KissMeData/084670/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194000	5942110	13090	13090	13090	13090	1
3	20231023	193900	5942110	13090	13090	13090	13090	0
4	20231023	193800	5942110	13090	13090	13090	13090	0
5	20231023	193700	5942110	13090	13090	13090	13090	0
6	20231023	193600	5942110	13090	13090	13090	13090	0
7	20231023	193500	5942110	13090	13090	13090	13090	0
8	20231023	193400	5942110	13090	13090	13090	13090	0
9	20231023	193300	5942110	13090	13090	13090	13090	0
10	20231023	193200	5942110	13090	13090	13090	13090	0
11	20231023	193100	5942110	13090	13090	13090	13090	0
12	20231023	193000	5942110	13090	13090	13090	13090	0
13	20231023	192900	5942110	13090	13090	13090	13090	0
14	20231023	192800	5942110	13090	13090	13090	13090	0
15	20231023	192700	5942110	13090	13090	13090	13090	0
16	20231023	192600	5942110	13090	13090	13090	13090	0
17	20231023	192500	5942110	13090	13090	13090	13090	0
18	20231023	192400	5942110	13090	13090	13090	13090	0
19	20231023	192300	5942110	13090	13090	13090	13090	0
20	20231023	192200	5942110	13090	13090	13090	13090	0
21	20231023	192100	5942110	13090	13090	13090	13090	0
22	20231023	192000	5942110	13090	13090	13090	13090	0
23	20231023	191900	5942110	13090	13090	13090	13090	0
24	20231023	191800	5942110	13090	13090	13090	13090	0
25	20231023	191700	5942110	13090	13090	13090	13090	0
26	20231023	191600	5942110	13090	13090	13090	13090	0
27	20231023	191500	5942110	13090	13090	13090	13090	0
28	20231023	191400	5942110	13090	13090	13090	13090	0
29	20231023	191300	5942110	13090	13090	13090	13090	0
30	20231023	191200	5942110	13090	13090	13090	13090	0
31	20231023	191100	5942110	13090	13090	13090	13090	0
32	20231023	191000	5942110	13090	13090	13090	13090	1
33	20231023	190900	5942110	13090	13090	13090	13090	0
34	20231023	190800	5942110	13090	13090	13090	13090	0
35	20231023	190700	5942110	13090	13090	13090	13090	0
36	20231023	190600	5942110	13090	13090	13090	13090	0
37	20231023	190500	5942110	13090	13090	13090	13090	0
38	20231023	190400	5942110	13090	13090	13090	13090	0
39	20231023	190300	5942110	13090	13090	13090	13090	0
40	20231023	190200	5942110	13090	13090	13090	13090	0
41	20231023	190100	5942110	13090	13090	13090	13090	0
42	20231023	190000	5942110	13090	13090	13090	13090	0
43	20231023	185900	5942110	13090	13090	13090	13090	0
44	20231023	185800	5942110	13090	13090	13090	13090	0
45	20231023	185700	5942110	13090	13090	13090	13090	0
46	20231023	185600	5942110	13090	13090	13090	13090	0
47	20231023	185500	5942110	13090	13090	13090	13090	0
48	20231023	185400	5942110	13090	13090	13090	13090	0
49	20231023	185300	5942110	13090	13090	13090	13090	0
50	20231023	185200	5942110	13090	13090	13090	13090	0
51	20231023	185100	5942110	13090	13090	13090	13090	0
52	20231023	185000	5942110	13090	13090	13090	13090	0
53	20231023	184900	5942110	13090	13090	13090	13090	0
54	20231023	184800	5942110	13090	13090	13090	13090	0
55	20231023	184700	5942110	13090	13090	13090	13090	0
56	20231023	184600	5942110	13090	13090	13090	13090	0
57	20231023	184500	5942110	13090	13090	13090	13090	0
58	20231023	184400	5942110	13090	13090	13090	13090	0
59	20231023	184300	5942110	13090	13090	13090	13090	0
60	20231023	184200	5942110	13090	13090	13090	13090	0
61	20231023	184100	5942110	13090	13090	13090	13090	0
62	20231023	184000	5942110	13090	13090	13090	13090	1
63	20231023	183900	5942110	13090	13090	13090	13090	0
64	20231023	183800	5942110	13090	13090	13090	13090	0
65	20231023	183700	5942110	13090	13090	13090	13090	0
66	20231023	183600	5942110	13090	13090	13090	13090	0
67	20231023	183500	5942110	13090	13090	13090	13090	0
68	20231023	183400	5942110	13090	13090	13090	13090	0
69	20231023	183300	5942110	13090	13090	13090	13090	0
70	20231023	183200	5942110	13090	13090	13090	13090	0
71	20231023	183100	5942110	13090	13090	13090	13090	0
72	20231023	183000	5942110	13090	13090	13090	13090	0
73	20231023	182900	5942110	13090	13090	13090	13090	0
74	20231023	182800	5942110	13090	13090	13090	13090	0
75	20231023	182700	5942110	13090	13090	13090	13090	0
76	20231023	182600	5942110	13090	13090	13090	13090	0
77	20231023	182500	5942110	13090	13090	13090	13090	0
78	20231023	182400	5942110	13090	13090	13090	13090	0
79	20231023	182300	5942110	13090	13090	13090	13090	0
80	20231023	182200	5942110	13090	13090	13090	13090	0
81	20231023	182100	5942110	13090	13090	13090	13090	0
