KissMeData/002810/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183700	56955590	12360	12360	12360	12360	457
3	20231023	183600	56955590	12360	12360	12360	12360	0
4	20231023	183500	56955590	12360	12360	12360	12360	0
5	20231023	183400	56955590	12360	12360	12360	12360	0
6	20231023	183300	56955590	12360	12360	12360	12360	0
7	20231023	183200	56955590	12360	12360	12360	12360	0
8	20231023	183100	56955590	12360	12360	12360	12360	0
9	20231023	183000	56955590	12360	12360	12360	12360	0
10	20231023	182900	56955590	12360	12360	12360	12360	0
11	20231023	182800	56955590	12360	12360	12360	12360	0
12	20231023	182700	56955590	12360	12360	12360	12360	0
13	20231023	182600	56955590	12360	12360	12360	12360	0
14	20231023	182500	56955590	12360	12360	12360	12360	0
15	20231023	182400	56955590	12360	12360	12360	12360	0
16	20231023	182300	56955590	12360	12360	12360	12360	0
17	20231023	182200	56955590	12360	12360	12360	12360	0
18	20231023	182100	56955590	12360	12360	12360	12360	0
19	20231023	182000	56955590	12360	12360	12360	12360	0
20	20231023	181900	56955590	12360	12360	12360	12360	0
21	20231023	181800	56955590	12360	12360	12360	12360	0
22	20231023	181700	56955590	12360	12360	12360	12360	0
23	20231023	181600	56955590	12360	12360	12360	12360	0
24	20231023	181500	56955590	12360	12360	12360	12360	0
25	20231023	181400	56955590	12360	12360	12360	12360	0
26	20231023	181300	56955590	12360	12360	12360	12360	0
27	20231023	181200	56955590	12360	12360	12360	12360	0
28	20231023	181100	56955590	12360	12360	12360	12360	0
29	20231023	181000	56955590	12360	12360	12360	12360	0
30	20231023	180900	56955590	12360	12360	12360	12360	0
31	20231023	180800	56955590	12360	12360	12360	12360	0
32	20231023	180700	56955590	12360	12360	12360	12360	457
33	20231023	180600	56955590	12360	12360	12360	12360	0
34	20231023	180500	56955590	12360	12360	12360	12360	0
35	20231023	180400	56955590	12360	12360	12360	12360	0
36	20231023	180300	56955590	12360	12360	12360	12360	0
37	20231023	180200	56955590	12360	12360	12360	12360	0
38	20231023	180100	56955590	12360	12360	12360	12360	0
39	20231023	180000	56955590	12360	12360	12360	12360	0
40	20231023	175900	56955590	12360	12360	12360	12360	0
41	20231023	175800	56955590	12360	12360	12360	12360	0
42	20231023	175700	56955590	12360	12360	12360	12360	0
43	20231023	175600	56955590	12360	12360	12360	12360	0
44	20231023	175500	56955590	12360	12360	12360	12360	0
45	20231023	175400	56955590	12360	12360	12360	12360	0
46	20231023	175300	56955590	12360	12360	12360	12360	0
47	20231023	175200	56955590	12360	12360	12360	12360	0
48	20231023	175100	56955590	12360	12360	12360	12360	0
49	20231023	175000	56955590	12360	12360	12360	12360	0
50	20231023	174900	56955590	12360	12360	12360	12360	0
51	20231023	174800	56955590	12360	12360	12360	12360	0
52	20231023	174700	56955590	12360	12360	12360	12360	0
53	20231023	174600	56955590	12360	12360	12360	12360	0
54	20231023	174500	56955590	12360	12360	12360	12360	0
55	20231023	174400	56955590	12360	12360	12360	12360	0
56	20231023	174300	56955590	12360	12360	12360	12360	0
57	20231023	174200	56955590	12360	12360	12360	12360	0
58	20231023	174100	56955590	12360	12360	12360	12360	0
59	20231023	174000	56955590	12360	12360	12360	12360	0
60	20231023	173900	56955590	12360	12360	12360	12360	0
61	20231023	173800	56955590	12360	12360	12360	12360	0
62	20231023	173700	56955590	12360	12360	12360	12360	457
63	20231023	173600	56955590	12360	12360	12360	12360	0
64	20231023	173500	56955590	12360	12360	12360	12360	0
65	20231023	173400	56955590	12360	12360	12360	12360	0
66	20231023	173300	56955590	12360	12360	12360	12360	0
67	20231023	173200	56955590	12360	12360	12360	12360	0
68	20231023	173100	56955590	12360	12360	12360	12360	0
69	20231023	173000	56955590	12360	12360	12360	12360	0
70	20231023	172900	56955590	12360	12360	12360	12360	0
71	20231023	172800	56955590	12360	12360	12360	12360	0
72	20231023	172700	56955590	12360	12360	12360	12360	0
73	20231023	172600	56955590	12360	12360	12360	12360	0
