KissMeData/293480/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203000	324847740	13680	13680	13680	13680	888
3	20231024	202900	324847740	13680	13680	13680	13680	0
4	20231024	202800	324847740	13680	13680	13680	13680	0
5	20231024	202700	324847740	13680	13680	13680	13680	0
6	20231024	202600	324847740	13680	13680	13680	13680	0
7	20231024	202500	324847740	13680	13680	13680	13680	0
8	20231024	202400	324847740	13680	13680	13680	13680	0
9	20231024	202300	324847740	13680	13680	13680	13680	0
10	20231024	202200	324847740	13680	13680	13680	13680	0
11	20231024	202100	324847740	13680	13680	13680	13680	0
12	20231024	202000	324847740	13680	13680	13680	13680	0
13	20231024	201900	324847740	13680	13680	13680	13680	0
14	20231024	201800	324847740	13680	13680	13680	13680	0
15	20231024	201700	324847740	13680	13680	13680	13680	0
16	20231024	201600	324847740	13680	13680	13680	13680	0
17	20231024	201500	324847740	13680	13680	13680	13680	0
18	20231024	201400	324847740	13680	13680	13680	13680	0
19	20231024	201300	324847740	13680	13680	13680	13680	0
20	20231024	201200	324847740	13680	13680	13680	13680	0
21	20231024	201100	324847740	13680	13680	13680	13680	0
22	20231024	201000	324847740	13680	13680	13680	13680	0
23	20231024	200900	324847740	13680	13680	13680	13680	0
24	20231024	200800	324847740	13680	13680	13680	13680	0
25	20231024	200700	324847740	13680	13680	13680	13680	0
26	20231024	200600	324847740	13680	13680	13680	13680	0
27	20231024	200500	324847740	13680	13680	13680	13680	0
28	20231024	200400	324847740	13680	13680	13680	13680	0
29	20231024	200300	324847740	13680	13680	13680	13680	0
30	20231024	200200	324847740	13680	13680	13680	13680	0
31	20231024	200100	324847740	13680	13680	13680	13680	0
32	20231024	200000	324847740	13680	13680	13680	13680	888
33	20231024	195900	324847740	13680	13680	13680	13680	0
34	20231024	195800	324847740	13680	13680	13680	13680	0
35	20231024	195700	324847740	13680	13680	13680	13680	0
36	20231024	195600	324847740	13680	13680	13680	13680	0
37	20231024	195500	324847740	13680	13680	13680	13680	0
38	20231024	195400	324847740	13680	13680	13680	13680	0
39	20231024	195300	324847740	13680	13680	13680	13680	0
40	20231024	195200	324847740	13680	13680	13680	13680	0
41	20231024	195100	324847740	13680	13680	13680	13680	0
42	20231024	195000	324847740	13680	13680	13680	13680	0
43	20231024	194900	324847740	13680	13680	13680	13680	0
44	20231024	194800	324847740	13680	13680	13680	13680	0
45	20231024	194700	324847740	13680	13680	13680	13680	0
46	20231024	194600	324847740	13680	13680	13680	13680	0
47	20231024	194500	324847740	13680	13680	13680	13680	0
48	20231024	194400	324847740	13680	13680	13680	13680	0
49	20231024	194300	324847740	13680	13680	13680	13680	0
50	20231024	194200	324847740	13680	13680	13680	13680	0
51	20231024	194100	324847740	13680	13680	13680	13680	0
52	20231024	194000	324847740	13680	13680	13680	13680	0
53	20231024	193900	324847740	13680	13680	13680	13680	0
54	20231024	193800	324847740	13680	13680	13680	13680	0
55	20231024	193700	324847740	13680	13680	13680	13680	0
56	20231024	193600	324847740	13680	13680	13680	13680	0
57	20231024	193500	324847740	13680	13680	13680	13680	0
58	20231024	193400	324847740	13680	13680	13680	13680	0
59	20231024	193300	324847740	13680	13680	13680	13680	0
60	20231024	193200	324847740	13680	13680	13680	13680	0
61	20231024	193100	324847740	13680	13680	13680	13680	0
62	20231024	193000	324847740	13680	13680	13680	13680	888
63	20231024	192900	324847740	13680	13680	13680	13680	0
