KissMeData/247660/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202900	197855700	14080	14080	14080	14080	218
3	20231027	202800	197855700	14080	14080	14080	14080	0
4	20231027	202700	197855700	14080	14080	14080	14080	0
5	20231027	202600	197855700	14080	14080	14080	14080	0
6	20231027	202500	197855700	14080	14080	14080	14080	0
7	20231027	202400	197855700	14080	14080	14080	14080	0
8	20231027	202300	197855700	14080	14080	14080	14080	0
9	20231027	202200	197855700	14080	14080	14080	14080	0
10	20231027	202100	197855700	14080	14080	14080	14080	0
11	20231027	202000	197855700	14080	14080	14080	14080	0
12	20231027	201900	197855700	14080	14080	14080	14080	0
13	20231027	201800	197855700	14080	14080	14080	14080	0
14	20231027	201700	197855700	14080	14080	14080	14080	0
15	20231027	201600	197855700	14080	14080	14080	14080	0
16	20231027	201500	197855700	14080	14080	14080	14080	0
17	20231027	201400	197855700	14080	14080	14080	14080	0
18	20231027	201300	197855700	14080	14080	14080	14080	0
19	20231027	201200	197855700	14080	14080	14080	14080	0
20	20231027	201100	197855700	14080	14080	14080	14080	0
21	20231027	201000	197855700	14080	14080	14080	14080	0
22	20231027	200900	197855700	14080	14080	14080	14080	0
23	20231027	200800	197855700	14080	14080	14080	14080	0
24	20231027	200700	197855700	14080	14080	14080	14080	0
25	20231027	200600	197855700	14080	14080	14080	14080	0
26	20231027	200500	197855700	14080	14080	14080	14080	0
27	20231027	200400	197855700	14080	14080	14080	14080	0
28	20231027	200300	197855700	14080	14080	14080	14080	0
29	20231027	200200	197855700	14080	14080	14080	14080	0
30	20231027	200100	197855700	14080	14080	14080	14080	0
31	20231027	200000	197855700	14080	14080	14080	14080	0
32	20231027	195900	197855700	14080	14080	14080	14080	218
33	20231027	195800	197855700	14080	14080	14080	14080	0
34	20231027	195700	197855700	14080	14080	14080	14080	0
35	20231027	195600	197855700	14080	14080	14080	14080	0
36	20231027	195500	197855700	14080	14080	14080	14080	0
37	20231027	195400	197855700	14080	14080	14080	14080	0
38	20231027	195300	197855700	14080	14080	14080	14080	0
39	20231027	195200	197855700	14080	14080	14080	14080	0
40	20231027	195100	197855700	14080	14080	14080	14080	0
41	20231027	195000	197855700	14080	14080	14080	14080	0
42	20231027	194900	197855700	14080	14080	14080	14080	0
43	20231027	194800	197855700	14080	14080	14080	14080	0
44	20231027	194700	197855700	14080	14080	14080	14080	0
45	20231027	194600	197855700	14080	14080	14080	14080	0
46	20231027	194500	197855700	14080	14080	14080	14080	0
47	20231027	194400	197855700	14080	14080	14080	14080	0
48	20231027	194300	197855700	14080	14080	14080	14080	0
49	20231027	194200	197855700	14080	14080	14080	14080	0
50	20231027	194100	197855700	14080	14080	14080	14080	0
51	20231027	194000	197855700	14080	14080	14080	14080	0
52	20231027	193900	197855700	14080	14080	14080	14080	0
53	20231027	193800	197855700	14080	14080	14080	14080	0
54	20231027	193700	197855700	14080	14080	14080	14080	0
55	20231027	193600	197855700	14080	14080	14080	14080	0
56	20231027	193500	197855700	14080	14080	14080	14080	0
57	20231027	193400	197855700	14080	14080	14080	14080	0
58	20231027	193300	197855700	14080	14080	14080	14080	0
59	20231027	193200	197855700	14080	14080	14080	14080	0
60	20231027	193100	197855700	14080	14080	14080	14080	0
61	20231027	193000	197855700	14080	14080	14080	14080	0
62	20231027	192900	197855700	14080	14080	14080	14080	218
63	20231027	192800	197855700	14080	14080	14080	14080	0
64	20231027	192700	197855700	14080	14080	14080	14080	0
65	20231027	192600	197855700	14080	14080	14080	14080	0
66	20231027	192500	197855700	14080	14080	14080	14080	0
67	20231027	192400	197855700	14080	14080	14080	14080	0
68	20231027	192300	197855700	14080	14080	14080	14080	0
69	20231027	192200	197855700	14080	14080	14080	14080	0
70	20231027	192100	197855700	14080	14080	14080	14080	0
71	20231027	192000	197855700	14080	14080	14080	14080	0
72	20231027	191900	197855700	14080	14080	14080	14080	0
73	20231027	191800	197855700	14080	14080	14080	14080	0
74	20231027	191700	197855700	14080	14080	14080	14080	0
75	20231027	191600	197855700	14080	14080	14080	14080	0
76	20231027	191500	197855700	14080	14080	14080	14080	0
77	20231027	191400	197855700	14080	14080	14080	14080	0
78	20231027	191300	197855700	14080	14080	14080	14080	0
79	20231027	191200	197855700	14080	14080	14080	14080	0
80	20231027	191100	197855700	14080	14080	14080	14080	0
81	20231027	191000	197855700	14080	14080	14080	14080	0
82	20231027	190900	197855700	14080	14080	14080	14080	0
83	20231027	190800	197855700	14080	14080	14080	14080	0
84	20231027	190700	197855700	14080	14080	14080	14080	0
85	20231027	190600	197855700	14080	14080	14080	14080	0
86	20231027	190500	197855700	14080	14080	14080	14080	0
87	20231027	190400	197855700	14080	14080	14080	14080	0
88	20231027	190300	197855700	14080	14080	14080	14080	0
