KissMeData/260970/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202300	31327980	13460	13460	13460	13460	50
3	20231024	202200	31327980	13460	13460	13460	13460	0
4	20231024	202100	31327980	13460	13460	13460	13460	0
5	20231024	202000	31327980	13460	13460	13460	13460	0
6	20231024	201900	31327980	13460	13460	13460	13460	0
7	20231024	201800	31327980	13460	13460	13460	13460	0
8	20231024	201700	31327980	13460	13460	13460	13460	0
9	20231024	201600	31327980	13460	13460	13460	13460	0
10	20231024	201500	31327980	13460	13460	13460	13460	0
11	20231024	201400	31327980	13460	13460	13460	13460	0
12	20231024	201300	31327980	13460	13460	13460	13460	0
13	20231024	201200	31327980	13460	13460	13460	13460	0
14	20231024	201100	31327980	13460	13460	13460	13460	0
15	20231024	201000	31327980	13460	13460	13460	13460	0
16	20231024	200900	31327980	13460	13460	13460	13460	0
17	20231024	200800	31327980	13460	13460	13460	13460	0
18	20231024	200700	31327980	13460	13460	13460	13460	0
19	20231024	200600	31327980	13460	13460	13460	13460	0
20	20231024	200500	31327980	13460	13460	13460	13460	0
21	20231024	200400	31327980	13460	13460	13460	13460	0
22	20231024	200300	31327980	13460	13460	13460	13460	0
23	20231024	200200	31327980	13460	13460	13460	13460	0
24	20231024	200100	31327980	13460	13460	13460	13460	0
25	20231024	200000	31327980	13460	13460	13460	13460	0
26	20231024	195900	31327980	13460	13460	13460	13460	0
27	20231024	195800	31327980	13460	13460	13460	13460	0
28	20231024	195700	31327980	13460	13460	13460	13460	0
29	20231024	195600	31327980	13460	13460	13460	13460	0
30	20231024	195500	31327980	13460	13460	13460	13460	0
31	20231024	195400	31327980	13460	13460	13460	13460	0
32	20231024	195300	31327980	13460	13460	13460	13460	50
33	20231024	195200	31327980	13460	13460	13460	13460	0
34	20231024	195100	31327980	13460	13460	13460	13460	0
35	20231024	195000	31327980	13460	13460	13460	13460	0
36	20231024	194900	31327980	13460	13460	13460	13460	0
37	20231024	194800	31327980	13460	13460	13460	13460	0
38	20231024	194700	31327980	13460	13460	13460	13460	0
39	20231024	194600	31327980	13460	13460	13460	13460	0
40	20231024	194500	31327980	13460	13460	13460	13460	0
41	20231024	194400	31327980	13460	13460	13460	13460	0
42	20231024	194300	31327980	13460	13460	13460	13460	0
43	20231024	194200	31327980	13460	13460	13460	13460	0
44	20231024	194100	31327980	13460	13460	13460	13460	0
45	20231024	194000	31327980	13460	13460	13460	13460	0
46	20231024	193900	31327980	13460	13460	13460	13460	0
47	20231024	193800	31327980	13460	13460	13460	13460	0
48	20231024	193700	31327980	13460	13460	13460	13460	0
49	20231024	193600	31327980	13460	13460	13460	13460	0
50	20231024	193500	31327980	13460	13460	13460	13460	0
51	20231024	193400	31327980	13460	13460	13460	13460	0
52	20231024	193300	31327980	13460	13460	13460	13460	0
53	20231024	193200	31327980	13460	13460	13460	13460	0
54	20231024	193100	31327980	13460	13460	13460	13460	0
55	20231024	193000	31327980	13460	13460	13460	13460	0
56	20231024	192900	31327980	13460	13460	13460	13460	0
57	20231024	192800	31327980	13460	13460	13460	13460	0
58	20231024	192700	31327980	13460	13460	13460	13460	0
59	20231024	192600	31327980	13460	13460	13460	13460	0
60	20231024	192500	31327980	13460	13460	13460	13460	0
61	20231024	192400	31327980	13460	13460	13460	13460	0
62	20231024	192300	31327980	13460	13460	13460	13460	50
63	20231024	192200	31327980	13460	13460	13460	13460	0
64	20231024	192100	31327980	13460	13460	13460	13460	0
65	20231024	192000	31327980	13460	13460	13460	13460	0
66	20231024	191900	31327980	13460	13460	13460	13460	0
67	20231024	191800	31327980	13460	13460	13460	13460	0
68	20231024	191700	31327980	13460	13460	13460	13460	0
69	20231024	191600	31327980	13460	13460	13460	13460	0
70	20231024	191500	31327980	13460	13460	13460	13460	0
71	20231024	191400	31327980	13460	13460	13460	13460	0
72	20231024	191300	31327980	13460	13460	13460	13460	0
73	20231024	191200	31327980	13460	13460	13460	13460	0
74	20231024	191100	31327980	13460	13460	13460	13460	0
75	20231024	191000	31327980	13460	13460	13460	13460	0
76	20231024	190900	31327980	13460	13460	13460	13460	0
77	20231024	190800	31327980	13460	13460	13460	13460	0
78	20231024	190700	31327980	13460	13460	13460	13460	0
79	20231024	190600	31327980	13460	13460	13460	13460	0
80	20231024	190500	31327980	13460	13460	13460	13460	0
81	20231024	190400	31327980	13460	13460	13460	13460	0
82	20231024	190300	31327980	13460	13460	13460	13460	0
83	20231024	190200	31327980	13460	13460	13460	13460	0
84	20231024	190100	31327980	13460	13460	13460	13460	0
85	20231024	190000	31327980	13460	13460	13460	13460	0
86	20231024	185900	31327980	13460	13460	13460	13460	0
87	20231024	185800	31327980	13460	13460	13460	13460	0