82	20231023	182000	5942110	13090	13090	13090	13090	0
83	20231023	181900	5942110	13090	13090	13090	13090	0
84	20231023	181800	5942110	13090	13090	13090	13090	0
85	20231023	181700	5942110	13090	13090	13090	13090	0
86	20231023	181600	5942110	13090	13090	13090	13090	0
87	20231023	181500	5942110	13090	13090	13090	13090	0
88	20231023	181400	5942110	13090	13090	13090	13090	0
89	20231023	181300	5942110	13090	13090	13090	13090	0
90	20231023	181200	5942110	13090	13090	13090	13090	0
91	20231023	181100	5942110	13090	13090	13090	13090	0
92	20231023	181000	5942110	13090	13090	13090	13090	1
93	20231023	180900	5942110	13090	13090	13090	13090	0
94	20231023	180800	5942110	13090	13090	13090	13090	0
95	20231023	180700	5942110	13090	13090	13090	13090	0
96	20231023	180600	5942110	13090	13090	13090	13090	0
97	20231023	180500	5942110	13090	13090	13090	13090	0
98	20231023	180400	5942110	13090	13090	13090	13090	0
99	20231023	180300	5942110	13090	13090	13090	13090	0
100	20231023	180200	5942110	13090	13090	13090	13090	0
101	20231023	180100	5942110	13090	13090	13090	13090	0
102	20231023	180000	5942110	13090	13090	13090	13090	0
103	20231023	175900	5942110	13090	13090	13090	13090	0
104	20231023	175800	5942110	13090	13090	13090	13090	0
105	20231023	175700	5942110	13090	13090	13090	13090	0
106	20231023	175600	5942110	13090	13090	13090	13090	0
107	20231023	175500	5942110	13090	13090	13090	13090	0
108	20231023	175400	5942110	13090	13090	13090	13090	0
109	20231023	175300	5942110	13090	13090	13090	13090	0
110	20231023	175200	5942110	13090	13090	13090	13090	0
111	20231023	175100	5942110	13090	13090	13090	13090	0
112	20231023	175000	5942110	13090	13090	13090	13090	0
113	20231023	174900	5942110	13090	13090	13090	13090	0
114	20231023	174800	5942110	13090	13090	13090	13090	0
115	20231023	174700	5942110	13090	13090	13090	13090	0
116	20231023	174600	5942110	13090	13090	13090	13090	0
117	20231023	174500	5942110	13090	13090	13090	13090	0
118	20231023	174400	5942110	13090	13090	13090	13090	0
119	20231023	174300	5942110	13090	13090	13090	13090	0
120	20231023	174200	5942110	13090	13090	13090	13090	0
121	20231023	174100	5942110	13090	13090	13090	13090	0
122	20231023	174000	5942110	13090	13090	13090	13090	1
123	20231023	173900	5942110	13090	13090	13090	13090	0
124	20231023	173800	5942110	13090	13090	13090	13090	0
125	20231023	173700	5942110	13090	13090	13090	13090	0
126	20231023	173600	5942110	13090	13090	13090	13090	0
127	20231023	173500	5942110	13090	13090	13090	13090	0
128	20231023	173400	5942110	13090	13090	13090	13090	0
129	20231023	173300	5942110	13090	13090	13090	13090	0
130	20231023	173200	5942110	13090	13090	13090	13090	0
131	20231023	173100	5942110	13090	13090	13090	13090	0
132	20231023	173000	5942110	13090	13090	13090	13090	0
133	20231023	172900	5942110	13090	13090	13090	13090	0
134	20231023	172800	5942110	13090	13090	13090	13090	0
135	20231023	172700	5942110	13090	13090	13090	13090	0
136	20231023	172600	5942110	13090	13090	13090	13090	0
137	20231023	172500	5942110	13090	13090	13090	13090	0
138	20231023	172400	5942110	13090	13090	13090	13090	0
139	20231023	172300	5942110	13090	13090	13090	13090	0
140	20231023	172200	5942110	13090	13090	13090	13090	0
141	20231023	172100	5942110	13090	13090	13090	13090	0
142	20231023	172000	5942110	13090	13090	13090	13090	0
143	20231023	171900	5942110	13090	13090	13090	13090	0
144	20231023	171800	5942110	13090	13090	13090	13090	0
145	20231023	171700	5942110	13090	13090	13090	13090	0
146	20231023	171600	5942110	13090	13090	13090	13090	0
147	20231023	171500	5942110	13090	13090	13090	13090	0
148	20231023	171400	5942110	13090	13090	13090	13090	0
149	20231023	171300	5942110	13090	13090	13090	13090	0
150	20231023	171200	5942110	13090	13090	13090	13090	0
151	20231023	171100	5942110	13090	13090	13090	13090	0
152	20231023	171000	5942110	13090	13090	13090	13090	1
153	20231023	170900	5942110	13090	13090	13090	13090	0
154	20231023	170800	5942110	13090	13090	13090	13090	0
155	20231023	170700	5942110	13090	13090	13090	13090	0
156	20231023	170600	5942110	13090	13090	13090	13090	0
157	20231023	170500	5942110	13090	13090	13090	13090	0
158	20231023	170400	5942110	13090	13090	13090	13090	0
159	20231023	170300	5942110	13090	13090	13090	13090	0
160	20231023	170200	5942110	13090	13090	13090	13090	0
161	20231023	170100	5942110	13090	13090	13090	13090	0
162	20231023	170000	5942110	13090	13090	13090	13090	0
