KissMeData/009300/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184800	59152640	15870	15870	15870	15870	36
3	20231024	184700	59152640	15870	15870	15870	15870	0
4	20231024	184600	59152640	15870	15870	15870	15870	0
5	20231024	184500	59152640	15870	15870	15870	15870	0
6	20231024	184400	59152640	15870	15870	15870	15870	0
7	20231024	184300	59152640	15870	15870	15870	15870	0
8	20231024	184200	59152640	15870	15870	15870	15870	0
9	20231024	184100	59152640	15870	15870	15870	15870	0
10	20231024	184000	59152640	15870	15870	15870	15870	0
11	20231024	183900	59152640	15870	15870	15870	15870	0
12	20231024	183800	59152640	15870	15870	15870	15870	0
13	20231024	183700	59152640	15870	15870	15870	15870	0
14	20231024	183600	59152640	15870	15870	15870	15870	0
15	20231024	183500	59152640	15870	15870	15870	15870	0
16	20231024	183400	59152640	15870	15870	15870	15870	0
17	20231024	183300	59152640	15870	15870	15870	15870	0
18	20231024	183200	59152640	15870	15870	15870	15870	0
19	20231024	183100	59152640	15870	15870	15870	15870	0
20	20231024	183000	59152640	15870	15870	15870	15870	0
21	20231024	182900	59152640	15870	15870	15870	15870	0
22	20231024	182800	59152640	15870	15870	15870	15870	0
23	20231024	182700	59152640	15870	15870	15870	15870	0
24	20231024	182600	59152640	15870	15870	15870	15870	0
25	20231024	182500	59152640	15870	15870	15870	15870	0
26	20231024	182400	59152640	15870	15870	15870	15870	0
27	20231024	182300	59152640	15870	15870	15870	15870	0
28	20231024	182200	59152640	15870	15870	15870	15870	0
29	20231024	182100	59152640	15870	15870	15870	15870	0
30	20231024	182000	59152640	15870	15870	15870	15870	0
31	20231024	181900	59152640	15870	15870	15870	15870	0
32	20231024	181800	59152640	15870	15870	15870	15870	36
33	20231024	181700	59152640	15870	15870	15870	15870	0
34	20231024	181600	59152640	15870	15870	15870	15870	0
35	20231024	181500	59152640	15870	15870	15870	15870	0
36	20231024	181400	59152640	15870	15870	15870	15870	0
37	20231024	181300	59152640	15870	15870	15870	15870	0
38	20231024	181200	59152640	15870	15870	15870	15870	0
39	20231024	181100	59152640	15870	15870	15870	15870	0
40	20231024	181000	59152640	15870	15870	15870	15870	0
41	20231024	180900	59152640	15870	15870	15870	15870	0
42	20231024	180800	59152640	15870	15870	15870	15870	0
43	20231024	180700	59152640	15870	15870	15870	15870	0
44	20231024	180600	59152640	15870	15870	15870	15870	0
45	20231024	180500	59152640	15870	15870	15870	15870	0
46	20231024	180400	59152640	15870	15870	15870	15870	0
47	20231024	180300	59152640	15870	15870	15870	15870	0
48	20231024	180200	59152640	15870	15870	15870	15870	0
49	20231024	180100	59152640	15870	15870	15870	15870	0
50	20231024	180000	59152640	15870	15870	15870	15870	0
51	20231024	175900	59152640	15870	15870	15870	15870	0
52	20231024	175800	59152640	15870	15870	15870	15870	0
53	20231024	175700	59152640	15870	15870	15870	15870	0
54	20231024	175600	59152640	15870	15870	15870	15870	0
55	20231024	175500	59152640	15870	15870	15870	15870	0
56	20231024	175400	59152640	15870	15870	15870	15870	0
57	20231024	175300	59152640	15870	15870	15870	15870	0
58	20231024	175200	59152640	15870	15870	15870	15870	0
59	20231024	175100	59152640	15870	15870	15870	15870	0
60	20231024	175000	59152640	15870	15870	15870	15870	0
61	20231024	174900	59152640	15870	15870	15870	15870	0
62	20231024	174800	59152640	15870	15870	15870	15870	36
63	20231024	174700	59152640	15870	15870	15870	15870	0
64	20231024	174600	59152640	15870	15870	15870	15870	0
65	20231024	174500	59152640	15870	15870	15870	15870	0
66	20231024	174400	59152640	15870	15870	15870	15870	0
67	20231024	174300	59152640	15870	15870	15870	15870	0
68	20231024	174200	59152640	15870	15870	15870	15870	0
69	20231024	174100	59152640	15870	15870	15870	15870	0
70	20231024	174000	59152640	15870	15870	15870	15870	0
71	20231024	173900	59152640	15870	15870	15870	15870	0
72	20231024	173800	59152640	15870	15870	15870	15870	0
73	20231024	173700	59152640	15870	15870	15870	15870	0
74	20231024	173600	59152640	15870	15870	15870	15870	0
75	20231024	173500	59152640	15870	15870	15870	15870	0
