KissMeData/148150/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200300	224009530	13010	13010	13010	13010	424
3	20231023	200200	224009530	13010	13010	13010	13010	0
4	20231023	200100	224009530	13010	13010	13010	13010	0
5	20231023	200000	224009530	13010	13010	13010	13010	0
6	20231023	195900	224009530	13010	13010	13010	13010	0
7	20231023	195800	224009530	13010	13010	13010	13010	0
8	20231023	195700	224009530	13010	13010	13010	13010	0
9	20231023	195600	224009530	13010	13010	13010	13010	0
10	20231023	195500	224009530	13010	13010	13010	13010	0
11	20231023	195400	224009530	13010	13010	13010	13010	0
12	20231023	195300	224009530	13010	13010	13010	13010	0
13	20231023	195200	224009530	13010	13010	13010	13010	0
14	20231023	195100	224009530	13010	13010	13010	13010	0
15	20231023	195000	224009530	13010	13010	13010	13010	0
16	20231023	194900	224009530	13010	13010	13010	13010	0
17	20231023	194800	224009530	13010	13010	13010	13010	0
18	20231023	194700	224009530	13010	13010	13010	13010	0
19	20231023	194600	224009530	13010	13010	13010	13010	0
20	20231023	194500	224009530	13010	13010	13010	13010	0
21	20231023	194400	224009530	13010	13010	13010	13010	0
22	20231023	194300	224009530	13010	13010	13010	13010	0
23	20231023	194200	224009530	13010	13010	13010	13010	0
24	20231023	194100	224009530	13010	13010	13010	13010	0
25	20231023	194000	224009530	13010	13010	13010	13010	0
26	20231023	193900	224009530	13010	13010	13010	13010	0
27	20231023	193800	224009530	13010	13010	13010	13010	0
28	20231023	193700	224009530	13010	13010	13010	13010	0
29	20231023	193600	224009530	13010	13010	13010	13010	0
30	20231023	193500	224009530	13010	13010	13010	13010	0
31	20231023	193400	224009530	13010	13010	13010	13010	0
32	20231023	193300	224009530	13010	13010	13010	13010	424
33	20231023	193200	224009530	13010	13010	13010	13010	0
34	20231023	193100	224009530	13010	13010	13010	13010	0
35	20231023	193000	224009530	13010	13010	13010	13010	0
36	20231023	192900	224009530	13010	13010	13010	13010	0
37	20231023	192800	224009530	13010	13010	13010	13010	0
38	20231023	192700	224009530	13010	13010	13010	13010	0
39	20231023	192600	224009530	13010	13010	13010	13010	0
40	20231023	192500	224009530	13010	13010	13010	13010	0
41	20231023	192400	224009530	13010	13010	13010	13010	0
42	20231023	192300	224009530	13010	13010	13010	13010	0
43	20231023	192200	224009530	13010	13010	13010	13010	0
44	20231023	192100	224009530	13010	13010	13010	13010	0
45	20231023	192000	224009530	13010	13010	13010	13010	0
46	20231023	191900	224009530	13010	13010	13010	13010	0
47	20231023	191800	224009530	13010	13010	13010	13010	0
48	20231023	191700	224009530	13010	13010	13010	13010	0
49	20231023	191600	224009530	13010	13010	13010	13010	0
50	20231023	191500	224009530	13010	13010	13010	13010	0
51	20231023	191400	224009530	13010	13010	13010	13010	0
52	20231023	191300	224009530	13010	13010	13010	13010	0
53	20231023	191200	224009530	13010	13010	13010	13010	0
54	20231023	191100	224009530	13010	13010	13010	13010	0
55	20231023	191000	224009530	13010	13010	13010	13010	0
56	20231023	190900	224009530	13010	13010	13010	13010	0
57	20231023	190800	224009530	13010	13010	13010	13010	0
58	20231023	190700	224009530	13010	13010	13010	13010	0
59	20231023	190600	224009530	13010	13010	13010	13010	0
60	20231023	190500	224009530	13010	13010	13010	13010	0
61	20231023	190400	224009530	13010	13010	13010	13010	0
62	20231023	190300	224009530	13010	13010	13010	13010	424
63	20231023	190200	224009530	13010	13010	13010	13010	0
64	20231023	190100	224009530	13010	13010	13010	13010	0
65	20231023	190000	224009530	13010	13010	13010	13010	0
66	20231023	185900	224009530	13010	13010	13010	13010	0
67	20231023	185800	224009530	13010	13010	13010	13010	0
68	20231023	185700	224009530	13010	13010	13010	13010	0
69	20231023	185600	224009530	13010	13010	13010	13010	0
70	20231023	185500	224009530	13010	13010	13010	13010	0
71	20231023	185400	224009530	13010	13010	13010	13010	0
72	20231023	185300	224009530	13010	13010	13010	13010	0
73	20231023	185200	224009530	13010	13010	13010	13010	0
74	20231023	185100	224009530	13010	13010	13010	13010	0
75	20231023	185000	224009530	13010	13010	13010	13010	0
76	20231023	184900	224009530	13010	13010	13010	13010	0
77	20231023	184800	224009530	13010	13010	13010	13010	0
78	20231023	184700	224009530	13010	13010	13010	13010	0
79	20231023	184600	224009530	13010	13010	13010	13010	0
80	20231023	184500	224009530	13010	13010	13010	13010	0
81	20231023	184400	224009530	13010	13010	13010	13010	0
82	20231023	184300	224009530	13010	13010	13010	13010	0
83	20231023	184200	224009530	13010	13010	13010	13010	0
84	20231023	184100	224009530	13010	13010	13010	13010	0