89	20231027	190200	197855700	14080	14080	14080	14080	0
90	20231027	190100	197855700	14080	14080	14080	14080	0
91	20231027	190000	197855700	14080	14080	14080	14080	0
92	20231027	185900	197855700	14080	14080	14080	14080	218
93	20231027	185800	197855700	14080	14080	14080	14080	0
94	20231027	185700	197855700	14080	14080	14080	14080	0
95	20231027	185600	197855700	14080	14080	14080	14080	0
96	20231027	185500	197855700	14080	14080	14080	14080	0
97	20231027	185400	197855700	14080	14080	14080	14080	0
98	20231027	185300	197855700	14080	14080	14080	14080	0
99	20231027	185200	197855700	14080	14080	14080	14080	0
100	20231027	185100	197855700	14080	14080	14080	14080	0
101	20231027	185000	197855700	14080	14080	14080	14080	0
102	20231027	184900	197855700	14080	14080	14080	14080	0
103	20231027	184800	197855700	14080	14080	14080	14080	0
104	20231027	184700	197855700	14080	14080	14080	14080	0
105	20231027	184600	197855700	14080	14080	14080	14080	0
106	20231027	184500	197855700	14080	14080	14080	14080	0
107	20231027	184400	197855700	14080	14080	14080	14080	0
108	20231027	184300	197855700	14080	14080	14080	14080	0
109	20231027	184200	197855700	14080	14080	14080	14080	0
110	20231027	184100	197855700	14080	14080	14080	14080	0
111	20231027	184000	197855700	14080	14080	14080	14080	0
112	20231027	183900	197855700	14080	14080	14080	14080	0
113	20231027	183800	197855700	14080	14080	14080	14080	0
114	20231027	183700	197855700	14080	14080	14080	14080	0
115	20231027	183600	197855700	14080	14080	14080	14080	0
116	20231027	183500	197855700	14080	14080	14080	14080	0
117	20231027	183400	197855700	14080	14080	14080	14080	0
118	20231027	183300	197855700	14080	14080	14080	14080	0
119	20231027	183200	197855700	14080	14080	14080	14080	0
120	20231027	183100	197855700	14080	14080	14080	14080	0
121	20231027	183000	197855700	14080	14080	14080	14080	0
122	20231027	182900	197855700	14080	14080	14080	14080	218
123	20231027	182800	197855700	14080	14080	14080	14080	0
124	20231027	182700	197855700	14080	14080	14080	14080	0
125	20231027	182600	197855700	14080	14080	14080	14080	0
126	20231027	182500	197855700	14080	14080	14080	14080	0
127	20231027	182400	197855700	14080	14080	14080	14080	0
128	20231027	182300	197855700	14080	14080	14080	14080	0
129	20231027	182200	197855700	14080	14080	14080	14080	0
130	20231027	182100	197855700	14080	14080	14080	14080	0
131	20231027	182000	197855700	14080	14080	14080	14080	0
132	20231027	181900	197855700	14080	14080	14080	14080	0
133	20231027	181800	197855700	14080	14080	14080	14080	0
134	20231027	181700	197855700	14080	14080	14080	14080	0
135	20231027	181600	197855700	14080	14080	14080	14080	0
136	20231027	181500	197855700	14080	14080	14080	14080	0
137	20231027	181400	197855700	14080	14080	14080	14080	0
138	20231027	181300	197855700	14080	14080	14080	14080	0
139	20231027	181200	197855700	14080	14080	14080	14080	0
140	20231027	181100	197855700	14080	14080	14080	14080	0
141	20231027	181000	197855700	14080	14080	14080	14080	0
142	20231027	180900	197855700	14080	14080	14080	14080	0
143	20231027	180800	197855700	14080	14080	14080	14080	0
144	20231027	180700	197855700	14080	14080	14080	14080	0
145	20231027	180600	197855700	14080	14080	14080	14080	0
146	20231027	180500	197855700	14080	14080	14080	14080	0
147	20231027	180400	197855700	14080	14080	14080	14080	0
148	20231027	180300	197855700	14080	14080	14080	14080	0
149	20231027	180200	197855700	14080	14080	14080	14080	0
150	20231027	180100	197855700	14080	14080	14080	14080	0
151	20231027	180000	197855700	14080	14080	14080	14080	0
152	20231027	175900	197855700	14080	14080	14080	14080	218
153	20231027	175800	197855700	14080	14080	14080	14080	0
154	20231027	175700	197855700	14080	14080	14080	14080	0
155	20231027	175600	197855700	14080	14080	14080	14080	0
156	20231027	175500	197855700	14080	14080	14080	14080	0
157	20231027	175400	197855700	14080	14080	14080	14080	0
158	20231027	175300	197855700	14080	14080	14080	14080	0
159	20231027	175200	197855700	14080	14080	14080	14080	0
160	20231027	175100	197855700	14080	14080	14080	14080	0
161	20231027	175000	197855700	14080	14080	14080	14080	0
162	20231027	174900	197855700	14080	14080	14080	14080	0
163	20231027	174800	197855700	14080	14080	14080	14080	0
164	20231027	174700	197855700	14080	14080	14080	14080	0
165	20231027	174600	197855700	14080	14080	14080	14080	0
166	20231027	174500	197855700	14080	14080	14080	14080	0
167	20231027	174400	197855700	14080	14080	14080	14080	0
168	20231027	174300	197855700	14080	14080	14080	14080	0
169	20231027	174200	197855700	14080	14080	14080	14080	0
170	20231027	174100	197855700	14080	14080	14080	14080	0
171	20231027	174000	197855700	14080	14080	14080	14080	0
172	20231027	173900	197855700	14080	14080	14080	14080	0
173	20231027	173800	197855700	14080	14080	14080	14080	0
174	20231027	173700	197855700	14080	14080	14080	14080	0