76	20231024	173400	59152640	15870	15870	15870	15870	0
77	20231024	173300	59152640	15870	15870	15870	15870	0
78	20231024	173200	59152640	15870	15870	15870	15870	0
79	20231024	173100	59152640	15870	15870	15870	15870	0
80	20231024	173000	59152640	15870	15870	15870	15870	0
81	20231024	172900	59152640	15870	15870	15870	15870	0
82	20231024	172800	59152640	15870	15870	15870	15870	0
83	20231024	172700	59152640	15870	15870	15870	15870	0
84	20231024	172600	59152640	15870	15870	15870	15870	0
85	20231024	172500	59152640	15870	15870	15870	15870	0
86	20231024	172400	59152640	15870	15870	15870	15870	0
87	20231024	172300	59152640	15870	15870	15870	15870	0
88	20231024	172200	59152640	15870	15870	15870	15870	0
89	20231024	172100	59152640	15870	15870	15870	15870	0
90	20231024	172000	59152640	15870	15870	15870	15870	0
91	20231024	171900	59152640	15870	15870	15870	15870	0
92	20231024	171800	59152640	15870	15870	15870	15870	36
93	20231024	171700	59152640	15870	15870	15870	15870	0
94	20231024	171600	59152640	15870	15870	15870	15870	0
95	20231024	171500	59152640	15870	15870	15870	15870	0
96	20231024	171400	59152640	15870	15870	15870	15870	0
97	20231024	171300	59152640	15870	15870	15870	15870	0
98	20231024	171200	59152640	15870	15870	15870	15870	0
99	20231024	171100	59152640	15870	15870	15870	15870	0
100	20231024	171000	59152640	15870	15870	15870	15870	0
101	20231024	170900	59152640	15870	15870	15870	15870	0
102	20231024	170800	59152640	15870	15870	15870	15870	0
103	20231024	170700	59152640	15870	15870	15870	15870	0
104	20231024	170600	59152640	15870	15870	15870	15870	0
105	20231024	170500	59152640	15870	15870	15870	15870	0
106	20231024	170400	59152640	15870	15870	15870	15870	0
107	20231024	170300	59152640	15870	15870	15870	15870	0
108	20231024	170200	59152640	15870	15870	15870	15870	0
109	20231024	170100	59152640	15870	15870	15870	15870	0
110	20231024	170000	59152640	15870	15870	15870	15870	0
111	20231024	165900	59152640	15870	15870	15870	15870	0
112	20231024	165800	59152640	15870	15870	15870	15870	0
113	20231024	165700	59152640	15870	15870	15870	15870	0
114	20231024	165600	59152640	15870	15870	15870	15870	0
115	20231024	165500	59152640	15870	15870	15870	15870	0
116	20231024	165400	59152640	15870	15870	15870	15870	0
117	20231024	165300	59152640	15870	15870	15870	15870	0
118	20231024	165200	59152640	15870	15870	15870	15870	0
119	20231024	165100	59152640	15870	15870	15870	15870	0
120	20231024	165000	59152640	15870	15870	15870	15870	0
121	20231024	164900	59152640	15870	15870	15870	15870	0
122	20231024	164800	59152640	15870	15870	15870	15870	36
123	20231024	164700	59152640	15870	15870	15870	15870	0
124	20231024	164600	59152640	15870	15870	15870	15870	0
125	20231024	164500	59152640	15870	15870	15870	15870	0
126	20231024	164400	59152640	15870	15870	15870	15870	0
127	20231024	164300	59152640	15870	15870	15870	15870	0
128	20231024	164200	59152640	15870	15870	15870	15870	0
129	20231024	164100	59152640	15870	15870	15870	15870	0
130	20231024	164000	59152640	15870	15870	15870	15870	0
131	20231024	163900	59152640	15870	15870	15870	15870	0
132	20231024	163800	59152640	15870	15870	15870	15870	0
133	20231024	163700	59152640	15870	15870	15870	15870	0
134	20231024	163600	59152640	15870	15870	15870	15870	0
135	20231024	163500	59152640	15870	15870	15870	15870	0
136	20231024	163400	59152640	15870	15870	15870	15870	0
137	20231024	163300	59152640	15870	15870	15870	15870	0
138	20231024	163200	59152640	15870	15870	15870	15870	0
139	20231024	163100	59152640	15870	15870	15870	15870	0
140	20231024	163000	59152640	15870	15870	15870	15870	0
141	20231024	162900	59152640	15870	15870	15870	15870	0
142	20231024	162800	59152640	15870	15870	15870	15870	0
143	20231024	162700	59152640	15870	15870	15870	15870	0
144	20231024	162600	59152640	15870	15870	15870	15870	0
145	20231024	162500	59152640	15870	15870	15870	15870	0
146	20231024	162400	59152640	15870	15870	15870	15870	0
147	20231024	162300	59152640	15870	15870	15870	15870	0
148	20231024	162200	59152640	15870	15870	15870	15870	0
149	20231024	162100	59152640	15870	15870	15870	15870	0