85	20231023	184000	224009530	13010	13010	13010	13010	0
86	20231023	183900	224009530	13010	13010	13010	13010	0
87	20231023	183800	224009530	13010	13010	13010	13010	0
88	20231023	183700	224009530	13010	13010	13010	13010	0
89	20231023	183600	224009530	13010	13010	13010	13010	0
90	20231023	183500	224009530	13010	13010	13010	13010	0
91	20231023	183400	224009530	13010	13010	13010	13010	0
92	20231023	183300	224009530	13010	13010	13010	13010	424
93	20231023	183200	224009530	13010	13010	13010	13010	0
94	20231023	183100	224009530	13010	13010	13010	13010	0
95	20231023	183000	224009530	13010	13010	13010	13010	0
96	20231023	182900	224009530	13010	13010	13010	13010	0
97	20231023	182800	224009530	13010	13010	13010	13010	0
98	20231023	182700	224009530	13010	13010	13010	13010	0
99	20231023	182600	224009530	13010	13010	13010	13010	0
100	20231023	182500	224009530	13010	13010	13010	13010	0
101	20231023	182400	224009530	13010	13010	13010	13010	0
102	20231023	182300	224009530	13010	13010	13010	13010	0
103	20231023	182200	224009530	13010	13010	13010	13010	0
104	20231023	182100	224009530	13010	13010	13010	13010	0
105	20231023	182000	224009530	13010	13010	13010	13010	0
106	20231023	181900	224009530	13010	13010	13010	13010	0
107	20231023	181800	224009530	13010	13010	13010	13010	0
108	20231023	181700	224009530	13010	13010	13010	13010	0
109	20231023	181600	224009530	13010	13010	13010	13010	0
110	20231023	181500	224009530	13010	13010	13010	13010	0
111	20231023	181400	224009530	13010	13010	13010	13010	0
112	20231023	181300	224009530	13010	13010	13010	13010	0
113	20231023	181200	224009530	13010	13010	13010	13010	0
114	20231023	181100	224009530	13010	13010	13010	13010	0
115	20231023	181000	224009530	13010	13010	13010	13010	0
116	20231023	180900	224009530	13010	13010	13010	13010	0
117	20231023	180800	224009530	13010	13010	13010	13010	0
118	20231023	180700	224009530	13010	13010	13010	13010	0
119	20231023	180600	224009530	13010	13010	13010	13010	0
120	20231023	180500	224009530	13010	13010	13010	13010	0
121	20231023	180400	224009530	13010	13010	13010	13010	0
122	20231023	180300	224009530	13010	13010	13010	13010	424
123	20231023	180200	224009530	13010	13010	13010	13010	0
124	20231023	180100	224009530	13010	13010	13010	13010	0
125	20231023	180000	224009530	13010	13010	13010	13010	0
126	20231023	175900	224009530	13010	13010	13010	13010	0
127	20231023	175800	224009530	13010	13010	13010	13010	0
128	20231023	175700	224009530	13010	13010	13010	13010	0
129	20231023	175600	224009530	13010	13010	13010	13010	0
130	20231023	175500	224009530	13010	13010	13010	13010	0
131	20231023	175400	224009530	13010	13010	13010	13010	0
132	20231023	175300	224009530	13010	13010	13010	13010	0
133	20231023	175200	224009530	13010	13010	13010	13010	0
134	20231023	175100	224009530	13010	13010	13010	13010	0
135	20231023	175000	224009530	13010	13010	13010	13010	0
136	20231023	174900	224009530	13010	13010	13010	13010	0
137	20231023	174800	224009530	13010	13010	13010	13010	0
138	20231023	174700	224009530	13010	13010	13010	13010	0
139	20231023	174600	224009530	13010	13010	13010	13010	0
140	20231023	174500	224009530	13010	13010	13010	13010	0
141	20231023	174400	224009530	13010	13010	13010	13010	0
142	20231023	174300	224009530	13010	13010	13010	13010	0
143	20231023	174200	224009530	13010	13010	13010	13010	0
144	20231023	174100	224009530	13010	13010	13010	13010	0
145	20231023	174000	224009530	13010	13010	13010	13010	0
146	20231023	173900	224009530	13010	13010	13010	13010	0
147	20231023	173800	224009530	13010	13010	13010	13010	0
148	20231023	173700	224009530	13010	13010	13010	13010	0
149	20231023	173600	224009530	13010	13010	13010	13010	0
150	20231023	173500	224009530	13010	13010	13010	13010	0
151	20231023	173400	224009530	13010	13010	13010	13010	0
152	20231023	173300	224009530	13010	13010	13010	13010	424
153	20231023	173200	224009530	13010	13010	13010	13010	0
154	20231023	173100	224009530	13010	13010	13010	13010	0
155	20231023	173000	224009530	13010	13010	13010	13010	0
156	20231023	172900	224009530	13010	13010	13010	13010	0
157	20231023	172800	224009530	13010	13010	13010	13010	0
158	20231023	172700	224009530	13010	13010	13010	13010	0
159	20231023	172600	224009530	13010	13010	13010	13010	0
160	20231023	172500	224009530	13010	13010	13010	13010	0
161	20231023	172400	224009530	13010	13010	13010	13010	0
162	20231023	172300	224009530	13010	13010	13010	13010	0
163	20231023	172200	224009530	13010	13010	13010	13010	0
164	20231023	172100	224009530	13010	13010	13010	13010	0
165	20231023	172000	224009530	13010	13010	13010	13010	0
166	20231023	171900	224009530	13010	13010	13010	13010	0
167	20231023	171800	224009530	13010	13010	13010	13010	0
168	20231023	171700	224009530	13010	13010	13010	13010	0