88	20231024	185700	31327980	13460	13460	13460	13460	0
89	20231024	185600	31327980	13460	13460	13460	13460	0
90	20231024	185500	31327980	13460	13460	13460	13460	0
91	20231024	185400	31327980	13460	13460	13460	13460	0
92	20231024	185300	31327980	13460	13460	13460	13460	50
93	20231024	185200	31327980	13460	13460	13460	13460	0
94	20231024	185100	31327980	13460	13460	13460	13460	0
95	20231024	185000	31327980	13460	13460	13460	13460	0
96	20231024	184900	31327980	13460	13460	13460	13460	0
97	20231024	184800	31327980	13460	13460	13460	13460	0
98	20231024	184700	31327980	13460	13460	13460	13460	0
99	20231024	184600	31327980	13460	13460	13460	13460	0
100	20231024	184500	31327980	13460	13460	13460	13460	0
101	20231024	184400	31327980	13460	13460	13460	13460	0
102	20231024	184300	31327980	13460	13460	13460	13460	0
103	20231024	184200	31327980	13460	13460	13460	13460	0
104	20231024	184100	31327980	13460	13460	13460	13460	0
105	20231024	184000	31327980	13460	13460	13460	13460	0
106	20231024	183900	31327980	13460	13460	13460	13460	0
107	20231024	183800	31327980	13460	13460	13460	13460	0
108	20231024	183700	31327980	13460	13460	13460	13460	0
109	20231024	183600	31327980	13460	13460	13460	13460	0
110	20231024	183500	31327980	13460	13460	13460	13460	0
111	20231024	183400	31327980	13460	13460	13460	13460	0
112	20231024	183300	31327980	13460	13460	13460	13460	0
113	20231024	183200	31327980	13460	13460	13460	13460	0
114	20231024	183100	31327980	13460	13460	13460	13460	0
115	20231024	183000	31327980	13460	13460	13460	13460	0
116	20231024	182900	31327980	13460	13460	13460	13460	0
117	20231024	182800	31327980	13460	13460	13460	13460	0
118	20231024	182700	31327980	13460	13460	13460	13460	0
119	20231024	182600	31327980	13460	13460	13460	13460	0
120	20231024	182500	31327980	13460	13460	13460	13460	0
121	20231024	182400	31327980	13460	13460	13460	13460	0
122	20231024	182300	31327980	13460	13460	13460	13460	50
123	20231024	182200	31327980	13460	13460	13460	13460	0
124	20231024	182100	31327980	13460	13460	13460	13460	0
125	20231024	182000	31327980	13460	13460	13460	13460	0
126	20231024	181900	31327980	13460	13460	13460	13460	0
127	20231024	181800	31327980	13460	13460	13460	13460	0
128	20231024	181700	31327980	13460	13460	13460	13460	0
129	20231024	181600	31327980	13460	13460	13460	13460	0
130	20231024	181500	31327980	13460	13460	13460	13460	0
131	20231024	181400	31327980	13460	13460	13460	13460	0
132	20231024	181300	31327980	13460	13460	13460	13460	0
133	20231024	181200	31327980	13460	13460	13460	13460	0
134	20231024	181100	31327980	13460	13460	13460	13460	0
135	20231024	181000	31327980	13460	13460	13460	13460	0
136	20231024	180900	31327980	13460	13460	13460	13460	0
137	20231024	180800	31327980	13460	13460	13460	13460	0
138	20231024	180700	31327980	13460	13460	13460	13460	0
139	20231024	180600	31327980	13460	13460	13460	13460	0
140	20231024	180500	31327980	13460	13460	13460	13460	0
141	20231024	180400	31327980	13460	13460	13460	13460	0
142	20231024	180300	31327980	13460	13460	13460	13460	0
143	20231024	180200	31327980	13460	13460	13460	13460	0
144	20231024	180100	31327980	13460	13460	13460	13460	0
145	20231024	180000	31327980	13460	13460	13460	13460	0
146	20231024	175900	31327980	13460	13460	13460	13460	0
147	20231024	175800	31327980	13460	13460	13460	13460	0
148	20231024	175700	31327980	13460	13460	13460	13460	0
149	20231024	175600	31327980	13460	13460	13460	13460	0
150	20231024	175500	31327980	13460	13460	13460	13460	0
151	20231024	175400	31327980	13460	13460	13460	13460	0
152	20231024	175300	31327980	13460	13460	13460	13460	50
153	20231024	175200	31327980	13460	13460	13460	13460	0
154	20231024	175100	31327980	13460	13460	13460	13460	0
155	20231024	175000	31327980	13460	13460	13460	13460	0
156	20231024	174900	31327980	13460	13460	13460	13460	0
157	20231024	174800	31327980	13460	13460	13460	13460	0
158	20231024	174700	31327980	13460	13460	13460	13460	0
159	20231024	174600	31327980	13460	13460	13460	13460	0
160	20231024	174500	31327980	13460	13460	13460	13460	0
161	20231024	174400	31327980	13460	13460	13460	13460	0
162	20231024	174300	31327980	13460	13460	13460	13460	0
163	20231024	174200	31327980	13460	13460	13460	13460	0
164	20231024	174100	31327980	13460	13460	13460	13460	0
165	20231024	174000	31327980	13460	13460	13460	13460	0
166	20231024	173900	31327980	13460	13460	13460	13460	0
167	20231024	173800	31327980	13460	13460	13460	13460	0
168	20231024	173700	31327980	13460	13460	13460	13460	0
169	20231024	173600	31327980	13460	13460	13460	13460	0
170	20231024	173500	31327980	13460	13460	13460	13460	0
171	20231024	173400	31327980	13460	13460	13460	13460	0
172	20231024	173300	31327980	13460	13460	13460	13460	0