150	20231024	162000	59152640	15870	15870	15870	15870	0
151	20231024	161900	59152640	15870	15870	15870	15870	0
152	20231024	161800	59152640	15870	15870	15870	15870	36
153	20231024	161700	59152640	15870	15870	15870	15870	0
154	20231024	161600	59152640	15870	15870	15870	15870	0
155	20231024	161500	59152640	15870	15870	15870	15870	0
156	20231024	161400	59152640	15870	15870	15870	15870	0
157	20231024	161300	59152640	15870	15870	15870	15870	0
158	20231024	161200	59152640	15870	15870	15870	15870	0
159	20231024	161100	59152640	15870	15870	15870	15870	0
160	20231024	161000	59152640	15870	15870	15870	15870	0
161	20231024	160900	59152640	15870	15870	15870	15870	0
162	20231024	160800	59152640	15870	15870	15870	15870	0
163	20231024	160700	59152640	15870	15870	15870	15870	0
164	20231024	160600	59152640	15870	15870	15870	15870	0
165	20231024	160500	59152640	15870	15870	15870	15870	0
166	20231024	160400	59152640	15870	15870	15870	15870	0
167	20231024	160300	59152640	15870	15870	15870	15870	0
168	20231024	160200	59152640	15870	15870	15870	15870	0
169	20231024	160100	59152640	15870	15870	15870	15870	0
170	20231024	160000	59152640	15870	15870	15870	15870	0
171	20231024	155900	59152640	15870	15870	15870	15870	0
172	20231024	155800	59152640	15870	15870	15870	15870	0
173	20231024	155700	59152640	15870	15870	15870	15870	0
174	20231024	155600	59152640	15870	15870	15870	15870	0
175	20231024	155500	59152640	15870	15870	15870	15870	0
176	20231024	155400	59152640	15870	15870	15870	15870	0
177	20231024	155300	59152640	15870	15870	15870	15870	0
178	20231024	155200	59152640	15870	15870	15870	15870	0
179	20231024	155100	59152640	15870	15870	15870	15870	0
180	20231024	155000	59152640	15870	15870	15870	15870	0
181	20231024	154900	59152640	15870	15870	15870	15870	0
182	20231024	154800	59152640	15870	15870	15870	15870	36
183	20231024	154700	59152640	15870	15870	15870	15870	0
184	20231024	154600	59152640	15870	15870	15870	15870	0
185	20231024	154500	59152640	15870	15870	15870	15870	0
186	20231024	154400	59152640	15870	15870	15870	15870	0
187	20231024	154300	59152640	15870	15870	15870	15870	0
188	20231024	154200	59152640	15870	15870	15870	15870	0
189	20231024	154100	59152640	15870	15870	15870	15870	0
190	20231024	154000	59152640	15870	15870	15870	15870	0
191	20231024	153900	59152640	15870	15870	15870	15870	0
192	20231024	153800	59152640	15870	15870	15870	15870	0
193	20231024	153700	59152640	15870	15870	15870	15870	0
194	20231024	153600	59152640	15870	15870	15870	15870	0
195	20231024	153500	59152640	15870	15870	15870	15870	0
196	20231024	153400	59152640	15870	15870	15870	15870	0
197	20231024	153300	59152640	15870	15870	15870	15870	0
198	20231024	153200	59152640	15870	15870	15870	15870	0
199	20231024	153100	59152640	15870	15870	15870	15870	0
200	20231024	153000	59152640	15870	15870	15870	15870	36
201	20231024	152900	58581320	15880	15880	15880	15880	0
202	20231024	152800	58581320	15880	15880	15880	15880	0
203	20231024	152700	58581320	15880	15880	15880	15880	0
204	20231024	152600	58581320	15880	15880	15880	15880	0
205	20231024	152500	58581320	15880	15880	15880	15880	0
206	20231024	152400	58581320	15880	15880	15880	15880	0
207	20231024	152300	58581320	15880	15880	15880	15880	0
208	20231024	152200	58581320	15880	15880	15880	15880	0
209	20231024	152100	58581320	15880	15880	15880	15880	0
210	20231024	152000	58581320	15880	15880	15880	15880	0
211	20231024	151900	58581320	15880	15880	15880	15800	4
212	20231024	151800	58517880	15880	15880	15880	15880	0
213	20231024	151700	58517880	15880	15880	15880	15880	2
214	20231024	151600	58486120	15880	15880	15880	15880	12
215	20231024	151500	58295560	15870	15870	15870	15870	0
216	20231024	151400	58295560	15870	15870	15870	15870	4
217	20231024	151300	58232080	15880	15880	15880	15880	0
218	20231024	151200	58232080	15880	15880	15880	15880	0
219	20231024	151100	58232080	15880	15880	15880	15880	0
220	20231024	151000	58232080	15880	15870	15880	15870	17
221	20231024	150900	57962180	15870	15810	15870	15800	167
222	20231024	150800	55319860	15810	15860	15870	15810	6
