163100	11590	11590	11590	11590	0
639	20231023	095400	8163100	11590	11590	11590	11590	2
640	20231023	095300	8139920	11600	11600	11600	11600	0
641	20231023	095200	8139920	11600	11600	11600	11600	1
642	20231023	095100	8128320	11600	11600	11600	11600	0
643	20231023	095000	8128320	11600	11600	11600	11600	0
644	20231023	094900	8128320	11600	11600	11600	11600	0
645	20231023	094800	8128320	11600	11600	11600	11600	17
646	20231023	094700	7931120	11600	11600	11600	11600	4
647	20231023	094600	7884720	11600	11600	11600	11600	0
648	20231023	094500	7884720	11600	11600	11600	11600	0
649	20231023	094400	7884720	11600	11600	11600	11600	0
650	20231023	094300	7884720	11600	11600	11600	11600	30
651	20231023	094200	7536720	11600	11600	11600	11600	109
652	20231023	094100	6272320	11590	11590	11590	11590	0
653	20231023	094000	6272320	11590	11590	11590	11590	5
654	20231023	093900	6214370	11590	11590	11590	11590	50
655	20231023	093800	5634870	11590	11590	11590	11590	74
656	20231023	093700	4777210	11590	11590	11590	11590	2
657	20231023	093600	4754030	11590	11590	11590	11590	1
658	20231023	093500	4742440	11590	11570	11590	11570	3
659	20231023	093400	4707700	11550	11560	11560	11550	27
660	20231023	093300	4395800	11570	11570	11570	11570	0
661	20231023	093200	4395800	11570	11570	11570	11570	1
662	20231023	093100	4384230	11580	11580	11580	11580	0
663	20231023	093000	4384230	11580	11580	11580	11580	0
664	20231023	092900	4384230	11580	11580	11580	11580	0
665	20231023	092800	4384230	11580	11580	11580	11580	0
666	20231023	092700	4384230	11580	11580	11580	11580	2
667	20231023	092600	4361070	11600	11600	11600	11600	0
668	20231023	092500	4361070	11600	11600	11600	11600	0
669	20231023	092400	4361070	11600	11610	11610	11600	119
670	20231023	092300	2980340	11610	11610	11610	11610	0
671	20231023	092200	2980340	11610	11610	11610	11610	3
672	20231023	092100	2945510	11610	11610	11610	11610	0
673	20231023	092000	2945510	11610	11610	11610	11610	27
674	20231023	091900	2632040	11620	11620	11620	11620	68
675	20231023	091800	1841880	11620	11620	11620	11620	0
676	20231023	091700	1841880	11620	11620	11620	11620	2
677	20231023	091600	1818640	11620	11600	11620	11600	78
678	20231023	091500	913250	11600	11600	11600	11600	0
679	20231023	091400	913250	11600	11580	11600	11580	14
680	20231023	091300	751110	11600	11600	11600	11600	0
681	20231023	091200	751110	11600	11600	11600	11600	0
682	20231023	091100	751110	11600	11600	11600	11600	0
683	20231023	091000	751110	11600	11600	11600	11600	2
684	20231023	090900	727910	11600	11600	11600	11600	0
685	20231023	090800	727910	11600	11600	11600	11600	5
686	20231023	090700	669910	11580	11580	11580	11580	4
687	20231023	090600	623590	11540	11540	11540	11540	0
688	20231023	090500	623590	11540	11540	11540	11540	0
689	20231023	090400	623590	11540	11540	11540	11540	0
690	20231023	090300	623590	11540	11540	11540	11540	0
691	20231023	090200	623590	11540	11540	11540	11540	0
692	20231023	090100	623590	11540	11540	11540	11540	0
693	20231023	090000	623590	11540	11550	11550	11540	54