163	20231023	165900	5942110	13090	13090	13090	13090	0
164	20231023	165800	5942110	13090	13090	13090	13090	0
165	20231023	165700	5942110	13090	13090	13090	13090	0
166	20231023	165600	5942110	13090	13090	13090	13090	0
167	20231023	165500	5942110	13090	13090	13090	13090	0
168	20231023	165400	5942110	13090	13090	13090	13090	0
169	20231023	165300	5942110	13090	13090	13090	13090	0
170	20231023	165200	5942110	13090	13090	13090	13090	0
171	20231023	165100	5942110	13090	13090	13090	13090	0
172	20231023	165000	5942110	13090	13090	13090	13090	0
173	20231023	164900	5942110	13090	13090	13090	13090	0
174	20231023	164800	5942110	13090	13090	13090	13090	0
175	20231023	164700	5942110	13090	13090	13090	13090	0
176	20231023	164600	5942110	13090	13090	13090	13090	0
177	20231023	164500	5942110	13090	13090	13090	13090	0
178	20231023	164400	5942110	13090	13090	13090	13090	0
179	20231023	164300	5942110	13090	13090	13090	13090	0
180	20231023	164200	5942110	13090	13090	13090	13090	0
181	20231023	164100	5942110	13090	13090	13090	13090	0
182	20231023	164000	5942110	13090	13090	13090	13090	1
183	20231023	163900	5942110	13090	13090	13090	13090	0
184	20231023	163800	5942110	13090	13090	13090	13090	0
185	20231023	163700	5942110	13090	13090	13090	13090	0
186	20231023	163600	5942110	13090	13090	13090	13090	0
187	20231023	163500	5942110	13090	13090	13090	13090	0
188	20231023	163400	5942110	13090	13090	13090	13090	0
189	20231023	163300	5942110	13090	13090	13090	13090	0
190	20231023	163200	5942110	13090	13090	13090	13090	0
191	20231023	163100	5942110	13090	13090	13090	13090	0
192	20231023	163000	5942110	13090	13090	13090	13090	0
193	20231023	162900	5942110	13090	13090	13090	13090	0
194	20231023	162800	5942110	13090	13090	13090	13090	0
195	20231023	162700	5942110	13090	13090	13090	13090	0
196	20231023	162600	5942110	13090	13090	13090	13090	0
197	20231023	162500	5942110	13090	13090	13090	13090	0
198	20231023	162400	5942110	13090	13090	13090	13090	0
199	20231023	162300	5942110	13090	13090	13090	13090	0
200	20231023	162200	5942110	13090	13090	13090	13090	0
201	20231023	162100	5942110	13090	13090	13090	13090	0
202	20231023	162000	5942110	13090	13090	13090	13090	0
203	20231023	161900	5942110	13090	13090	13090	13090	0
204	20231023	161800	5942110	13090	13090	13090	13090	0
205	20231023	161700	5942110	13090	13090	13090	13090	0
206	20231023	161600	5942110	13090	13090	13090	13090	0
207	20231023	161500	5942110	13090	13090	13090	13090	0
208	20231023	161400	5942110	13090	13090	13090	13090	0
209	20231023	161300	5942110	13090	13090	13090	13090	0
210	20231023	161200	5942110	13090	13090	13090	13090	0
211	20231023	161100	5942110	13090	13090	13090	13090	0
212	20231023	161000	5942110	13090	13090	13090	13090	1
213	20231023	160900	5942110	13090	13090	13090	13090	0
214	20231023	160800	5942110	13090	13090	13090	13090	0
215	20231023	160700	5942110	13090	13090	13090	13090	0
216	20231023	160600	5942110	13090	13090	13090	13090	0
217	20231023	160500	5942110	13090	13090	13090	13090	0
218	20231023	160400	5942110	13090	13090	13090	13090	0
219	20231023	160300	5942110	13090	13090	13090	13090	0
220	20231023	160200	5942110	13090	13090	13090	13090	0
221	20231023	160100	5942110	13090	13090	13090	13090	0
222	20231023	160000	5942110	13090	13090	13090	13090	0
223	20231023	155900	5942110	13090	13090	13090	13090	0
224	20231023	155800	5942110	13090	13090	13090	13090	0
225	20231023	155700	5942110	13090	13090	13090	13090	0
226	20231023	155600	5942110	13090	13090	13090	13090	0
227	20231023	155500	5942110	13090	13090	13090	13090	0
228	20231023	155400	5942110	13090	13090	13090	13090	0
229	20231023	155300	5942110	13090	13090	13090	13090	0
230	20231023	155200	5942110	13090	13090	13090	13090	0
231	20231023	155100	5942110	13090	13090	13090	13090	0
232	20231023	155000	5942110	13090	13090	13090	13090	0
233	20231023	154900	5942110	13090	13090	13090	13090	0
234	20231023	154800	5942110	13090	13090	13090	13090	0
235	20231023	154700	5942110	13090	13090	13090	13090	0
236	20231023	154600	5942110	13090	13090	13090	13090	0
237	20231023	154500	5942110	13090	13090	13090	13090	0
238	20231023	154400	5942110	13090	13090	13090	13090	0
239	20231023	154300	5942110	13090	13090	13090	13090	0
240	20231023	154200	5942110	13090	13090	13090	13090	0
241	20231023	154100	5942110	13090	13090	13090	13090	0
242	20231023	154000	5942110	13090	13090	13090	13090	1