169	20231023	171600	224009530	13010	13010	13010	13010	0
170	20231023	171500	224009530	13010	13010	13010	13010	0
171	20231023	171400	224009530	13010	13010	13010	13010	0
172	20231023	171300	224009530	13010	13010	13010	13010	0
173	20231023	171200	224009530	13010	13010	13010	13010	0
174	20231023	171100	224009530	13010	13010	13010	13010	0
175	20231023	171000	224009530	13010	13010	13010	13010	0
176	20231023	170900	224009530	13010	13010	13010	13010	0
177	20231023	170800	224009530	13010	13010	13010	13010	0
178	20231023	170700	224009530	13010	13010	13010	13010	0
179	20231023	170600	224009530	13010	13010	13010	13010	0
180	20231023	170500	224009530	13010	13010	13010	13010	0
181	20231023	170400	224009530	13010	13010	13010	13010	0
182	20231023	170300	224009530	13010	13010	13010	13010	424
183	20231023	170200	224009530	13010	13010	13010	13010	0
184	20231023	170100	224009530	13010	13010	13010	13010	0
185	20231023	170000	224009530	13010	13010	13010	13010	0
186	20231023	165900	224009530	13010	13010	13010	13010	0
187	20231023	165800	224009530	13010	13010	13010	13010	0
188	20231023	165700	224009530	13010	13010	13010	13010	0
189	20231023	165600	224009530	13010	13010	13010	13010	0
190	20231023	165500	224009530	13010	13010	13010	13010	0
191	20231023	165400	224009530	13010	13010	13010	13010	0
192	20231023	165300	224009530	13010	13010	13010	13010	0
193	20231023	165200	224009530	13010	13010	13010	13010	0
194	20231023	165100	224009530	13010	13010	13010	13010	0
195	20231023	165000	224009530	13010	13010	13010	13010	0
196	20231023	164900	224009530	13010	13010	13010	13010	0
197	20231023	164800	224009530	13010	13010	13010	13010	0
198	20231023	164700	224009530	13010	13010	13010	13010	0
199	20231023	164600	224009530	13010	13010	13010	13010	0
200	20231023	164500	224009530	13010	13010	13010	13010	0
201	20231023	164400	224009530	13010	13010	13010	13010	0
202	20231023	164300	224009530	13010	13010	13010	13010	0
203	20231023	164200	224009530	13010	13010	13010	13010	0
204	20231023	164100	224009530	13010	13010	13010	13010	0
205	20231023	164000	224009530	13010	13010	13010	13010	0
206	20231023	163900	224009530	13010	13010	13010	13010	0
207	20231023	163800	224009530	13010	13010	13010	13010	0
208	20231023	163700	224009530	13010	13010	13010	13010	0
209	20231023	163600	224009530	13010	13010	13010	13010	0
210	20231023	163500	224009530	13010	13010	13010	13010	0
211	20231023	163400	224009530	13010	13010	13010	13010	0
212	20231023	163300	224009530	13010	13010	13010	13010	424
213	20231023	163200	224009530	13010	13010	13010	13010	0
214	20231023	163100	224009530	13010	13010	13010	13010	0
215	20231023	163000	224009530	13010	13010	13010	13010	0
216	20231023	162900	224009530	13010	13010	13010	13010	0
217	20231023	162800	224009530	13010	13010	13010	13010	0
218	20231023	162700	224009530	13010	13010	13010	13010	0
219	20231023	162600	224009530	13010	13010	13010	13010	0
220	20231023	162500	224009530	13010	13010	13010	13010	0
221	20231023	162400	224009530	13010	13010	13010	13010	0
222	20231023	162300	224009530	13010	13010	13010	13010	0
223	20231023	162200	224009530	13010	13010	13010	13010	0
224	20231023	162100	224009530	13010	13010	13010	13010	0
225	20231023	162000	224009530	13010	13010	13010	13010	0
226	20231023	161900	224009530	13010	13010	13010	13010	0
227	20231023	161800	224009530	13010	13010	13010	13010	0
228	20231023	161700	224009530	13010	13010	13010	13010	0
229	20231023	161600	224009530	13010	13010	13010	13010	0
230	20231023	161500	224009530	13010	13010	13010	13010	0
231	20231023	161400	224009530	13010	13010	13010	13010	0
232	20231023	161300	224009530	13010	13010	13010	13010	0
233	20231023	161200	224009530	13010	13010	13010	13010	0
234	20231023	161100	224009530	13010	13010	13010	13010	0
235	20231023	161000	224009530	13010	13010	13010	13010	0
236	20231023	160900	224009530	13010	13010	13010	13010	0
237	20231023	160800	224009530	13010	13010	13010	13010	0
238	20231023	160700	224009530	13010	13010	13010	13010	0
239	20231023	160600	224009530	13010	13010	13010	13010	0
240	20231023	160500	224009530	13010	13010	13010	13010	0
241	20231023	160400	224009530	13010	13010	13010	13010	0
242	20231023	160300	224009530	13010	13010	13010	13010	424
243	20231023	160200	224009530	13010	13010	13010	13010	0
244	20231023	160100	224009530	13010	13010	13010	13010	0
245	20231023	160000	224009530	13010	13010	13010	13010	0
246	20231023	155900	224009530	13010	13010	13010	13010	0
247	20231023	155800	224009530	13010	13010	13010	13010	0
248	20231023	155700	224009530	13010	13010	13010	13010	0
249	20231023	155600	224009530	13010	13010	13010	13010	0
250	20231023	155500	224009530	13010	13010	13010	13010	0