74	20231023	172500	56955590	12360	12360	12360	12360	0
75	20231023	172400	56955590	12360	12360	12360	12360	0
76	20231023	172300	56955590	12360	12360	12360	12360	0
77	20231023	172200	56955590	12360	12360	12360	12360	0
78	20231023	172100	56955590	12360	12360	12360	12360	0
79	20231023	172000	56955590	12360	12360	12360	12360	0
80	20231023	171900	56955590	12360	12360	12360	12360	0
81	20231023	171800	56955590	12360	12360	12360	12360	0
82	20231023	171700	56955590	12360	12360	12360	12360	0
83	20231023	171600	56955590	12360	12360	12360	12360	0
84	20231023	171500	56955590	12360	12360	12360	12360	0
85	20231023	171400	56955590	12360	12360	12360	12360	0
86	20231023	171300	56955590	12360	12360	12360	12360	0
87	20231023	171200	56955590	12360	12360	12360	12360	0
88	20231023	171100	56955590	12360	12360	12360	12360	0
89	20231023	171000	56955590	12360	12360	12360	12360	0
90	20231023	170900	56955590	12360	12360	12360	12360	0
91	20231023	170800	56955590	12360	12360	12360	12360	0
92	20231023	170700	56955590	12360	12360	12360	12360	457
93	20231023	170600	56955590	12360	12360	12360	12360	0
94	20231023	170500	56955590	12360	12360	12360	12360	0
95	20231023	170400	56955590	12360	12360	12360	12360	0
96	20231023	170300	56955590	12360	12360	12360	12360	0
97	20231023	170200	56955590	12360	12360	12360	12360	0
98	20231023	170100	56955590	12360	12360	12360	12360	0
99	20231023	170000	56955590	12360	12360	12360	12360	0
100	20231023	165900	56955590	12360	12360	12360	12360	0
101	20231023	165800	56955590	12360	12360	12360	12360	0
102	20231023	165700	56955590	12360	12360	12360	12360	0
103	20231023	165600	56955590	12360	12360	12360	12360	0
104	20231023	165500	56955590	12360	12360	12360	12360	0
105	20231023	165400	56955590	12360	12360	12360	12360	0
106	20231023	165300	56955590	12360	12360	12360	12360	0
107	20231023	165200	56955590	12360	12360	12360	12360	0
108	20231023	165100	56955590	12360	12360	12360	12360	0
109	20231023	165000	56955590	12360	12360	12360	12360	0
110	20231023	164900	56955590	12360	12360	12360	12360	0
111	20231023	164800	56955590	12360	12360	12360	12360	0
112	20231023	164700	56955590	12360	12360	12360	12360	0
113	20231023	164600	56955590	12360	12360	12360	12360	0
114	20231023	164500	56955590	12360	12360	12360	12360	0
115	20231023	164400	56955590	12360	12360	12360	12360	0
116	20231023	164300	56955590	12360	12360	12360	12360	0
117	20231023	164200	56955590	12360	12360	12360	12360	0
118	20231023	164100	56955590	12360	12360	12360	12360	0
119	20231023	164000	56955590	12360	12360	12360	12360	0
120	20231023	163900	56955590	12360	12360	12360	12360	0
121	20231023	163800	56955590	12360	12360	12360	12360	0
122	20231023	163700	56955590	12360	12360	12360	12360	457
123	20231023	163600	56955590	12360	12360	12360	12360	0
124	20231023	163500	56955590	12360	12360	12360	12360	0
125	20231023	163400	56955590	12360	12360	12360	12360	0
126	20231023	163300	56955590	12360	12360	12360	12360	0
127	20231023	163200	56955590	12360	12360	12360	12360	0
128	20231023	163100	56955590	12360	12360	12360	12360	0
129	20231023	163000	56955590	12360	12360	12360	12360	0
130	20231023	162900	56955590	12360	12360	12360	12360	0
131	20231023	162800	56955590	12360	12360	12360	12360	0
132	20231023	162700	56955590	12360	12360	12360	12360	0
133	20231023	162600	56955590	12360	12360	12360	12360	0
134	20231023	162500	56955590	12360	12360	12360	12360	0
135	20231023	162400	56955590	12360	12360	12360	12360	0
136	20231023	162300	56955590	12360	12360	12360	12360	0
137	20231023	162200	56955590	12360	12360	12360	12360	0
138	20231023	162100	56955590	12360	12360	12360	12360	0
139	20231023	162000	56955590	12360	12360	12360	12360	0
140	20231023	161900	56955590	12360	12360	12360	12360	0
141	20231023	161800	56955590	12360	12360	12360	12360	0
142	20231023	161700	56955590	12360	12360	12360	12360	0
143	20231023	161600	56955590	12360	12360	12360	12360	0
144	20231023	161500	56955590	12360	12360	12360	12360	0
145	20231023	161400	56955590	12360	12360	12360	12360	0
146	20231023	161300	56955590	12360	12360	12360	12360	0