243	20231023	153900	5942110	13090	13090	13090	13090	0
244	20231023	153800	5942110	13090	13090	13090	13090	0
245	20231023	153700	5942110	13090	13090	13090	13090	0
246	20231023	153600	5942110	13090	13090	13090	13090	0
247	20231023	153500	5942110	13090	13090	13090	13090	0
248	20231023	153400	5942110	13090	13090	13090	13090	0
249	20231023	153300	5942110	13090	13090	13090	13090	0
250	20231023	153200	5942110	13090	13090	13090	13090	0
251	20231023	153100	5942110	13090	13090	13090	13090	0
252	20231023	153000	5942110	13090	13090	13090	13090	1
253	20231023	152900	5929020	13080	13080	13080	13080	0
254	20231023	152800	5929020	13080	13080	13080	13080	0
255	20231023	152700	5929020	13080	13080	13080	13080	0
256	20231023	152600	5929020	13080	13080	13080	13080	0
257	20231023	152500	5929020	13080	13080	13080	13080	0
258	20231023	152400	5929020	13080	13080	13080	13080	0
259	20231023	152300	5929020	13080	13080	13080	13080	0
260	20231023	152200	5929020	13080	13080	13080	13080	0
261	20231023	152100	5929020	13080	13080	13080	13080	0
262	20231023	152000	5929020	13080	13080	13080	13080	0
263	20231023	151900	5929020	13080	13080	13080	13080	9
264	20231023	151800	5811300	13100	13100	13100	13100	0
265	20231023	151700	5811300	13100	13100	13100	13100	0
266	20231023	151600	5811300	13100	13100	13100	13100	0
267	20231023	151500	5811300	13100	13100	13100	13100	0
268	20231023	151400	5811300	13100	13100	13100	13100	0
269	20231023	151300	5811300	13100	13100	13100	13100	0
270	20231023	151200	5811300	13100	13100	13100	13100	0
271	20231023	151100	5811300	13100	13100	13100	13100	0
272	20231023	151000	5811300	13100	13100	13100	13100	0
273	20231023	150900	5811300	13100	13100	13100	13100	0
274	20231023	150800	5811300	13100	13100	13100	13100	0
275	20231023	150700	5811300	13100	13100	13100	13100	0
276	20231023	150600	5811300	13100	13100	13100	13100	0
277	20231023	150500	5811300	13100	13100	13100	13100	0
278	20231023	150400	5811300	13100	13100	13100	13100	0
279	20231023	150300	5811300	13100	13100	13100	13100	0
280	20231023	150200	5811300	13100	13100	13100	13100	0
281	20231023	150100	5811300	13100	13100	13100	13100	0
282	20231023	150000	5811300	13100	13100	13100	13100	0
283	20231023	145900	5811300	13100	13100	13100	13100	0
284	20231023	145800	5811300	13100	13100	13100	13100	0
285	20231023	145700	5811300	13100	13100	13100	13100	0
286	20231023	145600	5811300	13100	13100	13100	13100	0
287	20231023	145500	5811300	13100	13100	13100	13100	0
288	20231023	145400	5811300	13100	13100	13100	13100	0
289	20231023	145300	5811300	13100	13100	13100	13100	0
290	20231023	145200	5811300	13100	13100	13100	13100	0
291	20231023	145100	5811300	13100	13100	13100	13100	0
292	20231023	145000	5811300	13100	13100	13100	13100	0
293	20231023	144900	5811300	13100	13100	13100	13100	0
294	20231023	144800	5811300	13100	13100	13100	13100	0
295	20231023	144700	5811300	13100	13100	13100	13100	0
296	20231023	144600	5811300	13100	13100	13100	13100	0
297	20231023	144500	5811300	13100	13100	13100	13100	0
298	20231023	144400	5811300	13100	13100	13100	13100	0
299	20231023	144300	5811300	13100	13100	13100	13100	0
300	20231023	144200	5811300	13100	13100	13100	13100	0
301	20231023	144100	5811300	13100	13100	13100	13100	0
302	20231023	144000	5811300	13100	13100	13100	13100	0
303	20231023	143900	5811300	13100	13100	13100	13100	0
304	20231023	143800	5811300	13100	13100	13100	13100	0
305	20231023	143700	5811300	13100	13100	13100	13100	0
306	20231023	143600	5811300	13100	13100	13100	13100	0
307	20231023	143500	5811300	13100	13100	13100	13100	0
308	20231023	143400	5811300	13100	13100	13100	13100	0
309	20231023	143300	5811300	13100	13100	13100	13100	0
310	20231023	143200	5811300	13100	13100	13100	13100	0
311	20231023	143100	5811300	13100	13100	13100	13100	0
312	20231023	143000	5811300	13100	13100	13100	13100	0
313	20231023	142900	5811300	13100	13100	13100	13100	0
314	20231023	142800	5811300	13100	13100	13100	13100	0
315	20231023	142700	5811300	13100	13100	13100	13100	0
316	20231023	142600	5811300	13100	13100	13100	13100	0
317	20231023	142500	5811300	13100	13100	13100	13100	0
318	20231023	142400	5811300	13100	13100	13100	13100	0
319	20231023	142300	5811300	13100	13100	13100	13100	0
320	20231023	142200	5811300	13100	13100	13100	13100	0
321	20231023	142100	5811300	13100	13100	13100	13100	0