173	20231024	173200	31327980	13460	13460	13460	13460	0
174	20231024	173100	31327980	13460	13460	13460	13460	0
175	20231024	173000	31327980	13460	13460	13460	13460	0
176	20231024	172900	31327980	13460	13460	13460	13460	0
177	20231024	172800	31327980	13460	13460	13460	13460	0
178	20231024	172700	31327980	13460	13460	13460	13460	0
179	20231024	172600	31327980	13460	13460	13460	13460	0
180	20231024	172500	31327980	13460	13460	13460	13460	0
181	20231024	172400	31327980	13460	13460	13460	13460	0
182	20231024	172300	31327980	13460	13460	13460	13460	50
183	20231024	172200	31327980	13460	13460	13460	13460	0
184	20231024	172100	31327980	13460	13460	13460	13460	0
185	20231024	172000	31327980	13460	13460	13460	13460	0
186	20231024	171900	31327980	13460	13460	13460	13460	0
187	20231024	171800	31327980	13460	13460	13460	13460	0
188	20231024	171700	31327980	13460	13460	13460	13460	0
189	20231024	171600	31327980	13460	13460	13460	13460	0
190	20231024	171500	31327980	13460	13460	13460	13460	0
191	20231024	171400	31327980	13460	13460	13460	13460	0
192	20231024	171300	31327980	13460	13460	13460	13460	0
193	20231024	171200	31327980	13460	13460	13460	13460	0
194	20231024	171100	31327980	13460	13460	13460	13460	0
195	20231024	171000	31327980	13460	13460	13460	13460	0
196	20231024	170900	31327980	13460	13460	13460	13460	0
197	20231024	170800	31327980	13460	13460	13460	13460	0
198	20231024	170700	31327980	13460	13460	13460	13460	0
199	20231024	170600	31327980	13460	13460	13460	13460	0
200	20231024	170500	31327980	13460	13460	13460	13460	0
201	20231024	170400	31327980	13460	13460	13460	13460	0
202	20231024	170300	31327980	13460	13460	13460	13460	0
203	20231024	170200	31327980	13460	13460	13460	13460	0
204	20231024	170100	31327980	13460	13460	13460	13460	0
205	20231024	170000	31327980	13460	13460	13460	13460	0
206	20231024	165900	31327980	13460	13460	13460	13460	0
207	20231024	165800	31327980	13460	13460	13460	13460	0
208	20231024	165700	31327980	13460	13460	13460	13460	0
209	20231024	165600	31327980	13460	13460	13460	13460	0
210	20231024	165500	31327980	13460	13460	13460	13460	0
211	20231024	165400	31327980	13460	13460	13460	13460	0
212	20231024	165300	31327980	13460	13460	13460	13460	50
213	20231024	165200	31327980	13460	13460	13460	13460	0
214	20231024	165100	31327980	13460	13460	13460	13460	0
215	20231024	165000	31327980	13460	13460	13460	13460	0
216	20231024	164900	31327980	13460	13460	13460	13460	0
217	20231024	164800	31327980	13460	13460	13460	13460	0
218	20231024	164700	31327980	13460	13460	13460	13460	0
219	20231024	164600	31327980	13460	13460	13460	13460	0
220	20231024	164500	31327980	13460	13460	13460	13460	0
221	20231024	164400	31327980	13460	13460	13460	13460	0
222	20231024	164300	31327980	13460	13460	13460	13460	0
223	20231024	164200	31327980	13460	13460	13460	13460	0
224	20231024	164100	31327980	13460	13460	13460	13460	0
225	20231024	164000	31327980	13460	13460	13460	13460	0
226	20231024	163900	31327980	13460	13460	13460	13460	0
227	20231024	163800	31327980	13460	13460	13460	13460	0
228	20231024	163700	31327980	13460	13460	13460	13460	0
229	20231024	163600	31327980	13460	13460	13460	13460	0
230	20231024	163500	31327980	13460	13460	13460	13460	0
231	20231024	163400	31327980	13460	13460	13460	13460	0
232	20231024	163300	31327980	13460	13460	13460	13460	0
233	20231024	163200	31327980	13460	13460	13460	13460	0
234	20231024	163100	31327980	13460	13460	13460	13460	0
235	20231024	163000	31327980	13460	13460	13460	13460	0
236	20231024	162900	31327980	13460	13460	13460	13460	0
237	20231024	162800	31327980	13460	13460	13460	13460	0
238	20231024	162700	31327980	13460	13460	13460	13460	0
239	20231024	162600	31327980	13460	13460	13460	13460	0
240	20231024	162500	31327980	13460	13460	13460	13460	0
241	20231024	162400	31327980	13460	13460	13460	13460	0
242	20231024	162300	31327980	13460	13460	13460	13460	50
243	20231024	162200	31327980	13460	13460	13460	13460	0
244	20231024	162100	31327980	13460	13460	13460	13460	0
245	20231024	162000	31327980	13460	13460	13460	13460	0
246	20231024	161900	31327980	13460	13460	13460	13460	0
247	20231024	161800	31327980	13460	13460	13460	13460	0
248	20231024	161700	31327980	13460	13460	13460	13460	0
249	20231024	161600	31327980	13460	13460	13460	13460	0
250	20231024	161500	31327980	13460	13460	13460	13460	0
251	20231024	161400	31327980	13460	13460	13460	13460	0
252	20231024	161300	31327980	13460	13460	13460	13460	0
253	20231024	161200	31327980	13460	13460	13460	13460	0
254	20231024	161100	31327980	13460	13460	13460	13460	0
255	20231024	161000	31327980	13460	13460	13460	13460	0
256	20231024	160900	31327980	13460	13460	13460	13460	0
257	20231024	160800	31327980	13460	13460	13460	13460	0