64	20231024	192800	324847740	13680	13680	13680	13680	0
65	20231024	192700	324847740	13680	13680	13680	13680	0
66	20231024	192600	324847740	13680	13680	13680	13680	0
67	20231024	192500	324847740	13680	13680	13680	13680	0
68	20231024	192400	324847740	13680	13680	13680	13680	0
69	20231024	192300	324847740	13680	13680	13680	13680	0
70	20231024	192200	324847740	13680	13680	13680	13680	0
71	20231024	192100	324847740	13680	13680	13680	13680	0
72	20231024	192000	324847740	13680	13680	13680	13680	0
73	20231024	191900	324847740	13680	13680	13680	13680	0
74	20231024	191800	324847740	13680	13680	13680	13680	0
75	20231024	191700	324847740	13680	13680	13680	13680	0
76	20231024	191600	324847740	13680	13680	13680	13680	0
77	20231024	191500	324847740	13680	13680	13680	13680	0
78	20231024	191400	324847740	13680	13680	13680	13680	0
79	20231024	191300	324847740	13680	13680	13680	13680	0
80	20231024	191200	324847740	13680	13680	13680	13680	0
81	20231024	191100	324847740	13680	13680	13680	13680	0
82	20231024	191000	324847740	13680	13680	13680	13680	0
83	20231024	190900	324847740	13680	13680	13680	13680	0
84	20231024	190800	324847740	13680	13680	13680	13680	0
85	20231024	190700	324847740	13680	13680	13680	13680	0
86	20231024	190600	324847740	13680	13680	13680	13680	0
87	20231024	190500	324847740	13680	13680	13680	13680	0
88	20231024	190400	324847740	13680	13680	13680	13680	0
89	20231024	190300	324847740	13680	13680	13680	13680	0
90	20231024	190200	324847740	13680	13680	13680	13680	0
91	20231024	190100	324847740	13680	13680	13680	13680	0
92	20231024	190000	324847740	13680	13680	13680	13680	888
93	20231024	185900	324847740	13680	13680	13680	13680	0
94	20231024	185800	324847740	13680	13680	13680	13680	0
95	20231024	185700	324847740	13680	13680	13680	13680	0
96	20231024	185600	324847740	13680	13680	13680	13680	0
97	20231024	185500	324847740	13680	13680	13680	13680	0
98	20231024	185400	324847740	13680	13680	13680	13680	0
99	20231024	185300	324847740	13680	13680	13680	13680	0
100	20231024	185200	324847740	13680	13680	13680	13680	0
101	20231024	185100	324847740	13680	13680	13680	13680	0
102	20231024	185000	324847740	13680	13680	13680	13680	0
103	20231024	184900	324847740	13680	13680	13680	13680	0
104	20231024	184800	324847740	13680	13680	13680	13680	0
105	20231024	184700	324847740	13680	13680	13680	13680	0
106	20231024	184600	324847740	13680	13680	13680	13680	0
107	20231024	184500	324847740	13680	13680	13680	13680	0
108	20231024	184400	324847740	13680	13680	13680	13680	0
109	20231024	184300	324847740	13680	13680	13680	13680	0
110	20231024	184200	324847740	13680	13680	13680	13680	0
111	20231024	184100	324847740	13680	13680	13680	13680	0
112	20231024	184000	324847740	13680	13680	13680	13680	0
113	20231024	183900	324847740	13680	13680	13680	13680	0
114	20231024	183800	324847740	13680	13680	13680	13680	0
115	20231024	183700	324847740	13680	13680	13680	13680	0
116	20231024	183600	324847740	13680	13680	13680	13680	0
117	20231024	183500	324847740	13680	13680	13680	13680	0
118	20231024	183400	324847740	13680	13680	13680	13680	0
119	20231024	183300	324847740	13680	13680	13680	13680	0
120	20231024	183200	324847740	13680	13680	13680	13680	0
121	20231024	183100	324847740	13680	13680	13680	13680	0
122	20231024	183000	324847740	13680	13680	13680	13680	888
123	20231024	182900	324847740	13680	13680	13680	13680	0
124	20231024	182800	324847740	13680	13680	13680	13680	0
125	20231024	182700	324847740	13680	13680	13680	13680	0
126	20231024	182600	324847740	13680	13680	13680	13680	0