223	20231024	150700	55224890	15870	15870	15870	15870	0
224	20231024	150600	55224890	15870	15870	15870	15870	1
225	20231024	150500	55209020	15800	15860	15860	15800	36
226	20231024	150400	54638750	15870	15870	15870	15870	1
227	20231024	150300	54622880	15870	15870	15870	15870	0
228	20231024	150200	54622880	15870	15870	15870	15870	19
229	20231024	150100	54321350	15870	15870	15870	15870	0
230	20231024	150000	54321350	15870	15860	15870	15860	22
231	20231024	145900	53972420	15850	15850	15850	15850	0
232	20231024	145800	53972420	15850	15850	15850	15850	0
233	20231024	145700	53972420	15850	15850	15850	15850	0
234	20231024	145600	53972420	15850	15850	15850	15850	0
235	20231024	145500	53972420	15850	15850	15850	15850	0
236	20231024	145400	53972420	15850	15850	15850	15850	0
237	20231024	145300	53972420	15850	15850	15850	15850	0
238	20231024	145200	53972420	15850	15850	15850	15850	0
239	20231024	145100	53972420	15850	15850	15850	15850	0
240	20231024	145000	53972420	15850	15850	15850	15850	0
241	20231024	144900	53972420	15850	15850	15850	15850	0
242	20231024	144800	53972420	15850	15850	15850	15850	17
243	20231024	144700	53702970	15860	15860	15860	15860	0
244	20231024	144600	53702970	15860	15860	15860	15860	0
245	20231024	144500	53702970	15860	15860	15860	15860	0
246	20231024	144400	53702970	15860	15860	15860	15860	0
247	20231024	144300	53702970	15860	15860	15860	15860	0
248	20231024	144200	53702970	15860	15860	15860	15860	0
249	20231024	144100	53702970	15860	15860	15860	15860	0
250	20231024	144000	53702970	15860	15860	15860	15860	0
251	20231024	143900	53702970	15860	15860	15860	15860	0
252	20231024	143800	53702970	15860	15860	15860	15860	0
253	20231024	143700	53702970	15860	15860	15860	15860	63
254	20231024	143600	52703790	15860	15860	15860	15860	0
255	20231024	143500	52703790	15860	15860	15860	15860	0
256	20231024	143400	52703790	15860	15860	15860	15860	0
257	20231024	143300	52703790	15860	15860	15860	15860	0
258	20231024	143200	52703790	15860	15860	15860	15860	0
259	20231024	143100	52703790	15860	15860	15860	15860	0
260	20231024	143000	52703790	15860	15860	15860	15860	0
261	20231024	142900	52703790	15860	15860	15860	15860	0
262	20231024	142800	52703790	15860	15860	15860	15860	0
263	20231024	142700	52703790	15860	15860	15860	15860	0
264	20231024	142600	52703790	15860	15860	15860	15860	15
265	20231024	142500	52465890	15850	15850	15850	15850	0
266	20231024	142400	52465890	15850	15850	15850	15850	0
267	20231024	142300	52465890	15850	15850	15850	15850	0
268	20231024	142200	52465890	15850	15850	15850	15850	0
269	20231024	142100	52465890	15850	15850	15850	15850	27
270	20231024	142000	52037940	15850	15850	15850	15850	25
271	20231024	141900	51641690	15850	15850	15850	15850	0
272	20231024	141800	51641690	15850	15850	15850	15850	0
273	20231024	141700	51641690	15850	15850	15850	15850	24
274	20231024	141600	51261290	15800	15800	15800	15800	0
275	20231024	141500	51261290	15800	15800	15800	15800	0
276	20231024	141400	51261290	15800	15800	15800	15800	0
277	20231024	141300	51261290	15800	15800	15800	15800	0
278	20231024	141200	51261290	15800	15810	15810	15800	278
279	20231024	141100	46867550	15850	15850	15850	15850	0
280	20231024	141000	46867550	15850	15860	15860	15850	23
281	20231024	140900	46502990	15870	15870	15870	15870	0
282	20231024	140800	46502990	15870	15870	15870	15870	0
283	20231024	140700	46502990	15870	15870	15870	15870	0
284	20231024	140600	46502990	15870	15870	15870	15870	16
285	20231024	140500	46249070	15800	15800	15800	15800	0
286	20231024	140400	46249070	15800	15800	15800	15800	0
287	20231024	140300	46249070	15800	15800	15800	15800	22
288	20231024	140200	45901470	15870	15870	15870	15870	0
289	20231024	140100	45901470	15870	15870	15870	15870	0
290	20231024	140000	45901470	15870	15870	15870	15870	0
291	20231024	135900	45901470	15870	15870	15870	15870	0
292	20231024	135800	45901470	15870	15870	15870	15870	0
293	20231024	135700	45901470	15870	15870	15870	15870	0
294	20231024	135600	45901470	15870	15870	15870	15870	3
295	20231024	135500	45853860	15870	15840	15870	15840	7