258	20231024	160700	31327980	13460	13460	13460	13460	0
259	20231024	160600	31327980	13460	13460	13460	13460	0
260	20231024	160500	31327980	13460	13460	13460	13460	0
261	20231024	160400	31327980	13460	13460	13460	13460	0
262	20231024	160300	31327980	13460	13460	13460	13460	0
263	20231024	160200	31327980	13460	13460	13460	13460	0
264	20231024	160100	31327980	13460	13460	13460	13460	0
265	20231024	160000	31327980	13460	13460	13460	13460	0
266	20231024	155900	31327980	13460	13460	13460	13460	0
267	20231024	155800	31327980	13460	13460	13460	13460	0
268	20231024	155700	31327980	13460	13460	13460	13460	0
269	20231024	155600	31327980	13460	13460	13460	13460	0
270	20231024	155500	31327980	13460	13460	13460	13460	0
271	20231024	155400	31327980	13460	13460	13460	13460	0
272	20231024	155300	31327980	13460	13460	13460	13460	50
273	20231024	155200	31327980	13460	13460	13460	13460	0
274	20231024	155100	31327980	13460	13460	13460	13460	0
275	20231024	155000	31327980	13460	13460	13460	13460	0
276	20231024	154900	31327980	13460	13460	13460	13460	0
277	20231024	154800	31327980	13460	13460	13460	13460	0
278	20231024	154700	31327980	13460	13460	13460	13460	0
279	20231024	154600	31327980	13460	13460	13460	13460	0
280	20231024	154500	31327980	13460	13460	13460	13460	0
281	20231024	154400	31327980	13460	13460	13460	13460	0
282	20231024	154300	31327980	13460	13460	13460	13460	0
283	20231024	154200	31327980	13460	13460	13460	13460	0
284	20231024	154100	31327980	13460	13460	13460	13460	0
285	20231024	154000	31327980	13460	13460	13460	13460	0
286	20231024	153900	31327980	13460	13460	13460	13460	0
287	20231024	153800	31327980	13460	13460	13460	13460	0
288	20231024	153700	31327980	13460	13460	13460	13460	0
289	20231024	153600	31327980	13460	13460	13460	13460	0
290	20231024	153500	31327980	13460	13460	13460	13460	0
291	20231024	153400	31327980	13460	13460	13460	13460	0
292	20231024	153300	31327980	13460	13460	13460	13460	0
293	20231024	153200	31327980	13460	13460	13460	13460	0
294	20231024	153100	31327980	13460	13460	13460	13460	0
295	20231024	153000	31327980	13460	13460	13460	13460	50
296	20231024	152900	30654980	13450	13450	13450	13450	0
297	20231024	152800	30654980	13450	13450	13450	13450	0
298	20231024	152700	30654980	13450	13450	13450	13450	0
299	20231024	152600	30654980	13450	13450	13450	13450	0
300	20231024	152500	30654980	13450	13450	13450	13450	0
301	20231024	152400	30654980	13450	13450	13450	13450	0
302	20231024	152300	30654980	13450	13450	13450	13450	0
303	20231024	152200	30654980	13450	13450	13450	13450	0
304	20231024	152100	30654980	13450	13450	13450	13450	0
305	20231024	152000	30654980	13450	13450	13450	13450	0
306	20231024	151900	30654980	13450	13450	13450	13450	199
307	20231024	151800	27978430	13460	13460	13460	13460	0
308	20231024	151700	27978430	13460	13460	13460	13460	4
309	20231024	151600	27924590	13460	13460	13460	13460	0
310	20231024	151500	27924590	13460	13460	13460	13460	201
311	20231024	151400	25219130	13470	13470	13470	13470	0
312	20231024	151300	25219130	13470	13470	13470	13470	0
313	20231024	151200	25219130	13470	13470	13470	13470	7
314	20231024	151100	25124840	13470	13470	13470	13470	0
315	20231024	151000	25124840	13470	13470	13470	13470	0
316	20231024	150900	25124840	13470	13470	13470	13470	0
317	20231024	150800	25124840	13470	13470	13470	13470	5
318	20231024	150700	25057490	13470	13470	13470	13470	0
319	20231024	150600	25057490	13470	13470	13470	13470	6
320	20231024	150500	24976670	13470	13470	13470	13470	11
321	20231024	150400	24828500	13470	13470	13470	13470	0
322	20231024	150300	24828500	13470	13470	13470	13470	0
323	20231024	150200	24828500	13470	13470	13470	13470	0
324	20231024	150100	24828500	13470	13460	13470	13460	8
325	20231024	150000	24720800	13470	13470	13470	13470	0
326	20231024	145900	24720800	13470	13470	13470	13470	0
327	20231024	145800	24720800	13470	13470	13470	13470	0
328	20231024	145700	24720800	13470	13470	13470	13470	3
329	20231024	145600	24680390	13470	13470	13470	13470	0
330	20231024	145500	24680390	13470	13470	13470	13470	0
331	20231024	145400	24680390	13470	13470	13470	13470	6
332	20231024	145300	24599570	13470	13470	13470	13470	0
333	20231024	145200	24599570	13470	13470	13470	13470	0
334	20231024	145100	24599570	13470	13470	13470	13470	0
335	20231024	145000	24599570	13470	13470	13470	13470	3
336	20231024	144900	24559160	13470	13470	13470	13470	0
337	20231024	144800	24559160	13470	13470	13470	13470	0
338	20231024	144700	24559160	13470	13470	13470	13470	9
339	20231024	144600	24437930	13470	13470	13470	13470	0
340	20231024	144500	24437930	13470	13470	13470	13470	0
341	20231024	144400	24437930	13470	13470	13470	13470	0
342	20231024	144300	24437930	13470	13470	13470	13470	12
343	20231024	144200	24276290	13470	13470	13470	13470	0