127	20231024	182500	324847740	13680	13680	13680	13680	0
128	20231024	182400	324847740	13680	13680	13680	13680	0
129	20231024	182300	324847740	13680	13680	13680	13680	0
130	20231024	182200	324847740	13680	13680	13680	13680	0
131	20231024	182100	324847740	13680	13680	13680	13680	0
132	20231024	182000	324847740	13680	13680	13680	13680	0
133	20231024	181900	324847740	13680	13680	13680	13680	0
134	20231024	181800	324847740	13680	13680	13680	13680	0
135	20231024	181700	324847740	13680	13680	13680	13680	0
136	20231024	181600	324847740	13680	13680	13680	13680	0
137	20231024	181500	324847740	13680	13680	13680	13680	0
138	20231024	181400	324847740	13680	13680	13680	13680	0
139	20231024	181300	324847740	13680	13680	13680	13680	0
140	20231024	181200	324847740	13680	13680	13680	13680	0
141	20231024	181100	324847740	13680	13680	13680	13680	0
142	20231024	181000	324847740	13680	13680	13680	13680	0
143	20231024	180900	324847740	13680	13680	13680	13680	0
144	20231024	180800	324847740	13680	13680	13680	13680	0
145	20231024	180700	324847740	13680	13680	13680	13680	0
146	20231024	180600	324847740	13680	13680	13680	13680	0
147	20231024	180500	324847740	13680	13680	13680	13680	0
148	20231024	180400	324847740	13680	13680	13680	13680	0
149	20231024	180300	324847740	13680	13680	13680	13680	0
150	20231024	180200	324847740	13680	13680	13680	13680	0
151	20231024	180100	324847740	13680	13680	13680	13680	0
152	20231024	180000	324847740	13680	13680	13680	13680	888
153	20231024	175900	324847740	13680	13680	13680	13680	0
154	20231024	175800	324847740	13680	13680	13680	13680	0
155	20231024	175700	324847740	13680	13680	13680	13680	0
156	20231024	175600	324847740	13680	13680	13680	13680	0
157	20231024	175500	324847740	13680	13680	13680	13680	0
158	20231024	175400	324847740	13680	13680	13680	13680	0
159	20231024	175300	324847740	13680	13680	13680	13680	0
160	20231024	175200	324847740	13680	13680	13680	13680	0
161	20231024	175100	324847740	13680	13680	13680	13680	0
162	20231024	175000	324847740	13680	13680	13680	13680	0
163	20231024	174900	324847740	13680	13680	13680	13680	0
164	20231024	174800	324847740	13680	13680	13680	13680	0
165	20231024	174700	324847740	13680	13680	13680	13680	0
166	20231024	174600	324847740	13680	13680	13680	13680	0
167	20231024	174500	324847740	13680	13680	13680	13680	0
168	20231024	174400	324847740	13680	13680	13680	13680	0
169	20231024	174300	324847740	13680	13680	13680	13680	0
170	20231024	174200	324847740	13680	13680	13680	13680	0
171	20231024	174100	324847740	13680	13680	13680	13680	0
172	20231024	174000	324847740	13680	13680	13680	13680	0
173	20231024	173900	324847740	13680	13680	13680	13680	0
174	20231024	173800	324847740	13680	13680	13680	13680	0
175	20231024	173700	324847740	13680	13680	13680	13680	0
176	20231024	173600	324847740	13680	13680	13680	13680	0
177	20231024	173500	324847740	13680	13680	13680	13680	0
178	20231024	173400	324847740	13680	13680	13680	13680	0
179	20231024	173300	324847740	13680	13680	13680	13680	0
180	20231024	173200	324847740	13680	13680	13680	13680	0
181	20231024	173100	324847740	13680	13680	13680	13680	0
182	20231024	173000	324847740	13680	13680	13680	13680	888
183	20231024	172900	324847740	13680	13680	13680	13680	0
184	20231024	172800	324847740	13680	13680	13680	13680	0
185	20231024	172700	324847740	13680	13680	13680	13680	0
186	20231024	172600	324847740	13680	13680	13680	13680	0
187	20231024	172500	324847740	13680	13680	13680	13680	0
188	20231024	172400	324847740	13680	13680	13680	13680	0
189	20231024	172300	324847740	13680	13680	13680	13680	0