322	20231023	142000	5811300	13100	13100	13100	13100	0
323	20231023	141900	5811300	13100	13100	13100	13100	0
324	20231023	141800	5811300	13100	13100	13100	13100	0
325	20231023	141700	5811300	13100	13100	13100	13100	0
326	20231023	141600	5811300	13100	13100	13100	13100	0
327	20231023	141500	5811300	13100	13100	13100	13100	0
328	20231023	141400	5811300	13100	13090	13110	12830	16
329	20231023	141300	5604110	13080	13060	13080	13060	3
330	20231023	141200	5564900	13000	13000	13000	13000	0
331	20231023	141100	5564900	13000	13000	13000	13000	0
332	20231023	141000	5564900	13000	13000	13000	13000	0
333	20231023	140900	5564900	13000	13000	13000	13000	0
334	20231023	140800	5564900	13000	13000	13000	13000	0
335	20231023	140700	5564900	13000	13000	13000	13000	1
336	20231023	140600	5551900	13000	13000	13000	13000	19
337	20231023	140500	5304900	13000	13000	13000	13000	0
338	20231023	140400	5304900	13000	13000	13000	13000	0
339	20231023	140300	5304900	13000	13000	13000	13000	0
340	20231023	140200	5304900	13000	13000	13000	13000	0
341	20231023	140100	5304900	13000	13000	13000	13000	0
342	20231023	140000	5304900	13000	13000	13000	13000	0
343	20231023	135900	5304900	13000	13000	13000	13000	0
344	20231023	135800	5304900	13000	13000	13000	13000	0
345	20231023	135700	5304900	13000	13090	13090	13000	52
346	20231023	135600	4628420	13100	13100	13100	13100	0
347	20231023	135500	4628420	13100	13100	13100	13100	1
348	20231023	135400	4615320	13110	13110	13110	13110	0
349	20231023	135300	4615320	13110	13110	13110	13110	0
350	20231023	135200	4615320	13110	13110	13110	13110	0
351	20231023	135100	4615320	13110	13110	13110	13110	0
352	20231023	135000	4615320	13110	13110	13110	13110	0
353	20231023	134900	4615320	13110	13110	13110	13110	0
354	20231023	134800	4615320	13110	13110	13110	13110	0
355	20231023	134700	4615320	13110	13110	13110	13110	0
356	20231023	134600	4615320	13110	13110	13110	13110	0
357	20231023	134500	4615320	13110	13110	13110	13110	0
358	20231023	134400	4615320	13110	13110	13110	13110	0
359	20231023	134300	4615320	13110	13110	13110	13110	0
360	20231023	134200	4615320	13110	13110	13110	13110	0
361	20231023	134100	4615320	13110	13110	13110	13110	0
362	20231023	134000	4615320	13110	13110	13110	13110	0
363	20231023	133900	4615320	13110	13110	13110	13110	0
364	20231023	133800	4615320	13110	13110	13110	13110	0
365	20231023	133700	4615320	13110	13110	13110	13110	0
366	20231023	133600	4615320	13110	13110	13110	13110	0
367	20231023	133500	4615320	13110	13110	13110	13110	0
368	20231023	133400	4615320	13110	13110	13110	13110	0
369	20231023	133300	4615320	13110	13110	13110	13110	0
370	20231023	133200	4615320	13110	13110	13110	13110	0
371	20231023	133100	4615320	13110	13110	13110	13110	0
372	20231023	133000	4615320	13110	13110	13110	13110	0
373	20231023	132900	4615320	13110	13110	13110	13110	0
374	20231023	132800	4615320	13110	13110	13110	13110	0
375	20231023	132700	4615320	13110	13110	13110	13110	0
376	20231023	132600	4615320	13110	13110	13110	13110	0
377	20231023	132500	4615320	13110	13110	13110	13110	0
378	20231023	132400	4615320	13110	13110	13110	13110	0
379	20231023	132300	4615320	13110	13110	13110	13110	0
380	20231023	132200	4615320	13110	13110	13110	13110	11
381	20231023	132100	4471110	13110	13110	13110	13110	0
382	20231023	132000	4471110	13110	13110	13110	13110	0
383	20231023	131900	4471110	13110	13110	13110	13110	1
384	20231023	131800	4458000	13110	13110	13110	13110	0
385	20231023	131700	4458000	13110	13110	13110	13110	0
386	20231023	131600	4458000	13110	13110	13110	13110	0
387	20231023	131500	4458000	13110	13110	13110	13110	0
388	20231023	131400	4458000	13110	13110	13110	13110	0
389	20231023	131300	4458000	13110	13110	13110	13110	0
390	20231023	131200	4458000	13110	13110	13110	13110	0
391	20231023	131100	4458000	13110	13110	13110	13110	0
392	20231023	131000	4458000	13110	13110	13110	13110	0
393	20231023	130900	4458000	13110	13110	13110	13110	0
394	20231023	130800	4458000	13110	13110	13110	13110	1
395	20231023	130700	4444890	13110	13110	13110	13110	2
396	20231023	130600	4418670	13110	13110	13110	13110	2
397	20231023	130500	4392450	13110	13110	13110	13110	0
398	20231023	130400	4392450	13110	13110	13110	13110	0
399	20231023	130300	4392450	13110	13110	13110	13110	1
400	20231023	130200	4379340	13110	13110	13110	13110	0
401	20231023	130100	4379340	13110	13110	13110	13110	0