344	20231024	144100	24276290	13470	13470	13470	13470	0
345	20231024	144000	24276290	13470	13470	13470	13470	2
346	20231024	143900	24249350	13470	13460	13470	13460	21
347	20231024	143800	23966550	13400	13400	13400	13400	10
348	20231024	143700	23832550	13400	13400	13400	13400	0
349	20231024	143600	23832550	13400	13400	13400	13400	0
350	20231024	143500	23832550	13400	13400	13400	13400	0
351	20231024	143400	23832550	13400	13400	13400	13400	0
352	20231024	143300	23832550	13400	13400	13400	13400	0
353	20231024	143200	23832550	13400	13400	13400	13400	0
354	20231024	143100	23832550	13400	13400	13400	13400	0
355	20231024	143000	23832550	13400	13400	13400	13400	0
356	20231024	142900	23832550	13400	13400	13400	13400	0
357	20231024	142800	23832550	13400	13400	13400	13400	0
358	20231024	142700	23832550	13400	13400	13400	13400	0
359	20231024	142600	23832550	13400	13400	13400	13400	6
360	20231024	142500	23752150	13370	13370	13370	13370	0
361	20231024	142400	23752150	13370	13370	13370	13370	0
362	20231024	142300	23752150	13370	13380	13380	13370	4
363	20231024	142200	23698660	13400	13400	13400	13400	0
364	20231024	142100	23698660	13400	13400	13400	13400	7
365	20231024	142000	23604860	13400	13400	13400	13400	0
366	20231024	141900	23604860	13400	13400	13400	13400	0
367	20231024	141800	23604860	13400	13400	13400	13400	3
368	20231024	141700	23564660	13400	13400	13400	13400	0
369	20231024	141600	23564660	13400	13400	13400	13400	0
370	20231024	141500	23564660	13400	13400	13400	13400	0
371	20231024	141400	23564660	13400	13400	13400	13400	12
372	20231024	141300	23403860	13400	13400	13400	13400	0
373	20231024	141200	23403860	13400	13400	13400	13400	30
374	20231024	141100	23001860	13370	13370	13370	13370	0
375	20231024	141000	23001860	13370	13370	13370	13370	0
376	20231024	140900	23001860	13370	13370	13370	13370	0
377	20231024	140800	23001860	13370	13370	13370	13370	0
378	20231024	140700	23001860	13370	13370	13370	13370	0
379	20231024	140600	23001860	13370	13370	13370	13370	0
380	20231024	140500	23001860	13370	13370	13370	13370	0
381	20231024	140400	23001860	13370	13370	13370	13370	0
382	20231024	140300	23001860	13370	13370	13370	13370	0
383	20231024	140200	23001860	13370	13370	13370	13370	0
384	20231024	140100	23001860	13370	13370	13370	13370	0
385	20231024	140000	23001860	13370	13370	13370	13370	0
386	20231024	135900	23001860	13370	13370	13370	13370	0
387	20231024	135800	23001860	13370	13370	13370	13370	0
388	20231024	135700	23001860	13370	13370	13370	13370	0
389	20231024	135600	23001860	13370	13370	13370	13370	0
390	20231024	135500	23001860	13370	13370	13370	13370	0
391	20231024	135400	23001860	13370	13370	13370	13370	0
392	20231024	135300	23001860	13370	13370	13370	13370	0
393	20231024	135200	23001860	13370	13370	13370	13370	0
394	20231024	135100	23001860	13370	13370	13370	13370	0
395	20231024	135000	23001860	13370	13370	13370	13370	0
396	20231024	134900	23001860	13370	13370	13370	13370	0
397	20231024	134800	23001860	13370	13370	13370	13370	0
398	20231024	134700	23001860	13370	13370	13370	13370	0
399	20231024	134600	23001860	13370	13370	13370	13370	0
400	20231024	134500	23001860	13370	13370	13370	13370	0
401	20231024	134400	23001860	13370	13370	13370	13370	0
402	20231024	134300	23001860	13370	13370	13370	13370	0
403	20231024	134200	23001860	13370	13370	13370	13370	0
404	20231024	134100	23001860	13370	13370	13370	13370	0
405	20231024	134000	23001860	13370	13370	13370	13370	0
406	20231024	133900	23001860	13370	13370	13370	13370	0
407	20231024	133800	23001860	13370	13370	13370	13370	0
408	20231024	133700	23001860	13370	13370	13370	13370	0
409	20231024	133600	23001860	13370	13370	13370	13370	6
410	20231024	133500	22921640	13400	13400	13400	13400	0
411	20231024	133400	22921640	13400	13400	13400	13400	4
412	20231024	133300	22868040	13400	13400	13400	13400	1
413	20231024	133200	22854640	13400	13400	13400	13400	0
414	20231024	133100	22854640	13400	13400	13400	13400	13
415	20231024	133000	22680440	13400	13400	13400	13400	0
416	20231024	132900	22680440	13400	13400	13400	13400	0
417	20231024	132800	22680440	13400	13400	13400	13400	0
418	20231024	132700	22680440	13400	13400	13400	13400	4
419	20231024	132600	22626840	13400	13400	13400	13400	0
420	20231024	132500	22626840	13400	13400	13400	13400	0
421	20231024	132400	22626840	13400	13400	13400	13400	10
422	20231024	132300	22492840	13400	13400	13400	13400	0
423	20231024	132200	22492840	13400	13400	13400	13400	0
424	20231024	132100	22492840	13400	13400	13400	13400	0
425	20231024	132000	22492840	13400	13400	13400	13400	8
426	20231024	131900	22385640	13400	13400	13400	13400	0
427	20231024	131800	22385640	13400	13400	13400	13400	0
428	20231024	131700	22385640	13400	13400	13400	13400	0