251	20231023	155400	224009530	13010	13010	13010	13010	0
252	20231023	155300	224009530	13010	13010	13010	13010	0
253	20231023	155200	224009530	13010	13010	13010	13010	0
254	20231023	155100	224009530	13010	13010	13010	13010	0
255	20231023	155000	224009530	13010	13010	13010	13010	0
256	20231023	154900	224009530	13010	13010	13010	13010	0
257	20231023	154800	224009530	13010	13010	13010	13010	0
258	20231023	154700	224009530	13010	13010	13010	13010	0
259	20231023	154600	224009530	13010	13010	13010	13010	0
260	20231023	154500	224009530	13010	13010	13010	13010	0
261	20231023	154400	224009530	13010	13010	13010	13010	0
262	20231023	154300	224009530	13010	13010	13010	13010	0
263	20231023	154200	224009530	13010	13010	13010	13010	0
264	20231023	154100	224009530	13010	13010	13010	13010	0
265	20231023	154000	224009530	13010	13010	13010	13010	0
266	20231023	153900	224009530	13010	13010	13010	13010	0
267	20231023	153800	224009530	13010	13010	13010	13010	0
268	20231023	153700	224009530	13010	13010	13010	13010	0
269	20231023	153600	224009530	13010	13010	13010	13010	0
270	20231023	153500	224009530	13010	13010	13010	13010	0
271	20231023	153400	224009530	13010	13010	13010	13010	0
272	20231023	153300	224009530	13010	13010	13010	13010	424
273	20231023	153200	224009530	13010	13010	13010	13010	0
274	20231023	153100	224009530	13010	13010	13010	13010	0
275	20231023	153000	224009530	13010	13010	13010	13010	424
276	20231023	152900	218493290	13020	13020	13020	13020	0
277	20231023	152800	218493290	13020	13020	13020	13020	0
278	20231023	152700	218493290	13020	13020	13020	13020	0
279	20231023	152600	218493290	13020	13020	13020	13020	0
280	20231023	152500	218493290	13020	13020	13020	13020	0
281	20231023	152400	218493290	13020	13020	13020	13020	0
282	20231023	152300	218493290	13020	13020	13020	13020	0
283	20231023	152200	218493290	13020	13020	13020	13020	0
284	20231023	152100	218493290	13020	13020	13020	13020	0
285	20231023	152000	218493290	13020	13020	13020	13020	0
286	20231023	151900	218493290	13020	13020	13020	13020	8
287	20231023	151800	218389130	13020	13020	13020	13000	293
288	20231023	151700	214579090	13020	13020	13020	13020	0
289	20231023	151600	214579090	13020	13040	13040	13020	96
290	20231023	151500	213328240	13030	13030	13030	13030	6
291	20231023	151400	213250060	13030	13030	13030	13030	9
292	20231023	151300	213132790	13030	13030	13030	13030	0
293	20231023	151200	213132790	13030	13030	13030	13030	0
294	20231023	151100	213132790	13030	13030	13030	13030	7
295	20231023	151000	213041580	13000	13030	13040	13000	65
296	20231023	150900	212195520	13040	13040	13040	13040	2
297	20231023	150800	212169440	13020	13000	13020	13000	425
298	20231023	150700	206644400	13000	13000	13000	13000	1
299	20231023	150600	206631400	12990	13000	13000	12990	346
300	20231023	150500	202133560	13020	13020	13020	13020	0
301	20231023	150400	202133560	13020	13020	13020	13020	0
302	20231023	150300	202133560	13020	13020	13020	13020	65
303	20231023	150200	201287260	13020	13020	13020	13020	51
304	20231023	150100	200623240	13020	13000	13020	13000	722
305	20231023	150000	191228800	13020	13040	13040	13020	105
306	20231023	145900	189859700	13050	13060	13060	13050	5
307	20231023	145800	189794440	13050	13020	13050	13020	361
308	20231023	145700	185090450	12990	13000	13000	12990	400
309	20231023	145600	179894340	13030	13030	13030	13030	0
310	20231023	145500	179894340	13030	13030	13030	13030	34
311	20231023	145400	179451320	13030	13040	13040	13030	21
312	20231023	145300	179177640	13030	13060	13060	13030	167
313	20231023	145200	176998030	13070	13070	13070	13070	0
314	20231023	145100	176998030	13070	13070	13070	13070	0
315	20231023	145000	176998030	13070	13070	13070	13070	0
316	20231023	144900	176998030	13070	13070	13070	13070	0
317	20231023	144800	176998030	13070	13070	13070	13070	51
318	20231023	144700	176331460	13080	13080	13080	13080	0
319	20231023	144600	176331460	13080	13080	13080	13080	0
320	20231023	144500	176331460	13080	13080	13080	13080	0
321	20231023	144400	176331460	13080	13080	13080	13080	0
322	20231023	144300	176331460	13080	13070	13080	13070	20
323	20231023	144200	176070050	13060	13020	13060	13020	41
324	20231023	144100	175534730	12990	13000	13000	12990	15
325	20231023	144000	175339860	12990	12990	12990	12990	0
326	20231023	143900	175339860	12990	12990	12990	12990	0
327	20231023	143800	175339860	12990	13010	13010	12990	43
328	20231023	143700	174781230	13030	13030	13030	13030	0
329	20231023	143600	174781230	13030	13030	13030	13030	0
330	20231023	143500	174781230	13030	13030	13030	13030	0
331	20231023	143400	174781230	13030	13030	13030	13030	0
332	20231023	143300	174781230	13030	13030	13030	13030	0
333	20231023	143200	174781230	13030	13030	13030	13030	0