175	20231027	173600	197855700	14080	14080	14080	14080	0
176	20231027	173500	197855700	14080	14080	14080	14080	0
177	20231027	173400	197855700	14080	14080	14080	14080	0
178	20231027	173300	197855700	14080	14080	14080	14080	0
179	20231027	173200	197855700	14080	14080	14080	14080	0
180	20231027	173100	197855700	14080	14080	14080	14080	0
181	20231027	173000	197855700	14080	14080	14080	14080	0
182	20231027	172900	197855700	14080	14080	14080	14080	218
183	20231027	172800	197855700	14080	14080	14080	14080	0
184	20231027	172700	197855700	14080	14080	14080	14080	0
185	20231027	172600	197855700	14080	14080	14080	14080	0
186	20231027	172500	197855700	14080	14080	14080	14080	0
187	20231027	172400	197855700	14080	14080	14080	14080	0
188	20231027	172300	197855700	14080	14080	14080	14080	0
189	20231027	172200	197855700	14080	14080	14080	14080	0
190	20231027	172100	197855700	14080	14080	14080	14080	0
191	20231027	172000	197855700	14080	14080	14080	14080	0
192	20231027	171900	197855700	14080	14080	14080	14080	0
193	20231027	171800	197855700	14080	14080	14080	14080	0
194	20231027	171700	197855700	14080	14080	14080	14080	0
195	20231027	171600	197855700	14080	14080	14080	14080	0
196	20231027	171500	197855700	14080	14080	14080	14080	0
197	20231027	171400	197855700	14080	14080	14080	14080	0
198	20231027	171300	197855700	14080	14080	14080	14080	0
199	20231027	171200	197855700	14080	14080	14080	14080	0
200	20231027	171100	197855700	14080	14080	14080	14080	0
201	20231027	171000	197855700	14080	14080	14080	14080	0
202	20231027	170900	197855700	14080	14080	14080	14080	0
203	20231027	170800	197855700	14080	14080	14080	14080	0
204	20231027	170700	197855700	14080	14080	14080	14080	0
205	20231027	170600	197855700	14080	14080	14080	14080	0
206	20231027	170500	197855700	14080	14080	14080	14080	0
207	20231027	170400	197855700	14080	14080	14080	14080	0
208	20231027	170300	197855700	14080	14080	14080	14080	0
209	20231027	170200	197855700	14080	14080	14080	14080	0
210	20231027	170100	197855700	14080	14080	14080	14080	0
211	20231027	170000	197855700	14080	14080	14080	14080	0
212	20231027	165900	197855700	14080	14080	14080	14080	218
213	20231027	165800	197855700	14080	14080	14080	14080	0
214	20231027	165700	197855700	14080	14080	14080	14080	0
215	20231027	165600	197855700	14080	14080	14080	14080	0
216	20231027	165500	197855700	14080	14080	14080	14080	0
217	20231027	165400	197855700	14080	14080	14080	14080	0
218	20231027	165300	197855700	14080	14080	14080	14080	0
219	20231027	165200	197855700	14080	14080	14080	14080	0
220	20231027	165100	197855700	14080	14080	14080	14080	0
221	20231027	165000	197855700	14080	14080	14080	14080	0
222	20231027	164900	197855700	14080	14080	14080	14080	0
223	20231027	164800	197855700	14080	14080	14080	14080	0
224	20231027	164700	197855700	14080	14080	14080	14080	0
225	20231027	164600	197855700	14080	14080	14080	14080	0
226	20231027	164500	197855700	14080	14080	14080	14080	0
227	20231027	164400	197855700	14080	14080	14080	14080	0
228	20231027	164300	197855700	14080	14080	14080	14080	0
229	20231027	164200	197855700	14080	14080	14080	14080	0
230	20231027	164100	197855700	14080	14080	14080	14080	0
231	20231027	164000	197855700	14080	14080	14080	14080	0
232	20231027	163900	197855700	14080	14080	14080	14080	0
233	20231027	163800	197855700	14080	14080	14080	14080	0
234	20231027	163700	197855700	14080	14080	14080	14080	0
235	20231027	163600	197855700	14080	14080	14080	14080	0
236	20231027	163500	197855700	14080	14080	14080	14080	0
237	20231027	163400	197855700	14080	14080	14080	14080	0
238	20231027	163300	197855700	14080	14080	14080	14080	0
239	20231027	163200	197855700	14080	14080	14080	14080	0
240	20231027	163100	197855700	14080	14080	14080	14080	0
241	20231027	163000	197855700	14080	14080	14080	14080	0
242	20231027	162900	197855700	14080	14080	14080	14080	218
243	20231027	162800	197855700	14080	14080	14080	14080	0
244	20231027	162700	197855700	14080	14080	14080	14080	0
245	20231027	162600	197855700	14080	14080	14080	14080	0
246	20231027	162500	197855700	14080	14080	14080	14080	0
247	20231027	162400	197855700	14080	14080	14080	14080	0
248	20231027	162300	197855700	14080	14080	14080	14080	0
249	20231027	162200	197855700	14080	14080	14080	14080	0
250	20231027	162100	197855700	14080	14080	14080	14080	0
251	20231027	162000	197855700	14080	14080	14080	14080	0
252	20231027	161900	197855700	14080	14080	14080	14080	0
253	20231027	161800	197855700	14080	14080	14080	14080	0
254	20231027	161700	197855700	14080	14080	14080	14080	0
255	20231027	161600	197855700	14080	14080	14080	14080	0
256	20231027	161500	197855700	14080	14080	14080	14080	0
257	20231027	161400	197855700	14080	14080	14080	14080	0
258	20231027	161300	197855700	14080	14080	14080	14080	0
259	20231027	161200	197855700	14080	14080	14080	14080	0
260	20231027	161100	197855700	14080	14080	14080	14080	0