147	20231023	161200	56955590	12360	12360	12360	12360	0
148	20231023	161100	56955590	12360	12360	12360	12360	0
149	20231023	161000	56955590	12360	12360	12360	12360	0
150	20231023	160900	56955590	12360	12360	12360	12360	0
151	20231023	160800	56955590	12360	12360	12360	12360	0
152	20231023	160700	56955590	12360	12360	12360	12360	457
153	20231023	160600	56955590	12360	12360	12360	12360	0
154	20231023	160500	56955590	12360	12360	12360	12360	0
155	20231023	160400	56955590	12360	12360	12360	12360	0
156	20231023	160300	56955590	12360	12360	12360	12360	0
157	20231023	160200	56955590	12360	12360	12360	12360	0
158	20231023	160100	56955590	12360	12360	12360	12360	0
159	20231023	160000	56955590	12360	12360	12360	12360	0
160	20231023	155900	56955590	12360	12360	12360	12360	0
161	20231023	155800	56955590	12360	12360	12360	12360	0
162	20231023	155700	56955590	12360	12360	12360	12360	0
163	20231023	155600	56955590	12360	12360	12360	12360	0
164	20231023	155500	56955590	12360	12360	12360	12360	0
165	20231023	155400	56955590	12360	12360	12360	12360	0
166	20231023	155300	56955590	12360	12360	12360	12360	0
167	20231023	155200	56955590	12360	12360	12360	12360	0
168	20231023	155100	56955590	12360	12360	12360	12360	0
169	20231023	155000	56955590	12360	12360	12360	12360	0
170	20231023	154900	56955590	12360	12360	12360	12360	0
171	20231023	154800	56955590	12360	12360	12360	12360	0
172	20231023	154700	56955590	12360	12360	12360	12360	0
173	20231023	154600	56955590	12360	12360	12360	12360	0
174	20231023	154500	56955590	12360	12360	12360	12360	0
175	20231023	154400	56955590	12360	12360	12360	12360	0
176	20231023	154300	56955590	12360	12360	12360	12360	0
177	20231023	154200	56955590	12360	12360	12360	12360	0
178	20231023	154100	56955590	12360	12360	12360	12360	0
179	20231023	154000	56955590	12360	12360	12360	12360	0
180	20231023	153900	56955590	12360	12360	12360	12360	0
181	20231023	153800	56955590	12360	12360	12360	12360	0
182	20231023	153700	56955590	12360	12360	12360	12360	457
183	20231023	153600	56955590	12360	12360	12360	12360	0
184	20231023	153500	56955590	12360	12360	12360	12360	0
185	20231023	153400	56955590	12360	12360	12360	12360	0
186	20231023	153300	56955590	12360	12360	12360	12360	0
187	20231023	153200	56955590	12360	12360	12360	12360	0
188	20231023	153100	56955590	12360	12360	12360	12360	0
189	20231023	153000	56955590	12360	12360	12360	12360	457
190	20231023	152900	51307070	12350	12350	12350	12350	0
191	20231023	152800	51307070	12350	12350	12350	12350	0
192	20231023	152700	51307070	12350	12350	12350	12350	0
193	20231023	152600	51307070	12350	12350	12350	12350	0
194	20231023	152500	51307070	12350	12350	12350	12350	0
195	20231023	152400	51307070	12350	12350	12350	12350	0
196	20231023	152300	51307070	12350	12350	12350	12350	0
197	20231023	152200	51307070	12350	12350	12350	12350	0
198	20231023	152100	51307070	12350	12350	12350	12350	0
199	20231023	152000	51307070	12350	12350	12350	12350	0
200	20231023	151900	51307070	12350	12350	12350	12350	24
201	20231023	151800	51010670	12350	12350	12350	12350	0
202	20231023	151700	51010670	12350	12350	12350	12350	131
203	20231023	151600	49392820	12350	12350	12350	12350	0
204	20231023	151500	49392820	12350	12360	12360	12350	1208
205	20231023	151400	34472910	12360	12360	12360	12360	0
206	20231023	151300	34472910	12360	12360	12360	12360	12
207	20231023	151200	34324590	12360	12360	12360	12360	4
208	20231023	151100	34275150	12360	12360	12360	12360	0
209	20231023	151000	34275150	12360	12360	12360	12360	0
210	20231023	150900	34275150	12360	12360	12360	12360	0
211	20231023	150800	34275150	12360	12360	12360	12360	0
212	20231023	150700	34275150	12360	12360	12360	12360	0
213	20231023	150600	34275150	12360	12360	12360	12360	0
214	20231023	150500	34275150	12360	12360	12360	12360	0
215	20231023	150400	34275150	12360	12360	12360	12360	28
216	20231023	150300	33929070	12360	12360	12360	12360	1
217	20231023	150200	33916710	12390	12390	12390	12390	0