334	20231023	143100	174781230	13030	13030	13030	13030	0
335	20231023	143000	174781230	13030	13030	13030	13030	0
336	20231023	142900	174781230	13030	13030	13030	13030	0
337	20231023	142800	174781230	13030	13030	13030	13030	1
338	20231023	142700	174768200	13020	13020	13020	13020	0
339	20231023	142600	174768200	13020	13020	13020	13020	0
340	20231023	142500	174768200	13020	13020	13020	13020	0
341	20231023	142400	174768200	13020	13020	13020	13020	3
342	20231023	142300	174729140	13010	13010	13010	13010	0
343	20231023	142200	174729140	13010	13010	13010	13010	0
344	20231023	142100	174729140	13010	13010	13010	13010	0
345	20231023	142000	174729140	13010	13010	13010	13010	3
346	20231023	141900	174690110	13000	13000	13000	13000	0
347	20231023	141800	174690110	13000	12990	13000	12990	103
348	20231023	141700	173351140	12990	13000	13000	12970	330
349	20231023	141600	169064930	13000	13010	13010	13000	54
350	20231023	141500	168362650	13020	13020	13020	13020	0
351	20231023	141400	168362650	13020	13020	13020	13020	0
352	20231023	141300	168362650	13020	13020	13020	13020	0
353	20231023	141200	168362650	13020	13020	13020	13020	0
354	20231023	141100	168362650	13020	13020	13020	13020	0
355	20231023	141000	168362650	13020	13020	13020	13020	15
356	20231023	140900	168167350	13010	13020	13020	13010	39
357	20231023	140800	167659660	13050	13050	13050	13050	0
358	20231023	140700	167659660	13050	13030	13050	13030	201
359	20231023	140600	165038660	13040	13040	13040	13040	0
360	20231023	140500	165038660	13040	13050	13060	13040	27
361	20231023	140400	164686350	13040	13040	13040	13030	37
362	20231023	140300	164203910	13050	13050	13050	13050	0
363	20231023	140200	164203910	13050	13050	13050	13050	1
364	20231023	140100	164190860	13030	13030	13030	13030	0
365	20231023	140000	164190860	13030	13030	13030	13030	0
366	20231023	135900	164190860	13030	13030	13030	13030	0
367	20231023	135800	164190860	13030	13030	13030	13030	12
368	20231023	135700	164034500	13020	13000	13020	13000	60
369	20231023	135600	163253900	12980	12970	12980	12970	359
370	20231023	135500	158594460	12960	12940	12960	12930	120
371	20231023	135400	157042350	12960	12960	12960	12960	0
372	20231023	135300	157042350	12960	12960	12960	12960	1
373	20231023	135200	157029390	12970	12970	12970	12970	0
374	20231023	135100	157029390	12970	12970	12970	12970	50
375	20231023	135000	156380890	12980	12980	12980	12980	0
376	20231023	134900	156380890	12980	12960	12980	12960	30
377	20231023	134800	155991730	12940	12940	12940	12940	0
378	20231023	134700	155991730	12940	12940	12940	12940	0
379	20231023	134600	155991730	12940	12940	12940	12940	30
380	20231023	134500	155603530	12950	12950	12950	12950	112
381	20231023	134400	154153130	12960	12960	12960	12960	0
382	20231023	134300	154153130	12960	12960	12960	12960	2
383	20231023	134200	154127210	12960	12960	12960	12960	1
384	20231023	134100	154114250	12960	12960	12960	12960	2
385	20231023	134000	154088330	12950	12950	12950	12950	10
386	20231023	133900	153958830	12960	12960	12960	12960	0
387	20231023	133800	153958830	12960	12960	12960	12960	30
388	20231023	133700	153570030	12950	12950	12950	12950	0
389	20231023	133600	153570030	12950	12960	12960	12950	250
390	20231023	133500	150332480	12980	12980	12980	12980	80
391	20231023	133400	149294080	13010	13010	13010	13010	0
392	20231023	133300	149294080	13010	13010	13010	13010	0
393	20231023	133200	149294080	13010	13010	13010	13010	0
394	20231023	133100	149294080	13010	13010	13010	13010	0
395	20231023	133000	149294080	13010	13010	13010	13010	0
396	20231023	132900	149294080	13010	13010	13010	13010	0
397	20231023	132800	149294080	13010	13010	13010	13010	0
398	20231023	132700	149294080	13010	13010	13010	13010	0
399	20231023	132600	149294080	13010	13000	13010	13000	155
400	20231023	132500	147279070	13010	13010	13010	13010	49
401	20231023	132400	146641580	13020	13020	13020	13020	0
402	20231023	132300	146641580	13020	13020	13020	13020	0
403	20231023	132200	146641580	13020	13020	13020	13020	0
404	20231023	132100	146641580	13020	13020	13020	13020	0
405	20231023	132000	146641580	13020	13020	13020	13020	0
406	20231023	131900	146641580	13020	13020	13020	13020	0
407	20231023	131800	146641580	13020	13020	13020	13020	1
408	20231023	131700	146628560	13010	13010	13010	13010	0
409	20231023	131600	146628560	13010	13010	13010	13010	1
410	20231023	131500	146615550	13000	13000	13000	13000	98
411	20231023	131400	145341550	13000	13000	13000	13000	0
412	20231023	131300	145341550	13000	13000	13000	13000	0
413	20231023	131200	145341550	13000	13000	13000	13000	0
414	20231023	131100	145341550	13000	13000	13000	13000	5
415	20231023	131000	145276550	12980	12990	12990	12980	200