261	20231027	161000	197855700	14080	14080	14080	14080	0
262	20231027	160900	197855700	14080	14080	14080	14080	0
263	20231027	160800	197855700	14080	14080	14080	14080	0
264	20231027	160700	197855700	14080	14080	14080	14080	0
265	20231027	160600	197855700	14080	14080	14080	14080	0
266	20231027	160500	197855700	14080	14080	14080	14080	0
267	20231027	160400	197855700	14080	14080	14080	14080	0
268	20231027	160300	197855700	14080	14080	14080	14080	0
269	20231027	160200	197855700	14080	14080	14080	14080	0
270	20231027	160100	197855700	14080	14080	14080	14080	0
271	20231027	160000	197855700	14080	14080	14080	14080	0
272	20231027	155900	197855700	14080	14080	14080	14080	218
273	20231027	155800	197855700	14080	14080	14080	14080	0
274	20231027	155700	197855700	14080	14080	14080	14080	0
275	20231027	155600	197855700	14080	14080	14080	14080	0
276	20231027	155500	197855700	14080	14080	14080	14080	0
277	20231027	155400	197855700	14080	14080	14080	14080	0
278	20231027	155300	197855700	14080	14080	14080	14080	0
279	20231027	155200	197855700	14080	14080	14080	14080	0
280	20231027	155100	197855700	14080	14080	14080	14080	0
281	20231027	155000	197855700	14080	14080	14080	14080	0
282	20231027	154900	197855700	14080	14080	14080	14080	0
283	20231027	154800	197855700	14080	14080	14080	14080	0
284	20231027	154700	197855700	14080	14080	14080	14080	0
285	20231027	154600	197855700	14080	14080	14080	14080	0
286	20231027	154500	197855700	14080	14080	14080	14080	0
287	20231027	154400	197855700	14080	14080	14080	14080	0
288	20231027	154300	197855700	14080	14080	14080	14080	0
289	20231027	154200	197855700	14080	14080	14080	14080	0
290	20231027	154100	197855700	14080	14080	14080	14080	0
291	20231027	154000	197855700	14080	14080	14080	14080	0
292	20231027	153900	197855700	14080	14080	14080	14080	0
293	20231027	153800	197855700	14080	14080	14080	14080	0
294	20231027	153700	197855700	14080	14080	14080	14080	0
295	20231027	153600	197855700	14080	14080	14080	14080	0
296	20231027	153500	197855700	14080	14080	14080	14080	0
297	20231027	153400	197855700	14080	14080	14080	14080	0
298	20231027	153300	197855700	14080	14080	14080	14080	0
299	20231027	153200	197855700	14080	14080	14080	14080	0
300	20231027	153100	197855700	14080	14080	14080	14080	0
301	20231027	153000	197855700	14080	14080	14080	14080	218
302	20231027	152900	194786260	14070	14070	14070	14070	0
303	20231027	152800	194786260	14070	14070	14070	14070	0
304	20231027	152700	194786260	14070	14070	14070	14070	0
305	20231027	152600	194786260	14070	14070	14070	14070	0
306	20231027	152500	194786260	14070	14070	14070	14070	0
307	20231027	152400	194786260	14070	14070	14070	14070	0
308	20231027	152300	194786260	14070	14070	14070	14070	0
309	20231027	152200	194786260	14070	14070	14070	14070	0
310	20231027	152100	194786260	14070	14070	14070	14070	0
311	20231027	152000	194786260	14070	14070	14070	14070	0
312	20231027	151900	194786260	14070	14030	14070	14030	363
313	20231027	151800	189693170	14070	14070	14070	14070	10
314	20231027	151700	189552470	14030	14030	14030	14030	223
315	20231027	151600	186423780	14030	14080	14080	14030	12
316	20231027	151500	186254970	14080	14080	14080	14080	0
317	20231027	151400	186254970	14080	14080	14080	14080	0
318	20231027	151300	186254970	14080	14080	14080	14080	0
319	20231027	151200	186254970	14080	14080	14080	14080	4
320	20231027	151100	186198650	14030	14030	14030	14030	0
321	20231027	151000	186198650	14030	14080	14080	14030	20
322	20231027	150900	185917100	14020	14020	14020	14020	10
323	20231027	150800	185776900	14080	14080	14080	14080	0
324	20231027	150700	185776900	14080	14080	14080	14080	0
325	20231027	150600	185776900	14080	14080	14080	14080	0
326	20231027	150500	185776900	14080	14080	14080	14080	0
327	20231027	150400	185776900	14080	14080	14080	14080	1
328	20231027	150300	185762820	14020	14020	14020	14020	41
329	20231027	150200	185188000	14020	14020	14020	14020	31
330	20231027	150100	184753380	14010	14000	14010	14000	20
331	20231027	150000	184473280	14000	14000	14000	14000	38
332	20231027	145900	183941280	13990	13990	13990	13990	0
333	20231027	145800	183941280	13990	13990	13990	13990	0
334	20231027	145700	183941280	13990	13990	13990	13990	0
335	20231027	145600	183941280	13990	13990	13990	13990	0
336	20231027	145500	183941280	13990	13990	13990	13990	0
337	20231027	145400	183941280	13990	13990	13990	13990	0
338	20231027	145300	183941280	13990	14000	14000	13990	20
339	20231027	145200	183661360	14090	14050	14090	14050	5
340	20231027	145100	183591060	14000	14000	14000	14000	0
341	20231027	145000	183591060	14000	14000	14000	14000	13
342	20231027	144900	183409060	14000	14000	14000	14000	108
343	20231027	144800	181897060	14000	14000	14000	14000	3
344	20231027	144700	181855060	14000	14000	14000	14000	131
345	20231027	144600	180021060	14000	14000	14000	14000	0
346	20231027	144500	180021060	14000	14000	14000	14000	0