296	20231024	135400	45742950	15810	15810	15810	15810	10
297	20231024	135300	45584850	15820	15820	15820	15820	0
298	20231024	135200	45584850	15820	15820	15820	15820	0
299	20231024	135100	45584850	15820	15820	15820	15820	0
300	20231024	135000	45584850	15820	15820	15820	15820	0
301	20231024	134900	45584850	15820	15820	15820	15820	0
302	20231024	134800	45584850	15820	15820	15820	15820	0
303	20231024	134700	45584850	15820	15820	15820	15820	0
304	20231024	134600	45584850	15820	15820	15820	15820	0
305	20231024	134500	45584850	15820	15820	15820	15820	0
306	20231024	134400	45584850	15820	15820	15820	15820	16
307	20231024	134300	45331730	15810	15750	15990	15750	70
308	20231024	134200	44226010	15650	15650	15650	15650	0
309	20231024	134100	44226010	15650	15650	15650	15650	0
310	20231024	134000	44226010	15650	15650	15650	15650	0
311	20231024	133900	44226010	15650	15650	15650	15650	0
312	20231024	133800	44226010	15650	15650	15650	15650	0
313	20231024	133700	44226010	15650	15650	15650	15650	0
314	20231024	133600	44226010	15650	15650	15650	15650	0
315	20231024	133500	44226010	15650	15650	15650	15650	0
316	20231024	133400	44226010	15650	15650	15650	15650	0
317	20231024	133300	44226010	15650	15650	15650	15650	0
318	20231024	133200	44226010	15650	15680	15760	15650	114
319	20231024	133100	42435330	15660	15660	15660	15660	0
320	20231024	133000	42435330	15660	15670	15670	15660	128
321	20231024	132900	40430840	15680	15680	15680	15680	0
322	20231024	132800	40430840	15680	15680	15680	15680	0
323	20231024	132700	40430840	15680	15680	15680	15680	0
324	20231024	132600	40430840	15680	15680	15680	15680	0
325	20231024	132500	40430840	15680	15680	15680	15680	0
326	20231024	132400	40430840	15680	15680	15680	15680	0
327	20231024	132300	40430840	15680	15680	15680	15680	0
328	20231024	132200	40430840	15680	15680	15680	15680	0
329	20231024	132100	40430840	15680	15680	15680	15680	4
330	20231024	132000	40368120	15680	15680	15680	15680	1
331	20231024	131900	40352440	15660	15660	15660	15660	0
332	20231024	131800	40352440	15660	15660	15660	15660	0
333	20231024	131700	40352440	15660	15660	15660	15660	0
334	20231024	131600	40352440	15660	15660	15660	15660	0
335	20231024	131500	40352440	15660	15660	15660	15660	0
336	20231024	131400	40352440	15660	15660	15660	15660	0
337	20231024	131300	40352440	15660	15660	15660	15660	1
338	20231024	131200	40336780	15650	15650	15650	15650	0
339	20231024	131100	40336780	15650	15650	15650	15650	0
340	20231024	131000	40336780	15650	15650	15650	15650	0
341	20231024	130900	40336780	15650	15650	15650	15650	0
342	20231024	130800	40336780	15650	15650	15650	15650	16
343	20231024	130700	40086380	15670	15670	15670	15670	0
344	20231024	130600	40086380	15670	15670	15670	15670	0
345	20231024	130500	40086380	15670	15670	15670	15670	0
346	20231024	130400	40086380	15670	15670	15670	15670	0
347	20231024	130300	40086380	15670	15670	15670	15670	0
348	20231024	130200	40086380	15670	15640	15670	15640	15
349	20231024	130100	39851360	15660	15660	15670	15640	36
350	20231024	130000	39287370	15640	15640	15640	15640	0
351	20231024	125900	39287370	15640	15640	15640	15640	0
352	20231024	125800	39287370	15640	15640	15640	15640	0
353	20231024	125700	39287370	15640	15640	15640	15640	0
354	20231024	125600	39287370	15640	15640	15640	15640	0
355	20231024	125500	39287370	15640	15640	15640	15640	6
356	20231024	125400	39193530	15640	15640	15640	15640	8
357	20231024	125300	39068410	15640	15640	15640	15640	0
358	20231024	125200	39068410	15640	15640	15640	15640	0
359	20231024	125100	39068410	15640	15640	15640	15640	0
360	20231024	125000	39068410	15640	15640	15640	15640	0
361	20231024	124900	39068410	15640	15640	15640	15640	0
362	20231024	124800	39068410	15640	15640	15640	15640	0
363	20231024	124700	39068410	15640	15640	15640	15640	0
364	20231024	124600	39068410	15640	15640	15640	15640	0
365	20231024	124500	39068410	15640	15640	15640	15640	0
366	20231024	124400	39068410	15640	15640	15640	15640	0
367	20231024	124300	39068410	15640	15640	15640	15640	0
368	20231024	124200	39068410	15640	15640	15640	15640	0