429	20231024	131600	22385640	13400	13400	13400	13400	10
430	20231024	131500	22251640	13400	13400	13400	13400	0
431	20231024	131400	22251640	13400	13400	13400	13400	1
432	20231024	131300	22238240	13370	13370	13370	13370	0
433	20231024	131200	22238240	13370	13370	13370	13370	0
434	20231024	131100	22238240	13370	13370	13370	13370	0
435	20231024	131000	22238240	13370	13370	13370	13370	19
436	20231024	130900	21984210	13370	13370	13370	13370	0
437	20231024	130800	21984210	13370	13370	13370	13370	0
438	20231024	130700	21984210	13370	13370	13370	13370	0
439	20231024	130600	21984210	13370	13370	13370	13370	0
440	20231024	130500	21984210	13370	13370	13370	13370	0
441	20231024	130400	21984210	13370	13370	13370	13370	0
442	20231024	130300	21984210	13370	13370	13370	13370	0
443	20231024	130200	21984210	13370	13370	13370	13370	11
444	20231024	130100	21837140	13370	13370	13370	13370	0
445	20231024	130000	21837140	13370	13370	13370	13370	0
446	20231024	125900	21837140	13370	13370	13370	13370	0
447	20231024	125800	21837140	13370	13370	13370	13370	4
448	20231024	125700	21783660	13370	13370	13370	13370	0
449	20231024	125600	21783660	13370	13370	13370	13370	0
450	20231024	125500	21783660	13370	13370	13370	13370	13
451	20231024	125400	21609850	13370	13370	13370	13370	0
452	20231024	125300	21609850	13370	13370	13370	13370	0
453	20231024	125200	21609850	13370	13370	13370	13370	0
454	20231024	125100	21609850	13370	13370	13370	13370	4
455	20231024	125000	21556370	13370	13370	13370	13370	0
456	20231024	124900	21556370	13370	13370	13370	13370	0
457	20231024	124800	21556370	13370	13370	13370	13370	12
458	20231024	124700	21395930	13370	13370	13370	13370	0
459	20231024	124600	21395930	13370	13370	13370	13370	0
460	20231024	124500	21395930	13370	13370	13370	13370	0
461	20231024	124400	21395930	13370	13370	13370	13370	4
462	20231024	124300	21342450	13370	13370	13370	13370	0
463	20231024	124200	21342450	13370	13370	13370	13370	0
464	20231024	124100	21342450	13370	13370	13370	13370	0
465	20231024	124000	21342450	13370	13370	13370	13370	12
466	20231024	123900	21182010	13370	13370	13370	13370	0
467	20231024	123800	21182010	13370	13370	13370	13370	0
468	20231024	123700	21182010	13370	13370	13370	13370	3
469	20231024	123600	21141900	13370	13370	13370	13370	0
470	20231024	123500	21141900	13370	13370	13370	13370	0
471	20231024	123400	21141900	13370	13370	13370	13370	0
472	20231024	123300	21141900	13370	13370	13370	13370	4
473	20231024	123200	21088420	13370	13370	13370	13370	0
474	20231024	123100	21088420	13370	13370	13370	13370	0
475	20231024	123000	21088420	13370	13370	13370	13370	7
476	20231024	122900	20994830	13370	13370	13370	13370	0
477	20231024	122800	20994830	13370	13370	13370	13370	0
478	20231024	122700	20994830	13370	13370	13370	13370	0
479	20231024	122600	20994830	13370	13370	13370	13370	4
480	20231024	122500	20941350	13370	13370	13370	13370	0
481	20231024	122400	20941350	13370	13370	13370	13370	2
482	20231024	122300	20914610	13380	13300	13380	13300	49
483	20231024	122200	20262210	13300	13290	13300	13290	19
484	20231024	122100	20009590	13240	13240	13240	13240	0
485	20231024	122000	20009590	13240	13240	13240	13240	0
486	20231024	121900	20009590	13240	13240	13240	13240	0
487	20231024	121800	20009590	13240	13240	13240	13240	0
488	20231024	121700	20009590	13240	13240	13240	13240	0
489	20231024	121600	20009590	13240	13240	13240	13240	0
490	20231024	121500	20009590	13240	13240	13240	13240	0
491	20231024	121400	20009590	13240	13240	13240	13240	0
492	20231024	121300	20009590	13240	13240	13240	13240	0
493	20231024	121200	20009590	13240	13240	13240	13240	4
494	20231024	121100	19956630	13240	13240	13240	13240	0
495	20231024	121000	19956630	13240	13240	13240	13240	0
496	20231024	120900	19956630	13240	13240	13240	13240	8
497	20231024	120800	19850710	13240	13240	13240	13240	0
498	20231024	120700	19850710	13240	13230	13240	13230	106
499	20231024	120600	18447770	13240	13240	13240	13240	0
500	20231024	120500	18447770	13240	13240	13240	13240	0
501	20231024	120400	18447770	13240	13240	13240	13240	5
502	20231024	120300	18381570	13240	13240	13240	13240	32
503	20231024	120200	17957890	13230	13230	13230	13230	0
504	20231024	120100	17957890	13230	13230	13230	13230	0
505	20231024	120000	17957890	13230	13230	13230	13230	0
506	20231024	115900	17957890	13230	13230	13230	13230	0
507	20231024	115800	17957890	13230	13230	13230	13230	0
508	20231024	115700	17957890	13230	13230	13230	13230	0
509	20231024	115600	17957890	13230	13230	13230	13230	0
510	20231024	115500	17957890	13230	13230	13230	13230	0
511	20231024	115400	17957890	13230	13230	13230	13230	0
512	20231024	115300	17957890	13230	13230	13230	13230	0
513	20231024	115200	17957890	13230	13230	13230	13230	0