402	20231023	130000	4379340	13110	13110	13110	13110	2
403	20231023	125900	4353120	13110	13110	13110	13110	0
404	20231023	125800	4353120	13110	13110	13110	13110	0
405	20231023	125700	4353120	13110	13110	13110	13110	0
406	20231023	125600	4353120	13110	13120	13120	13110	9
407	20231023	125500	4235090	13220	13220	13220	13220	0
408	20231023	125400	4235090	13220	13220	13220	13220	0
409	20231023	125300	4235090	13220	13220	13220	13220	0
410	20231023	125200	4235090	13220	13220	13220	13220	0
411	20231023	125100	4235090	13220	13220	13220	13220	0
412	20231023	125000	4235090	13220	13220	13220	13220	0
413	20231023	124900	4235090	13220	13220	13220	13220	0
414	20231023	124800	4235090	13220	13220	13220	13220	0
415	20231023	124700	4235090	13220	13220	13220	13220	0
416	20231023	124600	4235090	13220	13220	13220	13220	0
417	20231023	124500	4235090	13220	13220	13220	13220	0
418	20231023	124400	4235090	13220	13220	13220	13220	0
419	20231023	124300	4235090	13220	13220	13220	13220	0
420	20231023	124200	4235090	13220	13220	13220	13220	0
421	20231023	124100	4235090	13220	13220	13220	13220	0
422	20231023	124000	4235090	13220	13220	13220	13220	0
423	20231023	123900	4235090	13220	13220	13220	13220	0
424	20231023	123800	4235090	13220	13220	13220	13220	2
425	20231023	123700	4208650	13250	13250	13250	13250	0
426	20231023	123600	4208650	13250	13250	13250	13250	0
427	20231023	123500	4208650	13250	13250	13250	13250	0
428	20231023	123400	4208650	13250	13250	13250	13250	0
429	20231023	123300	4208650	13250	13250	13250	13250	0
430	20231023	123200	4208650	13250	13250	13250	13250	0
431	20231023	123100	4208650	13250	13250	13250	13250	0
432	20231023	123000	4208650	13250	13250	13250	13250	0
433	20231023	122900	4208650	13250	13250	13250	13250	0
434	20231023	122800	4208650	13250	13250	13250	13250	0
435	20231023	122700	4208650	13250	13250	13250	13250	0
436	20231023	122600	4208650	13250	13250	13250	13250	0
437	20231023	122500	4208650	13250	13250	13250	13250	0
438	20231023	122400	4208650	13250	13250	13250	13250	0
439	20231023	122300	4208650	13250	13250	13250	13250	0
440	20231023	122200	4208650	13250	13250	13250	13250	0
441	20231023	122100	4208650	13250	13250	13250	13250	0
442	20231023	122000	4208650	13250	13250	13250	13250	0
443	20231023	121900	4208650	13250	13250	13250	13250	0
444	20231023	121800	4208650	13250	13250	13250	13250	0
445	20231023	121700	4208650	13250	13250	13250	13250	0
446	20231023	121600	4208650	13250	13250	13250	13250	0
447	20231023	121500	4208650	13250	13250	13250	13250	0
448	20231023	121400	4208650	13250	13250	13250	13250	0
449	20231023	121300	4208650	13250	13250	13250	13250	0
450	20231023	121200	4208650	13250	13250	13250	13250	0
451	20231023	121100	4208650	13250	13250	13250	13250	0
452	20231023	121000	4208650	13250	13250	13250	13250	0
453	20231023	120900	4208650	13250	13250	13250	13250	0
454	20231023	120800	4208650	13250	13250	13250	13250	0
455	20231023	120700	4208650	13250	13250	13250	13250	0
456	20231023	120600	4208650	13250	13250	13250	13250	0
457	20231023	120500	4208650	13250	13250	13250	13250	0
458	20231023	120400	4208650	13250	13250	13250	13250	0
459	20231023	120300	4208650	13250	13250	13250	13250	0
460	20231023	120200	4208650	13250	13250	13250	13250	0
461	20231023	120100	4208650	13250	13250	13250	13250	0
462	20231023	120000	4208650	13250	13250	13250	13250	0
463	20231023	115900	4208650	13250	13250	13250	13250	0
464	20231023	115800	4208650	13250	13250	13250	13250	0
465	20231023	115700	4208650	13250	13250	13250	13250	0
466	20231023	115600	4208650	13250	13250	13250	13250	0
467	20231023	115500	4208650	13250	13250	13250	13250	0
468	20231023	115400	4208650	13250	13250	13250	13250	0
469	20231023	115300	4208650	13250	13250	13250	13250	0
470	20231023	115200	4208650	13250	13250	13250	13250	0
471	20231023	115100	4208650	13250	13250	13250	13250	0
472	20231023	115000	4208650	13250	13250	13250	13250	0
473	20231023	114900	4208650	13250	13250	13250	13250	0
474	20231023	114800	4208650	13250	13250	13250	13250	0
475	20231023	114700	4208650	13250	13250	13250	13250	0
476	20231023	114600	4208650	13250	13250	13250	13250	0
477	20231023	114500	4208650	13250	13250	13250	13250	0
478	20231023	114400	4208650	13250	13250	13250	13250	0
479	20231023	114300	4208650	13250	13250	13250	13250	0
480	20231023	114200	4208650	13250	13250	13250	13250	0
481	20231023	114100	4208650	13250	13250	13250	13250	0