347	20231027	144400	180021060	14000	14020	14020	14000	52
348	20231027	144300	179292800	14020	14020	14020	14020	0
349	20231027	144200	179292800	14020	14020	14020	14020	0
350	20231027	144100	179292800	14020	14020	14020	14020	0
351	20231027	144000	179292800	14020	14020	14020	14020	0
352	20231027	143900	179292800	14020	14020	14020	14020	0
353	20231027	143800	179292800	14020	14020	14020	14020	0
354	20231027	143700	179292800	14020	14020	14020	14020	2
355	20231027	143600	179264760	14020	14020	14020	14020	0
356	20231027	143500	179264760	14020	14030	14030	14020	518
357	20231027	143400	171997290	14030	14030	14030	14030	0
358	20231027	143300	171997290	14030	14030	14030	14030	0
359	20231027	143200	171997290	14030	14030	14030	14030	0
360	20231027	143100	171997290	14030	14030	14030	14030	228
361	20231027	143000	168798450	14070	14070	14070	14070	0
362	20231027	142900	168798450	14070	14070	14070	14070	2
363	20231027	142800	168770310	14040	14040	14040	14040	0
364	20231027	142700	168770310	14040	14040	14040	14040	0
365	20231027	142600	168770310	14040	14040	14040	14040	0
366	20231027	142500	168770310	14040	14040	14040	14040	17
367	20231027	142400	168531630	14040	14040	14040	14040	0
368	20231027	142300	168531630	14040	14040	14040	14040	0
369	20231027	142200	168531630	14040	14040	14040	14040	0
370	20231027	142100	168531630	14040	14040	14040	14040	10
371	20231027	142000	168391230	14030	14030	14030	14030	3
372	20231027	141900	168349140	14030	14030	14030	14030	0
373	20231027	141800	168349140	14030	14030	14030	14030	4
374	20231027	141700	168293020	14030	14040	14040	14030	31
375	20231027	141600	167858070	14090	14090	14090	14090	0
376	20231027	141500	167858070	14090	14090	14090	14090	0
377	20231027	141400	167858070	14090	14090	14090	14090	0
378	20231027	141300	167858070	14090	14090	14090	14090	0
379	20231027	141200	167858070	14090	14090	14090	14090	0
380	20231027	141100	167858070	14090	14090	14090	14090	0
381	20231027	141000	167858070	14090	14090	14090	14090	0
382	20231027	140900	167858070	14090	14090	14090	14090	0
383	20231027	140800	167858070	14090	14090	14090	14090	0
384	20231027	140700	167858070	14090	14090	14090	14090	2
385	20231027	140600	167829890	14100	14100	14100	14100	0
386	20231027	140500	167829890	14100	14100	14100	14100	7
387	20231027	140400	167731190	14100	14100	14100	14100	0
388	20231027	140300	167731190	14100	14100	14100	14100	1
389	20231027	140200	167717090	14080	14030	14080	14030	3
390	20231027	140100	167674900	14020	14020	14020	14020	0
391	20231027	140000	167674900	14020	14030	14030	14020	75
392	20231027	135900	166623320	14070	14070	14070	14070	0
393	20231027	135800	166623320	14070	14070	14070	14070	0
394	20231027	135700	166623320	14070	14070	14070	14070	0
395	20231027	135600	166623320	14070	14070	14070	14070	0
396	20231027	135500	166623320	14070	14070	14070	14070	0
397	20231027	135400	166623320	14070	14070	14070	14070	0
398	20231027	135300	166623320	14070	14070	14070	14070	0
399	20231027	135200	166623320	14070	14070	14070	14070	0
400	20231027	135100	166623320	14070	14070	14070	14070	0
401	20231027	135000	166623320	14070	14070	14070	14070	0
402	20231027	134900	166623320	14070	14070	14070	14070	1
403	20231027	134800	166609250	14030	14030	14030	14030	0
404	20231027	134700	166609250	14030	14070	14070	14020	126
405	20231027	134600	164842060	14020	14020	14020	14020	0
406	20231027	134500	164842060	14020	14020	14020	14020	3
407	20231027	134400	164800000	14070	14070	14070	14070	0
408	20231027	134300	164800000	14070	14070	14070	14070	0
409	20231027	134200	164800000	14070	14070	14070	14070	0
410	20231027	134100	164800000	14070	14070	14070	14070	0
411	20231027	134000	164800000	14070	14070	14070	14070	0
412	20231027	133900	164800000	14070	14070	14070	14070	0
413	20231027	133800	164800000	14070	14070	14070	14070	1
414	20231027	133700	164785930	14020	14020	14020	14020	0
415	20231027	133600	164785930	14020	14020	14020	14020	0
416	20231027	133500	164785930	14020	14020	14020	14020	0
417	20231027	133400	164785930	14020	14020	14020	14020	0
418	20231027	133300	164785930	14020	14020	14020	14020	11
419	20231027	133200	164631710	14020	14020	14020	14020	0
420	20231027	133100	164631710	14020	14020	14020	14020	0
421	20231027	133000	164631710	14020	14020	14020	14020	0
422	20231027	132900	164631710	14020	14020	14020	14020	0
423	20231027	132800	164631710	14020	14020	14020	14020	0
424	20231027	132700	164631710	14020	14020	14020	14020	0
425	20231027	132600	164631710	14020	14020	14020	14020	0
426	20231027	132500	164631710	14020	14020	14020	14020	0
427	20231027	132400	164631710	14020	14020	14020	14020	0
428	20231027	132300	164631710	14020	14020	14020	14020	0
429	20231027	132200	164631710	14020	14020	14020	14020	243
430	20231027	132100	161224850	14020	14030	14030	14020	147
431	20231027	132000	159163900	14020	14030	14030	14020	610
432	20231027	131900	150611640	14030	14030	14030	14030	144