514	20231024	115100	17957890	13230	13230	13230	13230	0
515	20231024	115000	17957890	13230	13230	13230	13230	0
516	20231024	114900	17957890	13230	13230	13230	13230	0
517	20231024	114800	17957890	13230	13230	13230	13230	0
518	20231024	114700	17957890	13230	13230	13230	13230	0
519	20231024	114600	17957890	13230	13230	13230	13230	0
520	20231024	114500	17957890	13230	13230	13230	13230	0
521	20231024	114400	17957890	13230	13230	13230	13230	7
522	20231024	114300	17865280	13230	13230	13230	13230	0
523	20231024	114200	17865280	13230	13230	13230	13230	0
524	20231024	114100	17865280	13230	13230	13230	13230	0
525	20231024	114000	17865280	13230	13230	13230	13230	0
526	20231024	113900	17865280	13230	13230	13230	13230	0
527	20231024	113800	17865280	13230	13230	13230	13230	0
528	20231024	113700	17865280	13230	13230	13230	13230	0
529	20231024	113600	17865280	13230	13230	13230	13230	0
530	20231024	113500	17865280	13230	13230	13230	13230	0
531	20231024	113400	17865280	13230	13230	13230	13230	0
532	20231024	113300	17865280	13230	13230	13230	13230	0
533	20231024	113200	17865280	13230	13230	13230	13230	0
534	20231024	113100	17865280	13230	13230	13230	13230	77
535	20231024	113000	16846570	13230	13230	13230	13230	0
536	20231024	112900	16846570	13230	13230	13230	13230	0
537	20231024	112800	16846570	13230	13230	13230	13230	7
538	20231024	112700	16753960	13230	13230	13230	13230	0
539	20231024	112600	16753960	13230	13230	13230	13230	0
540	20231024	112500	16753960	13230	13230	13230	13230	4
541	20231024	112400	16701040	13230	13230	13230	13230	0
542	20231024	112300	16701040	13230	13230	13230	13230	0
543	20231024	112200	16701040	13230	13230	13230	13230	100
544	20231024	112100	15378040	13230	13230	13230	13230	81
545	20231024	112000	14306410	13230	13230	13230	13230	0
546	20231024	111900	14306410	13230	13230	13230	13230	0
547	20231024	111800	14306410	13230	13230	13230	13230	0
548	20231024	111700	14306410	13230	13230	13230	13230	0
549	20231024	111600	14306410	13230	13230	13230	13230	0
550	20231024	111500	14306410	13230	13230	13230	13230	0
551	20231024	111400	14306410	13230	13230	13230	13230	0
552	20231024	111300	14306410	13230	13230	13230	13230	0
553	20231024	111200	14306410	13230	13230	13230	13230	0
554	20231024	111100	14306410	13230	13230	13230	13230	0
555	20231024	111000	14306410	13230	13230	13230	13230	14
556	20231024	110900	14121190	13230	13230	13230	13230	0
557	20231024	110800	14121190	13230	13230	13230	13230	1
558	20231024	110700	14107960	13220	13220	13220	13220	0
559	20231024	110600	14107960	13220	13220	13220	13220	0
560	20231024	110500	14107960	13220	13220	13220	13220	0
561	20231024	110400	14107960	13220	13220	13220	13220	0
562	20231024	110300	14107960	13220	13220	13220	13220	0
563	20231024	110200	14107960	13220	13220	13220	13220	0
564	20231024	110100	14107960	13220	13220	13220	13220	0
565	20231024	110000	14107960	13220	13220	13220	13220	0
566	20231024	105900	14107960	13220	13220	13220	13220	0
567	20231024	105800	14107960	13220	13220	13220	13220	0
568	20231024	105700	14107960	13220	13220	13220	13220	0
569	20231024	105600	14107960	13220	13220	13220	13220	0
570	20231024	105500	14107960	13220	13220	13220	13220	0
571	20231024	105400	14107960	13220	13220	13220	13220	0
572	20231024	105300	14107960	13220	13220	13220	13220	0
573	20231024	105200	14107960	13220	13220	13220	13220	0
574	20231024	105100	14107960	13220	13220	13220	13220	0
575	20231024	105000	14107960	13220	13220	13220	13220	0
576	20231024	104900	14107960	13220	13220	13220	13220	0
577	20231024	104800	14107960	13220	13220	13220	13220	0
578	20231024	104700	14107960	13220	13220	13220	13220	0
579	20231024	104600	14107960	13220	13220	13220	13220	0
580	20231024	104500	14107960	13220	13220	13220	13220	0
581	20231024	104400	14107960	13220	13220	13220	13220	0
582	20231024	104300	14107960	13220	13220	13220	13220	0
583	20231024	104200	14107960	13220	13260	13260	13220	765
584	20231024	104100	3980770	13260	13260	13260	13260	0
585	20231024	104000	3980770	13260	13260	13260	13260	0
586	20231024	103900	3980770	13260	13260	13260	13260	0
587	20231024	103800	3980770	13260	13260	13260	13260	0
588	20231024	103700	3980770	13260	13260	13260	13260	0
589	20231024	103600	3980770	13260	13260	13260	13260	0
590	20231024	103500	3980770	13260	13260	13260	13260	0
591	20231024	103400	3980770	13260	13260	13260	13260	0
592	20231024	103300	3980770	13260	13260	13260	13260	0
593	20231024	103200	3980770	13260	13260	13260	13260	0
594	20231024	103100	3980770	13260	13260	13260	13260	0
595	20231024	103000	3980770	13260	13260	13260	13260	0
596	20231024	102900	3980770	13260	13260	13260	13260	0
597	20231024	102800	3980770	13260	13260	13260	13260	0
598	20231024	102700	3980770	13260	13260	13260	13260	0