482	20231023	114000	4208650	13250	13250	13250	13250	0
483	20231023	113900	4208650	13250	13250	13250	13250	0
484	20231023	113800	4208650	13250	13250	13250	13250	0
485	20231023	113700	4208650	13250	13250	13250	13250	0
486	20231023	113600	4208650	13250	13250	13250	13250	0
487	20231023	113500	4208650	13250	13250	13250	13250	0
488	20231023	113400	4208650	13250	13250	13250	13250	0
489	20231023	113300	4208650	13250	13250	13250	13250	0
490	20231023	113200	4208650	13250	13250	13250	13250	0
491	20231023	113100	4208650	13250	13250	13250	13250	0
492	20231023	113000	4208650	13250	13250	13250	13250	0
493	20231023	112900	4208650	13250	13250	13250	13250	0
494	20231023	112800	4208650	13250	13250	13250	13250	0
495	20231023	112700	4208650	13250	13250	13250	13250	0
496	20231023	112600	4208650	13250	13250	13250	13250	0
497	20231023	112500	4208650	13250	13250	13250	13250	0
498	20231023	112400	4208650	13250	13250	13250	13250	0
499	20231023	112300	4208650	13250	13250	13250	13250	0
500	20231023	112200	4208650	13250	13250	13250	13250	0
501	20231023	112100	4208650	13250	13250	13250	13250	0
502	20231023	112000	4208650	13250	13250	13250	13250	0
503	20231023	111900	4208650	13250	13250	13250	13250	0
504	20231023	111800	4208650	13250	13250	13250	13250	0
505	20231023	111700	4208650	13250	13250	13250	13250	0
506	20231023	111600	4208650	13250	13250	13250	13250	0
507	20231023	111500	4208650	13250	13250	13250	13250	0
508	20231023	111400	4208650	13250	13250	13250	13250	0
509	20231023	111300	4208650	13250	13250	13250	13250	0
510	20231023	111200	4208650	13250	13250	13250	13250	0
511	20231023	111100	4208650	13250	13250	13250	13250	0
512	20231023	111000	4208650	13250	13250	13250	13250	0
513	20231023	110900	4208650	13250	13250	13250	13250	0
514	20231023	110800	4208650	13250	13250	13250	13250	0
515	20231023	110700	4208650	13250	13250	13250	13250	0
516	20231023	110600	4208650	13250	13250	13250	13250	0
517	20231023	110500	4208650	13250	13250	13250	13250	0
518	20231023	110400	4208650	13250	13250	13250	13250	0
519	20231023	110300	4208650	13250	13250	13250	13250	0
520	20231023	110200	4208650	13250	13250	13250	13250	0
521	20231023	110100	4208650	13250	13250	13250	13250	0
522	20231023	110000	4208650	13250	13250	13250	13250	0
523	20231023	105900	4208650	13250	13250	13250	13250	0
524	20231023	105800	4208650	13250	13250	13250	13250	0
525	20231023	105700	4208650	13250	13250	13250	13250	0
526	20231023	105600	4208650	13250	13250	13250	13250	0
527	20231023	105500	4208650	13250	13250	13250	13250	0
528	20231023	105400	4208650	13250	13250	13250	13250	0
529	20231023	105300	4208650	13250	13250	13250	13250	0
530	20231023	105200	4208650	13250	13250	13250	13250	0
531	20231023	105100	4208650	13250	13250	13250	13250	0
532	20231023	105000	4208650	13250	13250	13250	13250	0
533	20231023	104900	4208650	13250	13250	13250	13250	0
534	20231023	104800	4208650	13250	13250	13250	13250	0
535	20231023	104700	4208650	13250	13250	13250	13250	0
536	20231023	104600	4208650	13250	13250	13250	13250	0
537	20231023	104500	4208650	13250	13250	13250	13250	0
538	20231023	104400	4208650	13250	13250	13250	13250	0
539	20231023	104300	4208650	13250	13250	13250	13250	0
540	20231023	104200	4208650	13250	13250	13250	13250	0
541	20231023	104100	4208650	13250	13250	13250	13250	0
542	20231023	104000	4208650	13250	13250	13250	13250	0
543	20231023	103900	4208650	13250	13250	13250	13250	0
544	20231023	103800	4208650	13250	13250	13250	13250	0
545	20231023	103700	4208650	13250	13250	13250	13250	0
546	20231023	103600	4208650	13250	13250	13250	13250	0
547	20231023	103500	4208650	13250	13250	13250	13250	0
548	20231023	103400	4208650	13250	13250	13250	13250	0
549	20231023	103300	4208650	13250	13250	13250	13250	0
550	20231023	103200	4208650	13250	13250	13250	13250	0
551	20231023	103100	4208650	13250	13250	13250	13250	0
552	20231023	103000	4208650	13250	13250	13250	13250	0
553	20231023	102900	4208650	13250	13250	13250	13250	0
554	20231023	102800	4208650	13250	13250	13250	13250	0
555	20231023	102700	4208650	13250	13250	13250	13250	1
556	20231023	102600	4195400	13240	13240	13240	13240	0
557	20231023	102500	4195400	13240	13240	13240	13240	0
558	20231023	102400	4195400	13240	13240	13240	13240	0
559	20231023	102300	4195400	13240	13240	13240	13240	0
560	20231023	102200	4195400	13240	13240	13240	13240	0
561	20231023	102100	4195400	13240	13240	13240	13240	0