218	20231023	150100	33916710	12390	12390	12390	12390	50
219	20231023	150000	33297210	12390	12390	12390	12390	0
220	20231023	145900	33297210	12390	12390	12390	12390	0
221	20231023	145800	33297210	12390	12390	12390	12390	0
222	20231023	145700	33297210	12390	12390	12390	12390	0
223	20231023	145600	33297210	12390	12390	12390	12390	0
224	20231023	145500	33297210	12390	12390	12390	12390	1
225	20231023	145400	33284820	12360	12360	12360	12360	0
226	20231023	145300	33284820	12360	12360	12360	12360	0
227	20231023	145200	33284820	12360	12360	12360	12360	0
228	20231023	145100	33284820	12360	12360	12360	12360	0
229	20231023	145000	33284820	12360	12360	12360	12360	0
230	20231023	144900	33284820	12360	12360	12360	12360	0
231	20231023	144800	33284820	12360	12360	12360	12360	0
232	20231023	144700	33284820	12360	12360	12360	12360	0
233	20231023	144600	33284820	12360	12360	12360	12360	8
234	20231023	144500	33185940	12350	12350	12350	12350	0
235	20231023	144400	33185940	12350	12350	12350	12350	0
236	20231023	144300	33185940	12350	12370	12370	12350	938
237	20231023	144200	21593820	12400	12400	12400	12400	0
238	20231023	144100	21593820	12400	12400	12400	12400	0
239	20231023	144000	21593820	12400	12400	12400	12400	0
240	20231023	143900	21593820	12400	12400	12400	12400	0
241	20231023	143800	21593820	12400	12400	12400	12400	0
242	20231023	143700	21593820	12400	12400	12400	12400	0
243	20231023	143600	21593820	12400	12400	12400	12400	0
244	20231023	143500	21593820	12400	12400	12400	12400	0
245	20231023	143400	21593820	12400	12400	12400	12400	0
246	20231023	143300	21593820	12400	12400	12400	12400	0
247	20231023	143200	21593820	12400	12400	12400	12400	6
248	20231023	143100	21519420	12380	12380	12380	12380	0
249	20231023	143000	21519420	12380	12380	12380	12380	4
250	20231023	142900	21469900	12370	12370	12370	12370	134
251	20231023	142800	19812320	12380	12380	12380	12380	3
252	20231023	142700	19775180	12380	12380	12380	12380	0
253	20231023	142600	19775180	12380	12380	12380	12380	0
254	20231023	142500	19775180	12380	12380	12380	12380	0
255	20231023	142400	19775180	12380	12380	12380	12380	0
256	20231023	142300	19775180	12380	12380	12380	12380	41
257	20231023	142200	19267600	12380	12380	12380	12380	0
258	20231023	142100	19267600	12380	12380	12380	12380	0
259	20231023	142000	19267600	12380	12380	12380	12380	0
260	20231023	141900	19267600	12380	12380	12380	12380	0
261	20231023	141800	19267600	12380	12380	12380	12380	0
262	20231023	141700	19267600	12380	12380	12380	12380	7
263	20231023	141600	19180940	12370	12370	12370	12370	0
264	20231023	141500	19180940	12370	12370	12370	12370	0
265	20231023	141400	19180940	12370	12370	12370	12370	0
266	20231023	141300	19180940	12370	12370	12370	12370	0
267	20231023	141200	19180940	12370	12370	12370	12370	0
268	20231023	141100	19180940	12370	12370	12370	12370	0
269	20231023	141000	19180940	12370	12370	12370	12370	0
270	20231023	140900	19180940	12370	12370	12370	12370	0
271	20231023	140800	19180940	12370	12370	12370	12370	0
272	20231023	140700	19180940	12370	12370	12370	12370	0
273	20231023	140600	19180940	12370	12370	12370	12370	0
274	20231023	140500	19180940	12370	12370	12370	12370	0
275	20231023	140400	19180940	12370	12370	12370	12370	0
276	20231023	140300	19180940	12370	12370	12370	12370	0
277	20231023	140200	19180940	12370	12370	12370	12370	0
278	20231023	140100	19180940	12370	12370	12370	12370	0
279	20231023	140000	19180940	12370	12370	12370	12370	0
280	20231023	135900	19180940	12370	12370	12370	12370	7
281	20231023	135800	19094350	12370	12370	12370	12370	0
282	20231023	135700	19094350	12370	12370	12370	12370	2
283	20231023	135600	19069610	12400	12400	12400	12400	0
284	20231023	135500	19069610	12400	12400	12400	12400	0
285	20231023	135400	19069610	12400	12400	12400	12400	0
286	20231023	135300	19069610	12400	12400	12400	12400	0
287	20231023	135200	19069610	12400	12400	12400	12400	0
288	20231023	135100	19069610	12400	12400	12400	12400	0
289	20231023	135000	19069610	12400	12400	12400	12400	0