433	20231027	131800	148591320	14030	14040	14040	14030	22
434	20231027	131700	148282600	14080	14080	14080	14080	0
435	20231027	131600	148282600	14080	14080	14080	14080	0
436	20231027	131500	148282600	14080	14080	14080	14080	1
437	20231027	131400	148268520	14020	14020	14020	14020	0
438	20231027	131300	148268520	14020	14020	14020	14020	0
439	20231027	131200	148268520	14020	14020	14020	14020	0
440	20231027	131100	148268520	14020	14020	14020	14020	0
441	20231027	131000	148268520	14020	14020	14020	14020	0
442	20231027	130900	148268520	14020	14020	14020	14020	255
443	20231027	130800	144693420	14010	14020	14020	14010	172
444	20231027	130700	142282120	14080	14080	14080	14080	0
445	20231027	130600	142282120	14080	14080	14080	14080	0
446	20231027	130500	142282120	14080	14080	14080	14080	1
447	20231027	130400	142268040	14110	14110	14110	14110	0
448	20231027	130300	142268040	14110	14110	14110	14110	0
449	20231027	130200	142268040	14110	14110	14110	14110	0
450	20231027	130100	142268040	14110	14110	14110	14110	0
451	20231027	130000	142268040	14110	14110	14110	14110	0
452	20231027	125900	142268040	14110	14110	14110	14110	0
453	20231027	125800	142268040	14110	14110	14110	14110	0
454	20231027	125700	142268040	14110	14110	14110	14110	0
455	20231027	125600	142268040	14110	14110	14110	14110	0
456	20231027	125500	142268040	14110	14110	14110	14110	0
457	20231027	125400	142268040	14110	14110	14110	14110	0
458	20231027	125300	142268040	14110	14110	14110	14110	0
459	20231027	125200	142268040	14110	14020	14110	14020	39
460	20231027	125100	141720520	14020	14020	14020	14020	5
461	20231027	125000	141650420	14020	14020	14020	14020	0
462	20231027	124900	141650420	14020	14020	14020	14020	3
463	20231027	124800	141608360	14010	14010	14010	14010	3
464	20231027	124700	141566330	14020	14090	14090	14000	63
465	20231027	124600	140682890	14120	14120	14120	14120	1
466	20231027	124500	140668770	14160	14160	14160	14160	0
467	20231027	124400	140668770	14160	14160	14160	14160	0
468	20231027	124300	140668770	14160	14160	14160	14160	0
469	20231027	124200	140668770	14160	14160	14160	14160	0
470	20231027	124100	140668770	14160	14160	14160	14160	0
471	20231027	124000	140668770	14160	14180	14180	14160	709
472	20231027	123900	130615170	14190	14190	14190	14190	0
473	20231027	123800	130615170	14190	14190	14190	14190	0
474	20231027	123700	130615170	14190	14190	14190	14190	3
475	20231027	123600	130572600	14190	14190	14190	14190	0
476	20231027	123500	130572600	14190	14190	14190	14190	3
477	20231027	123400	130530030	14180	14180	14180	14180	0
478	20231027	123300	130530030	14180	14180	14180	14180	0
479	20231027	123200	130530030	14180	14190	14190	14180	96
480	20231027	123100	129168740	14190	14190	14190	14190	0
481	20231027	123000	129168740	14190	14190	14190	14190	3
482	20231027	122900	129126170	14180	14190	14190	14180	203
483	20231027	122800	126247600	14190	14190	14190	14190	0
484	20231027	122700	126247600	14190	14190	14190	14190	0
485	20231027	122600	126247600	14190	14190	14190	14190	0
486	20231027	122500	126247600	14190	14190	14190	14190	0
487	20231027	122400	126247600	14190	14190	14190	14190	4
488	20231027	122300	126190840	14190	14190	14190	14190	1
489	20231027	122200	126176650	14190	14200	14200	14190	110
490	20231027	122100	124614660	14200	14200	14200	14200	0
491	20231027	122000	124614660	14200	14200	14200	14200	0
492	20231027	121900	124614660	14200	14200	14200	14200	0
493	20231027	121800	124614660	14200	14200	14200	14200	8
494	20231027	121700	124501060	14210	14210	14210	14210	0
495	20231027	121600	124501060	14210	14210	14210	14210	0
496	20231027	121500	124501060	14210	14210	14210	14210	2
497	20231027	121400	124472640	14210	14210	14210	14210	82
498	20231027	121300	123307420	14210	14210	14210	14210	0
499	20231027	121200	123307420	14210	14210	14210	14210	11
500	20231027	121100	123151110	14210	14240	14240	14210	280
501	20231027	121000	119167410	14250	14250	14250	14250	0
502	20231027	120900	119167410	14250	14250	14250	14250	0
503	20231027	120800	119167410	14250	14250	14250	14250	1
504	20231027	120700	119153160	14250	14250	14250	14250	0
505	20231027	120600	119153160	14250	14250	14250	14250	0
506	20231027	120500	119153160	14250	14250	14250	14250	21
507	20231027	120400	118853910	14250	14250	14250	14250	0
508	20231027	120300	118853910	14250	14250	14250	14250	0
509	20231027	120200	118853910	14250	14250	14250	14250	0
510	20231027	120100	118853910	14250	14250	14250	14250	0
511	20231027	120000	118853910	14250	14250	14250	14250	0
512	20231027	115900	118853910	14250	14250	14250	14250	2
513	20231027	115800	118825410	14250	14250	14250	14250	0
514	20231027	115700	118825410	14250	14250	14250	14250	0
515	20231027	115600	118825410	14250	14260	14260	14250	220
516	20231027	115500	115689410	14270	14270	14270	14270	0
517	20231027	115400	115689410	14270	14270	14270	14270	0
518	20231027	115300	115689410	14270	14270	14270	14270	1