416	20231023	130900	142680270	13000	13000	13000	13000	0
417	20231023	130800	142680270	13000	13000	13000	13000	44
418	20231023	130700	142108270	13010	13010	13010	13010	0
419	20231023	130600	142108270	13010	13010	13010	13010	0
420	20231023	130500	142108270	13010	13010	13010	13010	0
421	20231023	130400	142108270	13010	13010	13010	13010	0
422	20231023	130300	142108270	13010	13010	13010	13010	0
423	20231023	130200	142108270	13010	13010	13010	13010	0
424	20231023	130100	142108270	13010	13010	13010	13010	0
425	20231023	130000	142108270	13010	13010	13010	13010	1
426	20231023	125900	142095260	13000	13000	13000	13000	30
427	20231023	125800	141705260	13000	13000	13000	13000	42
428	20231023	125700	141159260	13020	13020	13020	13020	0
429	20231023	125600	141159260	13020	13020	13020	13020	0
430	20231023	125500	141159260	13020	13020	13020	13020	0
431	20231023	125400	141159260	13020	13020	13020	13020	1
432	20231023	125300	141146240	13020	13020	13020	13020	0
433	20231023	125200	141146240	13020	13000	13020	13000	102
434	20231023	125100	139820220	13000	13000	13000	13000	34
435	20231023	125000	139378220	13000	13000	13000	13000	5
436	20231023	124900	139313220	13000	13000	13000	13000	36
437	20231023	124800	138845220	13030	13030	13030	13030	0
438	20231023	124700	138845220	13030	13020	13030	13020	151
439	20231023	124600	136877950	13040	13040	13040	13040	0
440	20231023	124500	136877950	13040	13040	13040	13040	0
441	20231023	124400	136877950	13040	13040	13040	13040	0
442	20231023	124300	136877950	13040	13040	13040	13040	0
443	20231023	124200	136877950	13040	13040	13040	13040	0
444	20231023	124100	136877950	13040	13040	13040	13040	0
445	20231023	124000	136877950	13040	13030	13040	13030	17
446	20231023	123900	136656430	13030	13020	13030	12990	141
447	20231023	123800	134824300	13030	13030	13030	13030	16
448	20231023	123700	134615820	13030	13030	13030	13030	0
449	20231023	123600	134615820	13030	13030	13030	13030	25
450	20231023	123500	134290070	13060	13060	13060	13060	0
451	20231023	123400	134290070	13060	13060	13060	13060	0
452	20231023	123300	134290070	13060	13060	13060	13060	0
453	20231023	123200	134290070	13060	13060	13060	13060	0
454	20231023	123100	134290070	13060	13060	13060	13060	8
455	20231023	123000	134185590	13060	13060	13060	13060	0
456	20231023	122900	134185590	13060	13060	13060	13060	0
457	20231023	122800	134185590	13060	13060	13060	13060	0
458	20231023	122700	134185590	13060	13060	13060	13060	0
459	20231023	122600	134185590	13060	13060	13060	13060	0
460	20231023	122500	134185590	13060	13060	13060	13060	0
461	20231023	122400	134185590	13060	13060	13060	13060	0
462	20231023	122300	134185590	13060	13060	13060	13060	0
463	20231023	122200	134185590	13060	13060	13060	13060	0
464	20231023	122100	134185590	13060	13060	13060	13060	0
465	20231023	122000	134185590	13060	13060	13060	13060	0
466	20231023	121900	134185590	13060	13060	13060	13060	10
467	20231023	121800	134054990	13060	13060	13060	13060	0
468	20231023	121700	134054990	13060	13060	13060	13060	0
469	20231023	121600	134054990	13060	13060	13060	13060	0
470	20231023	121500	134054990	13060	13060	13060	13060	0
471	20231023	121400	134054990	13060	13060	13060	13060	0
472	20231023	121300	134054990	13060	13060	13060	13060	0
473	20231023	121200	134054990	13060	13060	13060	13060	50
474	20231023	121100	133401990	13060	13060	13060	13060	25
475	20231023	121000	133075490	13070	13040	13070	13020	374
476	20231023	120900	128204860	13050	13050	13050	13050	0
477	20231023	120800	128204860	13050	13050	13050	13050	0
478	20231023	120700	128204860	13050	13040	13050	13040	307
479	20231023	120600	124198780	13040	13040	13040	13030	94
480	20231023	120500	122973130	13050	13050	13050	13050	56
481	20231023	120400	122242330	13050	13050	13050	13050	10
482	20231023	120300	122111830	13050	13050	13050	13050	0
483	20231023	120200	122111830	13050	13050	13050	13050	0
484	20231023	120100	122111830	13050	13050	13050	13050	0
485	20231023	120000	122111830	13050	13050	13050	13050	120
486	20231023	115900	120545830	13040	13030	13040	13030	72
487	20231023	115800	119607010	13040	13040	13040	13040	0
488	20231023	115700	119607010	13040	13040	13040	13040	0
489	20231023	115600	119607010	13040	13040	13040	13040	0
490	20231023	115500	119607010	13040	13040	13040	13040	0
491	20231023	115400	119607010	13040	13040	13040	13040	0
492	20231023	115300	119607010	13040	13040	13040	13040	0
493	20231023	115200	119607010	13040	13040	13040	13040	0
494	20231023	115100	119607010	13040	13040	13040	13040	102
495	20231023	115000	118276930	13050	13050	13050	13050	1
496	20231023	114900	118263880	13040	13050	13050	13040	52
497	20231023	114800	117585790	13040	13040	13040	13040	0
498	20231023	114700	117585790	13040	13050	13050	13040	101