599	20231024	102600	3980770	13260	13270	13270	13260	105
600	20231024	102500	2587450	13280	13280	13280	13280	0
601	20231024	102400	2587450	13280	13280	13280	13280	0
602	20231024	102300	2587450	13280	13280	13280	13280	0
603	20231024	102200	2587450	13280	13280	13280	13280	0
604	20231024	102100	2587450	13280	13280	13280	13280	2
605	20231024	102000	2560890	13300	13300	13300	13300	0
606	20231024	101900	2560890	13300	13300	13300	13300	91
607	20231024	101800	1350590	13380	13380	13380	13380	0
608	20231024	101700	1350590	13380	13380	13380	13380	0
609	20231024	101600	1350590	13380	13380	13380	13380	0
610	20231024	101500	1350590	13380	13380	13380	13380	0
611	20231024	101400	1350590	13380	13380	13380	13380	0
612	20231024	101300	1350590	13380	13380	13380	13380	0
613	20231024	101200	1350590	13380	13380	13380	13380	0
614	20231024	101100	1350590	13380	13380	13380	13380	0
615	20231024	101000	1350590	13380	13380	13380	13380	0
616	20231024	100900	1350590	13380	13380	13380	13380	0
617	20231024	100800	1350590	13380	13380	13380	13380	0
618	20231024	100700	1350590	13380	13380	13380	13380	0
619	20231024	100600	1350590	13380	13380	13380	13380	20
620	20231024	100500	1082990	13380	13380	13380	13380	0
621	20231024	100400	1082990	13380	13380	13380	13380	0
622	20231024	100300	1082990	13380	13380	13380	13380	0
623	20231024	100200	1082990	13380	13380	13380	13380	0
624	20231024	100100	1082990	13380	13380	13380	13380	0
625	20231024	100000	1082990	13380	13380	13380	13380	0
626	20231024	095900	1082990	13380	13380	13380	13380	0
627	20231024	095800	1082990	13380	13380	13380	13380	0
628	20231024	095700	1082990	13380	13380	13380	13380	0
629	20231024	095600	1082990	13380	13380	13380	13380	0
630	20231024	095500	1082990	13380	13380	13380	13380	0
631	20231024	095400	1082990	13380	13380	13380	13380	0
632	20231024	095300	1082990	13380	13380	13380	13380	0
633	20231024	095200	1082990	13380	13380	13380	13380	0
634	20231024	095100	1082990	13380	13380	13380	13380	0
635	20231024	095000	1082990	13380	13380	13380	13380	0
636	20231024	094900	1082990	13380	13380	13380	13380	0
637	20231024	094800	1082990	13380	13380	13380	13380	0
638	20231024	094700	1082990	13380	13380	13380	13380	0
639	20231024	094600	1082990	13380	13380	13380	13380	0
640	20231024	094500	1082990	13380	13380	13380	13380	0
641	20231024	094400	1082990	13380	13380	13380	13380	0
642	20231024	094300	1082990	13380	13380	13380	13380	0
643	20231024	094200	1082990	13380	13380	13380	13380	0
644	20231024	094100	1082990	13380	13380	13380	13380	0
645	20231024	094000	1082990	13380	13380	13380	13380	0
646	20231024	093900	1082990	13380	13380	13380	13380	0
647	20231024	093800	1082990	13380	13380	13380	13380	1
648	20231024	093700	1069610	13470	13470	13470	13470	0
649	20231024	093600	1069610	13470	13470	13470	13470	0
650	20231024	093500	1069610	13470	13470	13470	13470	0
651	20231024	093400	1069610	13470	13470	13470	13470	0
652	20231024	093300	1069610	13470	13470	13470	13470	0
653	20231024	093200	1069610	13470	13470	13470	13470	0
654	20231024	093100	1069610	13470	13470	13470	13470	0
655	20231024	093000	1069610	13470	13470	13470	13470	1
656	20231024	092900	1056140	13460	13460	13460	13460	0
657	20231024	092800	1056140	13460	13460	13460	13460	0
658	20231024	092700	1056140	13460	13460	13460	13460	0
659	20231024	092600	1056140	13460	13460	13460	13460	0
660	20231024	092500	1056140	13460	13460	13460	13460	0
661	20231024	092400	1056140	13460	13460	13460	13460	0
662	20231024	092300	1056140	13460	13460	13460	13460	0
663	20231024	092200	1056140	13460	13460	13460	13460	0
664	20231024	092100	1056140	13460	13460	13460	13460	0
665	20231024	092000	1056140	13460	13460	13460	13460	0
666	20231024	091900	1056140	13460	13460	13460	13460	0
667	20231024	091800	1056140	13460	13460	13460	13460	0
668	20231024	091700	1056140	13460	13460	13460	13460	0
669	20231024	091600	1056140	13460	13460	13460	13460	0
670	20231024	091500	1056140	13460	13460	13460	13460	0
671	20231024	091400	1056140	13460	13460	13460	13460	0
672	20231024	091300	1056140	13460	13460	13460	13460	0
673	20231024	091200	1056140	13460	13460	13460	13460	0
674	20231024	091100	1056140	13460	13460	13460	13460	0
675	20231024	091000	1056140	13460	13460	13460	13460	0
676	20231024	090900	1056140	13460	13460	13460	13460	2
677	20231024	090800	1029220	13460	13460	13460	13460	0
678	20231024	090700	1029220	13460	13460	13460	13460	0
679	20231024	090600	1029220	13460	13460	13460	13460	0
680	20231024	090500	1029220	13460	13460	13460	13460	0
681	20231024	090400	1029220	13460	13460	13460	13460	1
682	20231024	090300	1015760	13380	13370	13380	13370	49
683	20231024	090200	360390	13370	13370	13370	13370	0
684	20231024	090100	360390	13370	13370	13370	13370	0
685	20231024	090000	360390	13370	13220	13380	13220	27