290	20231023	134900	19069610	12400	12400	12400	12400	0
291	20231023	134800	19069610	12400	12400	12400	12400	0
292	20231023	134700	19069610	12400	12400	12400	12400	0
293	20231023	134600	19069610	12400	12400	12400	12400	0
294	20231023	134500	19069610	12400	12400	12400	12400	0
295	20231023	134400	19069610	12400	12400	12400	12400	0
296	20231023	134300	19069610	12400	12400	12400	12400	0
297	20231023	134200	19069610	12400	12400	12400	12400	1
298	20231023	134100	19057210	12400	12400	12400	12400	10
299	20231023	134000	18933210	12430	12430	12430	12430	0
300	20231023	133900	18933210	12430	12430	12430	12430	0
301	20231023	133800	18933210	12430	12430	12430	12430	0
302	20231023	133700	18933210	12430	12430	12430	12430	0
303	20231023	133600	18933210	12430	12430	12430	12430	0
304	20231023	133500	18933210	12430	12430	12430	12430	0
305	20231023	133400	18933210	12430	12430	12430	12430	41
306	20231023	133300	18423580	12430	12430	12430	12430	0
307	20231023	133200	18423580	12430	12430	12430	12430	0
308	20231023	133100	18423580	12430	12430	12430	12430	0
309	20231023	133000	18423580	12430	12430	12430	12430	0
310	20231023	132900	18423580	12430	12430	12430	12430	0
311	20231023	132800	18423580	12430	12430	12430	12430	25
312	20231023	132700	18112830	12440	12440	12440	12440	0
313	20231023	132600	18112830	12440	12440	12440	12440	0
314	20231023	132500	18112830	12440	12440	12440	12440	0
315	20231023	132400	18112830	12440	12440	12440	12440	0
316	20231023	132300	18112830	12440	12370	12440	12370	47
317	20231023	132200	17530670	12400	12400	12400	12400	11
318	20231023	132100	17394270	12370	12370	12370	12370	0
319	20231023	132000	17394270	12370	12370	12370	12370	0
320	20231023	131900	17394270	12370	12370	12370	12370	1
321	20231023	131800	17381900	12400	12400	12400	12400	0
322	20231023	131700	17381900	12400	12400	12400	12400	0
323	20231023	131600	17381900	12400	12400	12400	12400	0
324	20231023	131500	17381900	12400	12400	12400	12400	0
325	20231023	131400	17381900	12400	12400	12400	12400	0
326	20231023	131300	17381900	12400	12400	12400	12400	0
327	20231023	131200	17381900	12400	12400	12400	12400	0
328	20231023	131100	17381900	12400	12400	12400	12400	0
329	20231023	131000	17381900	12400	12400	12400	12400	0
330	20231023	130900	17381900	12400	12400	12400	12400	0
331	20231023	130800	17381900	12400	12400	12400	12400	0
332	20231023	130700	17381900	12400	12400	12400	12400	15
333	20231023	130600	17195900	12370	12370	12370	12370	0
334	20231023	130500	17195900	12370	12370	12370	12370	64
335	20231023	130400	16404220	12400	12400	12400	12400	0
336	20231023	130300	16404220	12400	12400	12400	12400	0
337	20231023	130200	16404220	12400	12400	12400	12400	0
338	20231023	130100	16404220	12400	12400	12400	12400	0
339	20231023	130000	16404220	12400	12400	12400	12400	0
340	20231023	125900	16404220	12400	12400	12400	12400	0
341	20231023	125800	16404220	12400	12400	12400	12400	0
342	20231023	125700	16404220	12400	12400	12400	12400	0
343	20231023	125600	16404220	12400	12400	12400	12400	0
344	20231023	125500	16404220	12400	12400	12400	12400	0
345	20231023	125400	16404220	12400	12400	12400	12400	0
346	20231023	125300	16404220	12400	12400	12400	12400	0
347	20231023	125200	16404220	12400	12400	12400	12400	0
348	20231023	125100	16404220	12400	12400	12400	12400	50
349	20231023	125000	15784220	12390	12390	12390	12390	0
350	20231023	124900	15784220	12390	12390	12390	12390	0
351	20231023	124800	15784220	12390	12390	12390	12390	0
352	20231023	124700	15784220	12390	12390	12390	12390	0
353	20231023	124600	15784220	12390	12390	12390	12390	0
354	20231023	124500	15784220	12390	12390	12390	12390	0
355	20231023	124400	15784220	12390	12390	12390	12390	0
356	20231023	124300	15784220	12390	12390	12390	12390	0
357	20231023	124200	15784220	12390	12390	12390	12390	0
358	20231023	124100	15784220	12390	12390	12390	12390	0
359	20231023	124000	15784220	12390	12390	12390	12390	0
360	20231023	123900	15784220	12390	12390	12390	12390	0
361	20231023	123800	15784220	12390	12390	12390	12390	0