369	20231024	124100	39068410	15640	15640	15640	15640	0
370	20231024	124000	39068410	15640	15640	15640	15640	0
371	20231024	123900	39068410	15640	15640	15640	15640	0
372	20231024	123800	39068410	15640	15640	15640	15640	0
373	20231024	123700	39068410	15640	15640	15640	15640	0
374	20231024	123600	39068410	15640	15640	15640	15640	2
375	20231024	123500	39037130	15640	15640	15640	15640	0
376	20231024	123400	39037130	15640	15640	15640	15640	0
377	20231024	123300	39037130	15640	15640	15640	15640	0
378	20231024	123200	39037130	15640	15640	15640	15640	0
379	20231024	123100	39037130	15640	15640	15640	15640	0
380	20231024	123000	39037130	15640	15640	15640	15640	1
381	20231024	122900	39021490	15650	15650	15650	15650	0
382	20231024	122800	39021490	15650	15650	15650	15650	0
383	20231024	122700	39021490	15650	15650	15650	15650	0
384	20231024	122600	39021490	15650	15650	15650	15650	0
385	20231024	122500	39021490	15650	15650	15650	15650	0
386	20231024	122400	39021490	15650	15630	15660	15630	9
387	20231024	122300	38880610	15670	15670	15670	15670	0
388	20231024	122200	38880610	15670	15670	15670	15670	1
389	20231024	122100	38864940	15670	15670	15670	15670	0
390	20231024	122000	38864940	15670	15660	15670	15660	14
391	20231024	121900	38645600	15660	15630	15660	15630	10
392	20231024	121800	38489040	15580	15580	15580	15580	14
393	20231024	121700	38270920	15580	15580	15580	15580	1
394	20231024	121600	38255340	15570	15570	15570	15570	5
395	20231024	121500	38177490	15550	15550	15550	15550	0
396	20231024	121400	38177490	15550	15550	15550	15550	0
397	20231024	121300	38177490	15550	15550	15550	15550	0
398	20231024	121200	38177490	15550	15550	15550	15550	19
399	20231024	121100	37882040	15570	15570	15570	15570	0
400	20231024	121000	37882040	15570	15570	15570	15570	0
401	20231024	120900	37882040	15570	15570	15570	15570	0
402	20231024	120800	37882040	15570	15570	15570	15570	0
403	20231024	120700	37882040	15570	15570	15570	15570	0
404	20231024	120600	37882040	15570	15570	15570	15570	0
405	20231024	120500	37882040	15570	15570	15570	15570	15
406	20231024	120400	37648490	15560	15560	15560	15560	5
407	20231024	120300	37570690	15530	15530	15530	15530	0
408	20231024	120200	37570690	15530	15530	15530	15530	0
409	20231024	120100	37570690	15530	15530	15530	15530	0
410	20231024	120000	37570690	15530	15530	15530	15530	0
411	20231024	115900	37570690	15530	15530	15530	15530	0
412	20231024	115800	37570690	15530	15530	15530	15530	0
413	20231024	115700	37570690	15530	15530	15530	15530	0
414	20231024	115600	37570690	15530	15530	15530	15530	0
415	20231024	115500	37570690	15530	15530	15530	15530	0
416	20231024	115400	37570690	15530	15530	15530	15530	0
417	20231024	115300	37570690	15530	15530	15530	15530	15
418	20231024	115200	37337740	15530	15530	15530	15530	0
419	20231024	115100	37337740	15530	15530	15530	15530	0
420	20231024	115000	37337740	15530	15530	15530	15530	0
421	20231024	114900	37337740	15530	15530	15530	15530	0
422	20231024	114800	37337740	15530	15530	15530	15530	0
423	20231024	114700	37337740	15530	15530	15530	15530	0
424	20231024	114600	37337740	15530	15530	15530	15530	0
425	20231024	114500	37337740	15530	15530	15530	15530	1
426	20231024	114400	37322210	15560	15560	15560	15560	0
427	20231024	114300	37322210	15560	15510	15560	15510	22
428	20231024	114200	36980470	15550	15550	15550	15550	0
429	20231024	114100	36980470	15550	15550	15550	15550	0
430	20231024	114000	36980470	15550	15550	15550	15550	8
431	20231024	113900	36856070	15490	15490	15490	15490	0
432	20231024	113800	36856070	15490	15490	15490	15490	0
433	20231024	113700	36856070	15490	15490	15490	15490	0
434	20231024	113600	36856070	15490	15490	15490	15490	2
435	20231024	113500	36825090	15560	15480	15560	15480	3
436	20231024	113400	36778490	15480	15480	15480	15480	2
437	20231024	113300	36747530	15550	15550	15550	15550	1
438	20231024	113200	36731980	15550	15540	15550	15540	10
439	20231024	113100	36576500	15550	15550	15550	15550	0
440	20231024	113000	36576500	15550	15550	15550	15550	0
441	20231024	112900	36576500	15550	15540	15550	15540	110
442	20231024	112800	34866100	15540	15540	15540	15540	1