499	20231023	114600	116268250	13040	13040	13040	13040	0
500	20231023	114500	116268250	13040	13040	13040	13040	0
501	20231023	114400	116268250	13040	13050	13050	13030	60
502	20231023	114300	115485860	13050	13050	13050	13050	0
503	20231023	114200	115485860	13050	13050	13050	13050	1
504	20231023	114100	115472810	13040	13040	13040	13040	153
505	20231023	114000	113477690	13030	13020	13030	13020	105
506	20231023	113900	112110080	13010	13010	13010	13010	1
507	20231023	113800	112097070	13030	13030	13030	13030	0
508	20231023	113700	112097070	13030	13050	13050	13030	60
509	20231023	113600	111315030	13080	13080	13080	13080	0
510	20231023	113500	111315030	13080	13080	13080	13080	0
511	20231023	113400	111315030	13080	13080	13080	13080	1
512	20231023	113300	111301950	13050	13060	13060	13050	25
513	20231023	113200	110975690	13080	13080	13080	13080	0
514	20231023	113100	110975690	13080	13080	13080	13080	0
515	20231023	113000	110975690	13080	13080	13080	13080	0
516	20231023	112900	110975690	13080	13080	13080	13080	0
517	20231023	112800	110975690	13080	13080	13080	13080	0
518	20231023	112700	110975690	13080	13080	13080	13080	3
519	20231023	112600	110936450	13070	13070	13070	13070	0
520	20231023	112500	110936450	13070	13070	13070	13070	0
521	20231023	112400	110936450	13070	13070	13070	13070	1
522	20231023	112300	110923380	13060	13050	13060	13050	302
523	20231023	112200	106979800	13060	13060	13060	13030	79
524	20231023	112100	105948230	13070	13030	13070	13030	79
525	20231023	112000	104918820	13010	12950	13010	12950	264
526	20231023	111900	101489000	12950	12960	12960	12950	68
527	20231023	111800	100608380	12970	12970	12970	12970	1
528	20231023	111700	100595410	12970	12980	12980	12970	52
529	20231023	111600	99920460	12990	12990	12990	12990	6
530	20231023	111500	99842520	13020	13040	13040	13000	143
531	20231023	111400	97982960	13000	13050	13050	13000	763
532	20231023	111300	88051010	13050	13070	13070	13050	15
533	20231023	111200	87855060	13090	13090	13090	13090	0
534	20231023	111100	87855060	13090	13090	13090	13090	0
535	20231023	111000	87855060	13090	13090	13090	13090	0
536	20231023	110900	87855060	13090	13090	13090	13090	0
537	20231023	110800	87855060	13090	13090	13090	13090	0
538	20231023	110700	87855060	13090	13090	13090	13090	1
539	20231023	110600	87841970	13020	13090	13090	13020	501
540	20231023	110500	81315220	13050	13070	13090	13050	1325
541	20231023	110400	63997370	13090	13090	13090	13090	0
542	20231023	110300	63997370	13090	13080	13090	13080	64
543	20231023	110200	63159970	13090	13090	13090	13090	1
544	20231023	110100	63146880	13090	13100	13100	13090	29
545	20231023	110000	62767260	13100	13100	13100	13100	0
546	20231023	105900	62767260	13100	13100	13100	13100	1
547	20231023	105800	62754160	13090	13090	13090	13090	0
548	20231023	105700	62754160	13090	13090	13090	13090	0
549	20231023	105600	62754160	13090	13090	13090	13090	0
550	20231023	105500	62754160	13090	13090	13090	13090	0
551	20231023	105400	62754160	13090	13090	13090	13090	293
552	20231023	105300	58918790	13090	13090	13090	13090	541
553	20231023	105200	51837100	13090	13090	13090	13090	0
554	20231023	105100	51837100	13090	13090	13090	13090	0
555	20231023	105000	51837100	13090	13090	13090	13090	1
556	20231023	104900	51824010	13090	13090	13090	13090	0
557	20231023	104800	51824010	13090	13090	13090	13090	0
558	20231023	104700	51824010	13090	13090	13090	13090	0
559	20231023	104600	51824010	13090	13090	13090	13090	0
560	20231023	104500	51824010	13090	13090	13090	13090	0
561	20231023	104400	51824010	13090	13070	13090	13070	26
562	20231023	104300	51484170	13070	13080	13080	13070	50
563	20231023	104200	50830650	13080	13070	13080	13070	125
564	20231023	104100	49196800	13090	13090	13090	13090	0
565	20231023	104000	49196800	13090	13090	13090	13090	0
566	20231023	103900	49196800	13090	13090	13090	13090	0
567	20231023	103800	49196800	13090	13090	13090	13090	0
568	20231023	103700	49196800	13090	13090	13090	13090	0
569	20231023	103600	49196800	13090	13070	13090	13070	226
570	20231023	103500	46240170	13070	13070	13070	13070	0
571	20231023	103400	46240170	13070	13070	13070	13070	13
572	20231023	103300	46070260	13070	13070	13070	13070	0
573	20231023	103200	46070260	13070	13070	13070	13070	0
574	20231023	103100	46070260	13070	13070	13070	13070	0
575	20231023	103000	46070260	13070	13070	13070	13070	0
576	20231023	102900	46070260	13070	13070	13070	13070	0
577	20231023	102800	46070260	13070	13070	13070	13070	0
578	20231023	102700	46070260	13070	13080	13080	13070	38
579	20231023	102600	45573480	13080	13080	13080	13080	0
580	20231023	102500	45573480	13080	13080	13080	13080	0
581	20231023	102400	45573480	13080	13080	13080	13080	1