362	20231023	123700	15784220	12390	12390	12390	12390	0
363	20231023	123600	15784220	12390	12390	12390	12390	70
364	20231023	123500	14916920	12370	12370	12370	12370	0
365	20231023	123400	14916920	12370	12370	12370	12370	0
366	20231023	123300	14916920	12370	12430	12430	12370	58
367	20231023	123200	14199130	12400	12400	12400	12400	0
368	20231023	123100	14199130	12400	12400	12400	12400	0
369	20231023	123000	14199130	12400	12400	12400	12400	0
370	20231023	122900	14199130	12400	12400	12400	12400	0
371	20231023	122800	14199130	12400	12400	12400	12400	0
372	20231023	122700	14199130	12400	12400	12400	12400	0
373	20231023	122600	14199130	12400	12400	12400	12400	0
374	20231023	122500	14199130	12400	12400	12400	12400	0
375	20231023	122400	14199130	12400	12400	12400	12400	0
376	20231023	122300	14199130	12400	12400	12400	12400	0
377	20231023	122200	14199130	12400	12400	12400	12400	0
378	20231023	122100	14199130	12400	12400	12400	12400	0
379	20231023	122000	14199130	12400	12400	12400	12400	0
380	20231023	121900	14199130	12400	12420	12420	12400	130
381	20231023	121800	12587020	12430	12430	12430	12430	0
382	20231023	121700	12587020	12430	12430	12430	12430	0
383	20231023	121600	12587020	12430	12430	12430	12430	0
384	20231023	121500	12587020	12430	12430	12430	12430	0
385	20231023	121400	12587020	12430	12430	12430	12430	0
386	20231023	121300	12587020	12430	12430	12430	12430	0
387	20231023	121200	12587020	12430	12430	12430	12430	0
388	20231023	121100	12587020	12430	12430	12430	12430	0
389	20231023	121000	12587020	12430	12430	12430	12430	0
390	20231023	120900	12587020	12430	12430	12430	12430	0
391	20231023	120800	12587020	12430	12430	12430	12430	5
392	20231023	120700	12524870	12440	12440	12440	12440	0
393	20231023	120600	12524870	12440	12440	12440	12440	0
394	20231023	120500	12524870	12440	12440	12440	12440	0
395	20231023	120400	12524870	12440	12440	12440	12440	8
396	20231023	120300	12425350	12440	12440	12440	12440	0
397	20231023	120200	12425350	12440	12440	12440	12440	0
398	20231023	120100	12425350	12440	12440	12440	12440	0
399	20231023	120000	12425350	12440	12440	12440	12440	0
400	20231023	115900	12425350	12440	12440	12440	12440	0
401	20231023	115800	12425350	12440	12440	12440	12440	0
402	20231023	115700	12425350	12440	12440	12440	12440	0
403	20231023	115600	12425350	12440	12440	12440	12440	0
404	20231023	115500	12425350	12440	12440	12440	12440	0
405	20231023	115400	12425350	12440	12440	12440	12440	0
406	20231023	115300	12425350	12440	12440	12440	12440	0
407	20231023	115200	12425350	12440	12440	12440	12440	0
408	20231023	115100	12425350	12440	12440	12440	12440	0
409	20231023	115000	12425350	12440	12440	12440	12440	0
410	20231023	114900	12425350	12440	12440	12440	12440	0
411	20231023	114800	12425350	12440	12440	12440	12440	0
412	20231023	114700	12425350	12440	12440	12440	12440	0
413	20231023	114600	12425350	12440	12440	12440	12440	0
414	20231023	114500	12425350	12440	12440	12440	12440	0
415	20231023	114400	12425350	12440	12440	12440	12440	0
416	20231023	114300	12425350	12440	12440	12440	12440	0
417	20231023	114200	12425350	12440	12440	12440	12440	0
418	20231023	114100	12425350	12440	12440	12440	12440	0
419	20231023	114000	12425350	12440	12440	12440	12440	0
420	20231023	113900	12425350	12440	12440	12440	12440	0
421	20231023	113800	12425350	12440	12440	12440	12440	0
422	20231023	113700	12425350	12440	12440	12440	12440	0
423	20231023	113600	12425350	12440	12440	12440	12440	0
424	20231023	113500	12425350	12440	12440	12440	12440	0
425	20231023	113400	12425350	12440	12440	12440	12440	0
426	20231023	113300	12425350	12440	12440	12440	12440	0
427	20231023	113200	12425350	12440	12440	12440	12440	0
428	20231023	113100	12425350	12440	12440	12440	12440	0
429	20231023	113000	12425350	12440	12440	12440	12440	0
430	20231023	112900	12425350	12440	12440	12440	12440	0
431	20231023	112800	12425350	12440	12440	12440	12440	0
432	20231023	112700	12425350	12440	12440	12440	12440	0
433	20231023	112600	12425350	12440	12440	12440	12440	0