443	20231024	112700	34850560	15470	15470	15470	15470	0
444	20231024	112600	34850560	15470	15470	15470	15470	0
445	20231024	112500	34850560	15470	15470	15470	15470	0
446	20231024	112400	34850560	15470	15470	15470	15470	0
447	20231024	112300	34850560	15470	15470	15470	15470	0
448	20231024	112200	34850560	15470	15470	15470	15470	0
449	20231024	112100	34850560	15470	15470	15470	15470	0
450	20231024	112000	34850560	15470	15470	15470	15470	0
451	20231024	111900	34850560	15470	15470	15470	15470	0
452	20231024	111800	34850560	15470	15470	15470	15470	0
453	20231024	111700	34850560	15470	15470	15470	15470	0
454	20231024	111600	34850560	15470	15470	15470	15470	0
455	20231024	111500	34850560	15470	15470	15470	15470	0
456	20231024	111400	34850560	15470	15470	15470	15470	0
457	20231024	111300	34850560	15470	15470	15470	15470	0
458	20231024	111200	34850560	15470	15470	15470	15470	0
459	20231024	111100	34850560	15470	15470	15470	15470	0
460	20231024	111000	34850560	15470	15470	15470	15470	2
461	20231024	110900	34819620	15470	15470	15470	15470	3
462	20231024	110800	34773210	15470	15470	15470	15470	0
463	20231024	110700	34773210	15470	15470	15470	15470	0
464	20231024	110600	34773210	15470	15460	15470	15460	237
465	20231024	110500	31109130	15390	15390	15390	15390	0
466	20231024	110400	31109130	15390	15390	15390	15390	0
467	20231024	110300	31109130	15390	15390	15390	15390	0
468	20231024	110200	31109130	15390	15390	15390	15390	0
469	20231024	110100	31109130	15390	15390	15390	15390	0
470	20231024	110000	31109130	15390	15390	15390	15390	0
471	20231024	105900	31109130	15390	15390	15390	15390	0
472	20231024	105800	31109130	15390	15390	15390	15390	0
473	20231024	105700	31109130	15390	15390	15390	15390	0
474	20231024	105600	31109130	15390	15390	15390	15370	888
475	20231024	105500	17456430	15360	15360	15360	15360	0
476	20231024	105400	17456430	15360	15360	15360	15360	0
477	20231024	105300	17456430	15360	15360	15360	15360	0
478	20231024	105200	17456430	15360	15360	15360	15360	0
479	20231024	105100	17456430	15360	15360	15360	15360	0
480	20231024	105000	17456430	15360	15360	15360	15360	0
481	20231024	104900	17456430	15360	15360	15360	15360	0
482	20231024	104800	17456430	15360	15370	15370	15360	19
483	20231024	104700	17164410	15350	15350	15350	15350	0
484	20231024	104600	17164410	15350	15350	15350	15350	0
485	20231024	104500	17164410	15350	15350	15350	15350	0
486	20231024	104400	17164410	15350	15390	15390	15350	12
487	20231024	104300	16980030	15480	15480	15480	15480	0
488	20231024	104200	16980030	15480	15480	15480	15480	0
489	20231024	104100	16980030	15480	15480	15480	15480	0
490	20231024	104000	16980030	15480	15480	15480	15480	0
491	20231024	103900	16980030	15480	15480	15480	15480	0
492	20231024	103800	16980030	15480	15480	15480	15480	1
493	20231024	103700	16964550	15390	15390	15390	15390	4
494	20231024	103600	16902990	15380	15380	15380	15380	7
495	20231024	103500	16795330	15360	15360	15360	15360	0
496	20231024	103400	16795330	15360	15360	15360	15360	0
497	20231024	103300	16795330	15360	15380	15380	15360	104
498	20231024	103200	15196480	15390	15390	15390	15390	0
499	20231024	103100	15196480	15390	15390	15390	15390	0
500	20231024	103000	15196480	15390	15390	15390	15390	0
501	20231024	102900	15196480	15390	15370	15390	15370	3
502	20231024	102800	15150350	15370	15370	15370	15370	4
503	20231024	102700	15088870	15390	15380	15390	15370	61
504	20231024	102600	14150660	15370	15390	15390	15370	60
505	20231024	102500	13228100	15380	15450	15450	15380	99
506	20231024	102400	11702670	15550	15550	15550	15550	0
507	20231024	102300	11702670	15550	15550	15550	15550	0
508	20231024	102200	11702670	15550	15550	15550	15550	0
509	20231024	102100	11702670	15550	15550	15550	15550	0
510	20231024	102000	11702670	15550	15550	15550	15550	0
511	20231024	101900	11702670	15550	15550	15550	15550	0
512	20231024	101800	11702670	15550	15550	15550	15550	0
513	20231024	101700	11702670	15550	15550	15550	15550	0
514	20231024	101600	11702670	15550	15550	15550	15550	0
515	20231024	101500	11702670	15550	15450	15550	15450	12