582	20231023	102300	45560400	13070	13070	13070	13070	0
583	20231023	102200	45560400	13070	13080	13080	13070	26
584	20231023	102100	45220330	13090	13090	13090	13090	0
585	20231023	102000	45220330	13090	13090	13090	13090	0
586	20231023	101900	45220330	13090	13090	13090	13090	161
587	20231023	101800	43112840	13080	13080	13080	13080	1
588	20231023	101700	43099760	13070	13070	13070	13070	0
589	20231023	101600	43099760	13070	13070	13070	13070	8
590	20231023	101500	42995200	13070	13060	13070	13060	17
591	20231023	101400	42773120	13060	13060	13060	13060	0
592	20231023	101300	42773120	13060	13060	13060	13060	0
593	20231023	101200	42773120	13060	13060	13060	13060	0
594	20231023	101100	42773120	13060	13060	13060	13060	1
595	20231023	101000	42760060	13070	13090	13090	13070	314
596	20231023	100900	38652920	13100	13100	13100	13100	128
597	20231023	100800	36976120	13110	13110	13110	13110	3
598	20231023	100700	36936790	13140	13140	13140	13140	0
599	20231023	100600	36936790	13140	13140	13140	13140	0
600	20231023	100500	36936790	13140	13130	13140	13130	40
601	20231023	100400	36411400	13150	13150	13150	13150	0
602	20231023	100300	36411400	13150	13150	13150	13150	0
603	20231023	100200	36411400	13150	13150	13150	13150	0
604	20231023	100100	36411400	13150	13150	13150	13150	1
605	20231023	100000	36398250	13150	13150	13150	13150	32
606	20231023	095900	35977450	13150	13150	13150	13150	7
607	20231023	095800	35885400	13150	13150	13150	13150	0
608	20231023	095700	35885400	13150	13150	13150	13150	0
609	20231023	095600	35885400	13150	13150	13150	13150	0
610	20231023	095500	35885400	13150	13150	13150	13150	0
611	20231023	095400	35885400	13150	13150	13150	13150	0
612	20231023	095300	35885400	13150	13150	13150	13150	0
613	20231023	095200	35885400	13150	13150	13150	13150	0
614	20231023	095100	35885400	13150	13150	13150	13150	0
615	20231023	095000	35885400	13150	13150	13150	13150	0
616	20231023	094900	35885400	13150	13150	13150	13150	0
617	20231023	094800	35885400	13150	13150	13150	13150	0
618	20231023	094700	35885400	13150	13140	13160	13140	222
619	20231023	094600	32966300	13160	13160	13160	13160	0
620	20231023	094500	32966300	13160	13160	13160	13160	0
621	20231023	094400	32966300	13160	13160	13160	13160	0
622	20231023	094300	32966300	13160	13160	13160	13160	5
623	20231023	094200	32900500	13180	13180	13180	13180	0
624	20231023	094100	32900500	13180	13180	13180	13180	0
625	20231023	094000	32900500	13180	13180	13180	13180	0
626	20231023	093900	32900500	13180	13180	13180	13180	8
627	20231023	093800	32795060	13180	13180	13180	13180	10
628	20231023	093700	32663260	13180	13180	13180	13180	5
629	20231023	093600	32597360	13180	13180	13180	13180	1
630	20231023	093500	32584180	13080	13080	13080	13080	50
631	20231023	093400	31930180	13090	13090	13090	13090	0
632	20231023	093300	31930180	13090	13090	13090	13090	0
633	20231023	093200	31930180	13090	13090	13090	13090	0
634	20231023	093100	31930180	13090	13040	13090	13020	285
635	20231023	093000	28214520	13070	13070	13070	13070	10
636	20231023	092900	28083820	13040	13040	13040	13040	0
637	20231023	092800	28083820	13040	13040	13040	13040	0
638	20231023	092700	28083820	13040	13050	13050	13040	9
639	20231023	092600	27966380	13050	13090	13090	13050	379
640	20231023	092500	23012830	13100	13100	13100	13100	0
641	20231023	092400	23012830	13100	13100	13100	13100	0
642	20231023	092300	23012830	13100	13100	13110	13100	71
643	20231023	092200	22082570	13110	13110	13110	13110	0
644	20231023	092100	22082570	13110	13110	13110	13110	0
645	20231023	092000	22082570	13110	13110	13110	13110	0
646	20231023	091900	22082570	13110	13110	13120	13110	58
647	20231023	091800	21321840	13110	13150	13170	13110	76
648	20231023	091700	20322680	13200	13200	13200	13200	0
649	20231023	091600	20322680	13200	13200	13200	13180	297
650	20231023	091500	16404230	13220	13220	13220	13220	0
651	20231023	091400	16404230	13220	13220	13220	13220	50
652	20231023	091300	15743230	13220	13220	13220	13220	0
653	20231023	091200	15743230	13220	13220	13220	13220	0
654	20231023	091100	15743230	13220	13230	13230	13210	96
655	20231023	091000	14473880	13200	13200	13200	13200	1
656	20231023	090900	14460680	13200	13180	13200	13180	285
657	20231023	090800	10698920	13180	13190	13190	13160	85
658	20231023	090700	9579160	13100	13080	13100	13080	464
659	20231023	090600	3501960	13060	13060	13060	13060	11
660	20231023	090500	3358300	13070	13070	13070	13070	10
661	20231023	090400	3227600	13020	13020	13020	13020	2
662	20231023	090300	3201560	13020	13010	13020	13010	105
663	20231023	090200	1834560	13020	13020	13020	13020	38
664	20231023	090100	1339800	13010	13010	13010	13010	50
665	20231023	090000	689300	13100	13000	13100	13000	53