434	20231023	112500	12425350	12440	12440	12440	12440	0
435	20231023	112400	12425350	12440	12440	12440	12440	0
436	20231023	112300	12425350	12440	12440	12440	12440	0
437	20231023	112200	12425350	12440	12440	12440	12440	0
438	20231023	112100	12425350	12440	12440	12440	12440	0
439	20231023	112000	12425350	12440	12440	12440	12440	0
440	20231023	111900	12425350	12440	12440	12440	12440	0
441	20231023	111800	12425350	12440	12440	12440	12440	0
442	20231023	111700	12425350	12440	12440	12440	12440	0
443	20231023	111600	12425350	12440	12440	12440	12440	0
444	20231023	111500	12425350	12440	12440	12440	12440	0
445	20231023	111400	12425350	12440	12440	12440	12440	0
446	20231023	111300	12425350	12440	12440	12440	12440	0
447	20231023	111200	12425350	12440	12440	12440	12440	0
448	20231023	111100	12425350	12440	12440	12440	12440	1
449	20231023	111000	12412910	12440	12440	12440	12440	0
450	20231023	110900	12412910	12440	12440	12440	12440	0
451	20231023	110800	12412910	12440	12440	12440	12440	0
452	20231023	110700	12412910	12440	12440	12440	12440	0
453	20231023	110600	12412910	12440	12440	12440	12440	0
454	20231023	110500	12412910	12440	12440	12440	12440	0
455	20231023	110400	12412910	12440	12440	12440	12440	0
456	20231023	110300	12412910	12440	12440	12440	12440	0
457	20231023	110200	12412910	12440	12440	12440	12440	0
458	20231023	110100	12412910	12440	12440	12440	12440	0
459	20231023	110000	12412910	12440	12440	12440	12440	0
460	20231023	105900	12412910	12440	12440	12440	12440	0
461	20231023	105800	12412910	12440	12440	12440	12440	0
462	20231023	105700	12412910	12440	12440	12440	12440	0
463	20231023	105600	12412910	12440	12440	12440	12440	0
464	20231023	105500	12412910	12440	12440	12440	12440	0
465	20231023	105400	12412910	12440	12440	12440	12440	0
466	20231023	105300	12412910	12440	12440	12440	12440	1
467	20231023	105200	12400470	12450	12450	12450	12450	3
468	20231023	105100	12363120	12450	12450	12450	12450	0
469	20231023	105000	12363120	12450	12450	12450	12450	0
470	20231023	104900	12363120	12450	12450	12450	12450	0
471	20231023	104800	12363120	12450	12450	12450	12450	0
472	20231023	104700	12363120	12450	12450	12450	12450	0
473	20231023	104600	12363120	12450	12450	12450	12450	2
474	20231023	104500	12338220	12450	12450	12450	12450	0
475	20231023	104400	12338220	12450	12450	12450	12450	0
476	20231023	104300	12338220	12450	12450	12450	12450	0
477	20231023	104200	12338220	12450	12450	12450	12450	0
478	20231023	104100	12338220	12450	12450	12450	12450	0
479	20231023	104000	12338220	12450	12450	12450	12450	0
480	20231023	103900	12338220	12450	12450	12450	12450	0
481	20231023	103800	12338220	12450	12450	12450	12450	0
482	20231023	103700	12338220	12450	12450	12450	12450	0
483	20231023	103600	12338220	12450	12450	12450	12450	0
484	20231023	103500	12338220	12450	12450	12450	12450	0
485	20231023	103400	12338220	12450	12450	12450	12450	0
486	20231023	103300	12338220	12450	12450	12450	12450	0
487	20231023	103200	12338220	12450	12450	12450	12450	0
488	20231023	103100	12338220	12450	12460	12460	12450	320
489	20231023	103000	8353970	12450	12450	12450	12450	0
490	20231023	102900	8353970	12450	12450	12450	12450	0
491	20231023	102800	8353970	12450	12450	12450	12450	0
492	20231023	102700	8353970	12450	12450	12450	12450	0
493	20231023	102600	8353970	12450	12450	12450	12450	0
494	20231023	102500	8353970	12450	12450	12450	12450	0
495	20231023	102400	8353970	12450	12450	12450	12450	0
496	20231023	102300	8353970	12450	12450	12450	12450	0
497	20231023	102200	8353970	12450	12450	12450	12450	0
498	20231023	102100	8353970	12450	12450	12450	12450	0
499	20231023	102000	8353970	12450	12450	12450	12450	0
500	20231023	101900	8353970	12450	12450	12450	12450	0
501	20231023	101800	8353970	12450	12450	12450	12450	0
502	20231023	101700	8353970	12450	12450	12450	12450	0
503	20231023	101600	8353970	12450	12450	12450	12450	0
504	20231023	101500	8353970	12450	12450	12450	12450	0
505	20231023	101400	8353970	12450	12450	12450	12450	0