519	20231027	115200	115675140	14270	14270	14270	14270	0
520	20231027	115100	115675140	14270	14270	14270	14270	0
521	20231027	115000	115675140	14270	14280	14280	14270	12
522	20231027	114900	115503880	14280	14280	14280	14280	0
523	20231027	114800	115503880	14280	14290	14290	14280	20
524	20231027	114700	115218160	14280	14280	14280	14280	0
525	20231027	114600	115218160	14280	14280	14280	14280	8
526	20231027	114500	115103920	14280	14280	14280	14280	0
527	20231027	114400	115103920	14280	14280	14280	14280	2
528	20231027	114300	115075360	14270	14270	14270	14270	0
529	20231027	114200	115075360	14270	14270	14270	14270	0
530	20231027	114100	115075360	14270	14270	14270	14270	0
531	20231027	114000	115075360	14270	14270	14270	14270	4
532	20231027	113900	115018280	14270	14270	14270	14270	0
533	20231027	113800	115018280	14270	14270	14270	14270	10
534	20231027	113700	114875580	14270	14270	14270	14270	0
535	20231027	113600	114875580	14270	14270	14270	14270	0
536	20231027	113500	114875580	14270	14270	14270	14270	0
537	20231027	113400	114875580	14270	14270	14270	14270	29
538	20231027	113300	114461750	14270	14270	14270	14270	0
539	20231027	113200	114461750	14270	14270	14270	14270	0
540	20231027	113100	114461750	14270	14270	14270	14270	7
541	20231027	113000	114361860	14270	14270	14270	14270	84
542	20231027	112900	113163180	14270	14270	14270	14270	0
543	20231027	112800	113163180	14270	14270	14270	14270	40
544	20231027	112700	112592380	14270	14270	14270	14270	0
545	20231027	112600	112592380	14270	14270	14270	14270	0
546	20231027	112500	112592380	14270	14270	14270	14270	0
547	20231027	112400	112592380	14270	14280	14280	14270	30
548	20231027	112300	112164230	14270	14270	14270	14270	0
549	20231027	112200	112164230	14270	14270	14270	14270	0
550	20231027	112100	112164230	14270	14270	14270	14270	0
551	20231027	112000	112164230	14270	14270	14270	14270	0
552	20231027	111900	112164230	14270	14270	14270	14270	0
553	20231027	111800	112164230	14270	14270	14270	14270	20
554	20231027	111700	111878830	14330	14330	14330	14330	0
555	20231027	111600	111878830	14330	14290	14330	14270	251
556	20231027	111500	108288560	14340	14340	14340	14340	10
557	20231027	111400	108145160	14290	14290	14290	14290	0
558	20231027	111300	108145160	14290	14290	14290	14290	1
559	20231027	111200	108130870	14290	14300	14300	14290	11
560	20231027	111100	107973580	14300	14300	14300	14300	10
561	20231027	111000	107830580	14300	14300	14300	14300	100
562	20231027	110900	106400580	14300	14300	14300	14300	8
563	20231027	110800	106286180	14290	14360	14360	14290	99
564	20231027	110700	104864610	14360	14350	14360	14350	99
565	20231027	110600	103443130	14280	14340	14350	14280	181
566	20231027	110500	100846680	14330	14330	14330	14330	101
567	20231027	110400	99399350	14330	14340	14340	14330	4
568	20231027	110300	99342010	14340	14320	14340	14320	18
569	20231027	110200	99084040	14260	14260	14260	14260	0
570	20231027	110100	99084040	14260	14260	14260	14260	2
571	20231027	110000	99055520	14250	14260	14260	14250	46
572	20231027	105900	98399570	14340	14340	14340	14340	10
573	20231027	105800	98256170	14340	14340	14340	14340	0
574	20231027	105700	98256170	14340	14340	14340	14340	2
575	20231027	105600	98227490	14350	14330	14350	14330	42
576	20231027	105500	97624990	14310	14310	14310	14310	10
577	20231027	105400	97481890	14300	14290	14300	14290	13
578	20231027	105300	97296040	14240	14240	14240	14240	0
579	20231027	105200	97296040	14240	14240	14240	14240	26
580	20231027	105100	96925800	14240	14240	14240	14240	0
581	20231027	105000	96925800	14240	14250	14250	14240	10
582	20231027	104900	96783350	14300	14300	14300	14300	0
583	20231027	104800	96783350	14300	14300	14300	14300	0
584	20231027	104700	96783350	14300	14300	14300	14300	24
585	20231027	104600	96440150	14300	14300	14300	14300	12
586	20231027	104500	96268550	14300	14280	14300	14280	95
587	20231027	104400	94910700	14300	14300	14300	14300	1
588	20231027	104300	94896400	14200	14200	14200	14200	1
589	20231027	104200	94882200	14200	14310	14310	14200	471
590	20231027	104100	88173650	14310	14310	14310	14310	118
591	20231027	104000	86485070	14200	14200	14200	14200	0
592	20231027	103900	86485070	14200	14250	14250	14200	35
593	20231027	103800	85987570	14260	14260	14260	14260	5
594	20231027	103700	85916270	14210	14210	14210	14210	4
595	20231027	103600	85859430	14380	14380	14380	14380	0
596	20231027	103500	85859430	14380	14380	14380	14380	0
597	20231027	103400	85859430	14380	14380	14380	14380	0
598	20231027	103300	85859430	14380	14200	14380	14200	139
599	20231027	103200	83883960	14200	14200	14200	14200	0
600	20231027	103100	83883960	14200	14210	14210	14200	188
601	20231027	103000	81212680	14210	14220	14230	14210	500
602	20231027	102900	74107010	14390	14390	14390	14390	0
603	20231027	102800	74107010	14390	14380	14390	14380	10
604	20231027	102700	73963150	14140	14200	14400	14140	161