562	20231023	102000	4195400	13240	13240	13240	13240	0
563	20231023	101900	4195400	13240	13240	13240	13240	0
564	20231023	101800	4195400	13240	13240	13240	13240	0
565	20231023	101700	4195400	13240	13240	13240	13240	0
566	20231023	101600	4195400	13240	13240	13240	13240	0
567	20231023	101500	4195400	13240	13240	13240	13240	20
568	20231023	101400	3930600	13240	13240	13240	13240	0
569	20231023	101300	3930600	13240	13240	13240	13240	0
570	20231023	101200	3930600	13240	13240	13240	13240	0
571	20231023	101100	3930600	13240	13240	13240	13240	0
572	20231023	101000	3930600	13240	13240	13240	13240	0
573	20231023	100900	3930600	13240	13240	13240	13240	0
574	20231023	100800	3930600	13240	13240	13240	13240	0
575	20231023	100700	3930600	13240	13240	13240	13240	0
576	20231023	100600	3930600	13240	13240	13240	13240	0
577	20231023	100500	3930600	13240	13240	13240	13240	0
578	20231023	100400	3930600	13240	13240	13240	13240	0
579	20231023	100300	3930600	13240	13240	13240	13240	0
580	20231023	100200	3930600	13240	13240	13240	13240	0
581	20231023	100100	3930600	13240	13240	13240	13240	0
582	20231023	100000	3930600	13240	13240	13240	13240	0
583	20231023	095900	3930600	13240	13240	13240	13240	0
584	20231023	095800	3930600	13240	13240	13240	13240	0
585	20231023	095700	3930600	13240	13240	13240	13240	0
586	20231023	095600	3930600	13240	13240	13240	13240	0
587	20231023	095500	3930600	13240	13240	13240	13240	0
588	20231023	095400	3930600	13240	13240	13240	13240	0
589	20231023	095300	3930600	13240	13240	13240	13240	0
590	20231023	095200	3930600	13240	13240	13240	13240	0
591	20231023	095100	3930600	13240	13240	13240	13240	0
592	20231023	095000	3930600	13240	13240	13240	13240	0
593	20231023	094900	3930600	13240	13240	13240	13240	0
594	20231023	094800	3930600	13240	13240	13240	13240	6
595	20231023	094700	3851160	13240	13200	13240	13200	279
596	20231023	094600	158390	13240	13240	13240	13240	0
597	20231023	094500	158390	13240	13240	13240	13240	0
598	20231023	094400	158390	13240	13240	13240	13240	0
599	20231023	094300	158390	13240	13240	13240	13240	0
600	20231023	094200	158390	13240	13240	13240	13240	0
601	20231023	094100	158390	13240	13240	13240	13240	0
602	20231023	094000	158390	13240	13240	13240	13240	0
603	20231023	093900	158390	13240	13240	13240	13240	0
604	20231023	093800	158390	13240	13240	13240	13240	0
605	20231023	093700	158390	13240	13240	13240	13240	0
606	20231023	093600	158390	13240	13240	13240	13240	0
607	20231023	093500	158390	13240	13240	13240	13240	0
608	20231023	093400	158390	13240	13240	13240	13240	0
609	20231023	093300	158390	13240	13240	13240	13240	1
610	20231023	093200	145150	13240	13240	13240	13240	1
611	20231023	093100	131910	13240	13240	13240	13240	0
612	20231023	093000	131910	13240	13240	13240	13240	0
613	20231023	092900	131910	13240	13240	13240	13240	0
614	20231023	092800	131910	13240	13240	13240	13240	0
615	20231023	092700	131910	13240	13240	13240	13240	0
616	20231023	092600	131910	13240	13240	13240	13240	0
617	20231023	092500	131910	13240	13240	13240	13240	0
618	20231023	092400	131910	13240	13240	13240	13240	0
619	20231023	092300	131910	13240	13240	13240	13240	0
620	20231023	092200	131910	13240	13240	13240	13240	0
621	20231023	092100	131910	13240	13240	13240	13240	0
622	20231023	092000	131910	13240	13240	13240	13240	0
623	20231023	091900	131910	13240	13240	13240	13240	0
624	20231023	091800	131910	13240	13240	13240	13240	0
625	20231023	091700	131910	13240	13240	13240	13240	0
626	20231023	091600	131910	13240	13240	13240	13240	0
627	20231023	091500	131910	13240	13240	13240	13240	0
628	20231023	091400	131910	13240	13240	13240	13240	0
629	20231023	091300	131910	13240	13240	13240	13240	0
630	20231023	091200	131910	13240	13240	13240	13240	0
631	20231023	091100	131910	13240	13200	13240	13200	5
632	20231023	091000	65810	13190	13160	13190	13160	4
633	20231023	090900	13110	13110	13110	13110	13110	0
634	20231023	090800	13110	13110	13110	13110	13110	0
635	20231023	090700	13110	13110	13110	13110	13110	0
636	20231023	090600	13110	13110	13110	13110	13110	0
637	20231023	090500	13110	13110	13110	13110	13110	0
638	20231023	090400	13110	13110	13110	13110	13110	0
639	20231023	090300	13110	13110	13110	13110	13110	0
640	20231023	090200	13110	13110	13110	13110	13110	0
641	20231023	090100	13110	13110	13110	13110	13110	1
642	20231023	090000	0	13110	13110	13110	13110	0