506	20231023	101300	8353970	12450	12450	12450	12450	0
507	20231023	101200	8353970	12450	12450	12450	12450	0
508	20231023	101100	8353970	12450	12450	12450	12450	0
509	20231023	101000	8353970	12450	12440	12450	12440	98
510	20231023	100900	7133880	12450	12450	12450	12450	0
511	20231023	100800	7133880	12450	12450	12450	12450	0
512	20231023	100700	7133880	12450	12450	12450	12450	0
513	20231023	100600	7133880	12450	12450	12450	12450	0
514	20231023	100500	7133880	12450	12450	12450	12450	0
515	20231023	100400	7133880	12450	12450	12450	12450	0
516	20231023	100300	7133880	12450	12450	12450	12450	0
517	20231023	100200	7133880	12450	12450	12450	12450	0
518	20231023	100100	7133880	12450	12450	12450	12450	0
519	20231023	100000	7133880	12450	12450	12450	12450	0
520	20231023	095900	7133880	12450	12460	12460	12450	4
521	20231023	095800	7084070	12450	12450	12450	12450	0
522	20231023	095700	7084070	12450	12450	12450	12450	0
523	20231023	095600	7084070	12450	12450	12450	12450	0
524	20231023	095500	7084070	12450	12450	12450	12450	0
525	20231023	095400	7084070	12450	12450	12450	12450	0
526	20231023	095300	7084070	12450	12450	12450	12450	0
527	20231023	095200	7084070	12450	12450	12450	12450	0
528	20231023	095100	7084070	12450	12450	12450	12450	0
529	20231023	095000	7084070	12450	12450	12450	12450	0
530	20231023	094900	7084070	12450	12450	12450	12450	0
531	20231023	094800	7084070	12450	12450	12450	12450	0
532	20231023	094700	7084070	12450	12450	12450	12450	0
533	20231023	094600	7084070	12450	12450	12450	12450	4
534	20231023	094500	7034270	12450	12450	12450	12450	0
535	20231023	094400	7034270	12450	12400	12450	12400	94
536	20231023	094300	5868380	12400	12400	12400	12400	187
537	20231023	094200	3549580	12360	12360	12360	12360	0
538	20231023	094100	3549580	12360	12360	12360	12360	0
539	20231023	094000	3549580	12360	12360	12360	12360	0
540	20231023	093900	3549580	12360	12360	12360	12360	0
541	20231023	093800	3549580	12360	12370	12370	12360	212
542	20231023	093700	929080	12400	12400	12400	12400	0
543	20231023	093600	929080	12400	12400	12400	12400	0
544	20231023	093500	929080	12400	12400	12400	12400	0
545	20231023	093400	929080	12400	12400	12400	12400	0
546	20231023	093300	929080	12400	12400	12400	12400	1
547	20231023	093200	916680	12400	12400	12400	12400	0
548	20231023	093100	916680	12400	12400	12400	12400	0
549	20231023	093000	916680	12400	12400	12400	12400	0
550	20231023	092900	916680	12400	12400	12400	12400	0
551	20231023	092800	916680	12400	12400	12400	12400	0
552	20231023	092700	916680	12400	12400	12400	12400	0
553	20231023	092600	916680	12400	12400	12400	12400	0
554	20231023	092500	916680	12400	12400	12400	12400	0
555	20231023	092400	916680	12400	12400	12400	12400	0
556	20231023	092300	916680	12400	12400	12400	12400	1
557	20231023	092200	904280	12400	12400	12400	12400	0
558	20231023	092100	904280	12400	12400	12400	12400	40
559	20231023	092000	408280	12360	12360	12360	12360	0
560	20231023	091900	408280	12360	12360	12360	12360	0
561	20231023	091800	408280	12360	12360	12360	12360	0
562	20231023	091700	408280	12360	12360	12360	12360	0
563	20231023	091600	408280	12360	12360	12360	12360	0
564	20231023	091500	408280	12360	12360	12360	12360	0
565	20231023	091400	408280	12360	12360	12360	12360	0
566	20231023	091300	408280	12360	12360	12360	12360	0
567	20231023	091200	408280	12360	12370	12370	12360	2
568	20231023	091100	383550	12350	12350	12350	12350	0
569	20231023	091000	383550	12350	12350	12350	12350	0
570	20231023	090900	383550	12350	12350	12350	12350	0
571	20231023	090800	383550	12350	12350	12350	12350	15
572	20231023	090700	198300	12350	12350	12350	12350	0
573	20231023	090600	198300	12350	12350	12350	12350	0
574	20231023	090500	198300	12350	12350	12350	12350	0
575	20231023	090400	198300	12350	12350	12350	12350	1
576	20231023	090300	185950	12400	12400	12400	12400	9
577	20231023	090200	74350	12350	12350	12350	12350	0
578	20231023	090100	74350	12350	12350	12350	12350	0
579	20231023	090000	74350	12350	12400	12400	12350	6