605	20231027	102600	71654280	14200	14110	14200	14110	125
606	20231027	102500	69880180	14200	14200	14200	14200	0
607	20231027	102400	69880180	14200	14200	14200	14200	0
608	20231027	102300	69880180	14200	14200	14200	14200	130
609	20231027	102200	68034180	14110	14110	14110	14110	0
610	20231027	102100	68034180	14110	14110	14110	14110	0
611	20231027	102000	68034180	14110	14170	14170	14110	406
612	20231027	101900	62281220	14060	14060	14060	14060	0
613	20231027	101800	62281220	14060	14060	14060	14060	0
614	20231027	101700	62281220	14060	14060	14060	14060	0
615	20231027	101600	62281220	14060	14060	14060	14060	0
616	20231027	101500	62281220	14060	14050	14100	14050	1340
617	20231027	101400	43417420	14050	14050	14050	14050	0
618	20231027	101300	43417420	14050	14050	14050	14050	0
619	20231027	101200	43417420	14050	14050	14050	14050	0
620	20231027	101100	43417420	14050	14050	14050	14050	10
621	20231027	101000	43276920	14060	14060	14060	14060	0
622	20231027	100900	43276920	14060	14060	14060	14060	0
623	20231027	100800	43276920	14060	14060	14060	14060	0
624	20231027	100700	43276920	14060	14060	14060	14060	0
625	20231027	100600	43276920	14060	14060	14060	14060	1
626	20231027	100500	43262860	14000	14000	14000	14000	704
627	20231027	100400	33406860	13990	14000	14000	13990	26
628	20231027	100300	33043110	14000	14000	14000	14000	56
629	20231027	100200	32259110	14070	14070	14070	14070	0
630	20231027	100100	32259110	14070	14070	14070	14070	0
631	20231027	100000	32259110	14070	14050	14070	14050	13
632	20231027	095900	32076330	13940	13940	13940	13940	0
633	20231027	095800	32076330	13940	13940	13940	13940	0
634	20231027	095700	32076330	13940	13940	13940	13940	0
635	20231027	095600	32076330	13940	13940	13940	13940	0
636	20231027	095500	32076330	13940	13940	13940	13940	0
637	20231027	095400	32076330	13940	13940	13940	13940	0
638	20231027	095300	32076330	13940	13940	13940	13940	0
639	20231027	095200	32076330	13940	13940	13940	13940	0
640	20231027	095100	32076330	13940	13940	13940	13940	0
641	20231027	095000	32076330	13940	13940	13940	13940	0
642	20231027	094900	32076330	13940	13940	13940	13940	0
643	20231027	094800	32076330	13940	13940	13940	13940	1
644	20231027	094700	32062390	13930	13930	13930	13930	0
645	20231027	094600	32062390	13930	13930	13930	13930	0
646	20231027	094500	32062390	13930	13930	13930	13930	2
647	20231027	094400	32034530	14070	14070	14070	14070	0
648	20231027	094300	32034530	14070	14070	14070	14070	0
649	20231027	094200	32034530	14070	14070	14070	14070	13
650	20231027	094100	31851620	14070	14070	14070	14070	0
651	20231027	094000	31851620	14070	14070	14070	14070	0
652	20231027	093900	31851620	14070	14070	14070	14070	0
653	20231027	093800	31851620	14070	14070	14070	14070	0
654	20231027	093700	31851620	14070	14070	14070	14070	1
655	20231027	093600	31837550	13990	13990	13990	13990	0
656	20231027	093500	31837550	13990	13990	13990	13990	0
657	20231027	093400	31837550	13990	14080	14080	13990	799
658	20231027	093300	20659450	14090	14090	14090	14090	0
659	20231027	093200	20659450	14090	14090	14090	14090	0
660	20231027	093100	20659450	14090	13990	14090	13990	3
661	20231027	093000	20617380	14100	14100	14100	14100	0
662	20231027	092900	20617380	14100	14100	14100	14100	0
663	20231027	092800	20617380	14100	14100	14100	14100	0
664	20231027	092700	20617380	14100	14100	14100	14100	0
665	20231027	092600	20617380	14100	14010	14100	13960	570
666	20231027	092500	12638110	14100	14100	14100	14100	0
667	20231027	092400	12638110	14100	14100	14100	14100	0
668	20231027	092300	12638110	14100	14100	14100	14100	0
669	20231027	092200	12638110	14100	14100	14100	14100	0
670	20231027	092100	12638110	14100	14100	14100	14100	0
671	20231027	092000	12638110	14100	14100	14100	14100	0
672	20231027	091900	12638110	14100	14000	14100	14000	36
673	20231027	091800	12134010	14100	14100	14100	14100	7
674	20231027	091700	12035310	14100	14100	14100	14100	0
675	20231027	091600	12035310	14100	14000	14100	14000	31
676	20231027	091500	11601210	14090	14090	14090	14090	33
677	20231027	091400	11136240	14090	14030	14090	14000	70
678	20231027	091300	10154980	14100	14100	14100	14100	0
679	20231027	091200	10154980	14100	14100	14100	14100	0
680	20231027	091100	10154980	14100	14100	14100	14100	0
681	20231027	091000	10154980	14100	14100	14100	14100	1
682	20231027	090900	10140880	14100	14100	14100	14100	1
683	20231027	090800	10126780	14100	13980	14100	13980	118
684	20231027	090700	8476300	13980	13980	13980	13980	1
685	20231027	090600	8462320	13830	13860	13860	13830	257
686	20231027	090500	4903260	13850	13850	13850	13850	0
687	20231027	090400	4903260	13850	13860	13860	13850	13
688	20231027	090300	4723170	13850	13860	13860	13850	100
689	20231027	090200	3337870	13850	13870	13870	13850	140
690	20231027	090100	1396830	13830	13830	13830	13830	0
691	20231027	090000	1396830	13830	13830	13830	13830	101