516	20231024	101400	11516510	15450	15450	15450	15450	0
517	20231024	101300	11516510	15450	15450	15450	15450	0
518	20231024	101200	11516510	15450	15450	15450	15450	0
519	20231024	101100	11516510	15450	15520	15520	15450	31
520	20231024	101000	11036940	15520	15570	15570	15520	26
521	20231024	100900	10632560	15570	15570	15570	15570	6
522	20231024	100800	10539140	15570	15580	15580	15570	177
523	20231024	100700	7783160	15580	15580	15580	15580	0
524	20231024	100600	7783160	15580	15600	15600	15580	26
525	20231024	100500	7377580	15600	15600	15600	15600	0
526	20231024	100400	7377580	15600	15600	15600	15600	0
527	20231024	100300	7377580	15600	15600	15600	15600	0
528	20231024	100200	7377580	15600	15600	15600	15600	0
529	20231024	100100	7377580	15600	15600	15600	15600	1
530	20231024	100000	7361980	15600	15600	15600	15600	1
531	20231024	095900	7346380	15570	15570	15570	15570	0
532	20231024	095800	7346380	15570	15570	15570	15570	0
533	20231024	095700	7346380	15570	15570	15570	15570	0
534	20231024	095600	7346380	15570	15570	15570	15570	0
535	20231024	095500	7346380	15570	15570	15570	15570	0
536	20231024	095400	7346380	15570	15570	15570	15570	160
537	20231024	095300	4855180	15570	15630	15630	15570	203
538	20231024	095200	1692480	15640	15640	15640	15640	1
539	20231024	095100	1676840	15630	15630	15630	15630	0
540	20231024	095000	1676840	15630	15630	15630	15630	0
541	20231024	094900	1676840	15630	15630	15630	15630	0
542	20231024	094800	1676840	15630	15630	15630	15630	0
543	20231024	094700	1676840	15630	15630	15630	15630	0
544	20231024	094600	1676840	15630	15630	15630	15630	0
545	20231024	094500	1676840	15630	15630	15630	15630	0
546	20231024	094400	1676840	15630	15630	15630	15630	0
547	20231024	094300	1676840	15630	15630	15630	15630	0
548	20231024	094200	1676840	15630	15650	15650	15630	2
549	20231024	094100	1645560	15650	15650	15650	15650	13
550	20231024	094000	1442110	15650	15650	15650	15650	8
551	20231024	093900	1316910	15650	15650	15650	15650	0
552	20231024	093800	1316910	15650	15650	15650	15650	0
553	20231024	093700	1316910	15650	15650	15650	15650	0
554	20231024	093600	1316910	15650	15650	15650	15650	27
555	20231024	093500	894360	15580	15580	15580	15580	0
556	20231024	093400	894360	15580	15580	15580	15580	0
557	20231024	093300	894360	15580	15580	15580	15580	0
558	20231024	093200	894360	15580	15580	15580	15580	0
559	20231024	093100	894360	15580	15580	15580	15580	0
560	20231024	093000	894360	15580	15580	15580	15580	0
561	20231024	092900	894360	15580	15580	15580	15580	0
562	20231024	092800	894360	15580	15580	15580	15580	0
563	20231024	092700	894360	15580	15580	15580	15580	0
564	20231024	092600	894360	15580	15580	15580	15580	0
565	20231024	092500	894360	15580	15580	15580	15580	0
566	20231024	092400	894360	15580	15580	15580	15580	0
567	20231024	092300	894360	15580	15580	15580	15580	0
568	20231024	092200	894360	15580	15580	15580	15580	0
569	20231024	092100	894360	15580	15580	15580	15580	0
570	20231024	092000	894360	15580	15580	15580	15580	1
571	20231024	091900	878780	15710	15710	15710	15710	0
572	20231024	091800	878780	15710	15710	15710	15710	0
573	20231024	091700	878780	15710	15690	15710	15680	48
574	20231024	091600	125590	15690	15690	15690	15690	0
575	20231024	091500	125590	15690	15690	15690	15690	0
576	20231024	091400	125590	15690	15690	15690	15690	0
577	20231024	091300	125590	15690	15690	15690	15690	0
578	20231024	091200	125590	15690	15690	15690	15690	1
579	20231024	091100	109900	15700	15700	15700	15700	0
580	20231024	091000	109900	15700	15700	15700	15700	0
581	20231024	090900	109900	15700	15700	15700	15700	0
582	20231024	090800	109900	15700	15700	15700	15700	0
583	20231024	090700	109900	15700	15700	15700	15700	0
584	20231024	090600	109900	15700	15700	15700	15700	0
585	20231024	090500	109900	15700	15700	15700	15700	0
586	20231024	090400	109900	15700	15700	15700	15700	0
587	20231024	090300	109900	15700	15700	15700	15700	0
588	20231024	090200	109900	15700	15700	15700	15700	0
589	20231024	090100	109900	15700	15700	15700	15700	0
590	20231024	090000	109900	15700	15700	15700	15700	7