190	20231024	172200	324847740	13680	13680	13680	13680	0
191	20231024	172100	324847740	13680	13680	13680	13680	0
192	20231024	172000	324847740	13680	13680	13680	13680	0
193	20231024	171900	324847740	13680	13680	13680	13680	0
194	20231024	171800	324847740	13680	13680	13680	13680	0
195	20231024	171700	324847740	13680	13680	13680	13680	0
196	20231024	171600	324847740	13680	13680	13680	13680	0
197	20231024	171500	324847740	13680	13680	13680	13680	0
198	20231024	171400	324847740	13680	13680	13680	13680	0
199	20231024	171300	324847740	13680	13680	13680	13680	0
200	20231024	171200	324847740	13680	13680	13680	13680	0
201	20231024	171100	324847740	13680	13680	13680	13680	0
202	20231024	171000	324847740	13680	13680	13680	13680	0
203	20231024	170900	324847740	13680	13680	13680	13680	0
204	20231024	170800	324847740	13680	13680	13680	13680	0
205	20231024	170700	324847740	13680	13680	13680	13680	0
206	20231024	170600	324847740	13680	13680	13680	13680	0
207	20231024	170500	324847740	13680	13680	13680	13680	0
208	20231024	170400	324847740	13680	13680	13680	13680	0
209	20231024	170300	324847740	13680	13680	13680	13680	0
210	20231024	170200	324847740	13680	13680	13680	13680	0
211	20231024	170100	324847740	13680	13680	13680	13680	0
212	20231024	170000	324847740	13680	13680	13680	13680	888
213	20231024	165900	324847740	13680	13680	13680	13680	0
214	20231024	165800	324847740	13680	13680	13680	13680	0
215	20231024	165700	324847740	13680	13680	13680	13680	0
216	20231024	165600	324847740	13680	13680	13680	13680	0
217	20231024	165500	324847740	13680	13680	13680	13680	0
218	20231024	165400	324847740	13680	13680	13680	13680	0
219	20231024	165300	324847740	13680	13680	13680	13680	0
220	20231024	165200	324847740	13680	13680	13680	13680	0
221	20231024	165100	324847740	13680	13680	13680	13680	0
222	20231024	165000	324847740	13680	13680	13680	13680	0
223	20231024	164900	324847740	13680	13680	13680	13680	0
224	20231024	164800	324847740	13680	13680	13680	13680	0
225	20231024	164700	324847740	13680	13680	13680	13680	0
226	20231024	164600	324847740	13680	13680	13680	13680	0
227	20231024	164500	324847740	13680	13680	13680	13680	0
228	20231024	164400	324847740	13680	13680	13680	13680	0
229	20231024	164300	324847740	13680	13680	13680	13680	0
230	20231024	164200	324847740	13680	13680	13680	13680	0
231	20231024	164100	324847740	13680	13680	13680	13680	0
232	20231024	164000	324847740	13680	13680	13680	13680	0
233	20231024	163900	324847740	13680	13680	13680	13680	0
234	20231024	163800	324847740	13680	13680	13680	13680	0
235	20231024	163700	324847740	13680	13680	13680	13680	0
236	20231024	163600	324847740	13680	13680	13680	13680	0
237	20231024	163500	324847740	13680	13680	13680	13680	0
238	20231024	163400	324847740	13680	13680	13680	13680	0
239	20231024	163300	324847740	13680	13680	13680	13680	0
240	20231024	163200	324847740	13680	13680	13680	13680	0
241	20231024	163100	324847740	13680	13680	13680	13680	0
242	20231024	163000	324847740	13680	13680	13680	13680	888
243	20231024	162900	324847740	13680	13680	13680	13680	0
244	20231024	162800	324847740	13680	13680	13680	13680	0
245	20231024	162700	324847740	13680	13680	13680	13680	0
246	20231024	162600	324847740	13680	13680	13680	13680	0
247	20231024	162500	324847740	13680	13680	13680	13680	0
248	20231024	162400	324847740	13680	13680	13680	13680	0
249	20231024	162300	324847740	13680	13680	13680	13680	0
250	20231024	162200	324847740	13680	13680	13680	13680	0
251	20231024	162100	324847740	13680	13680	13680	13680	0
252	20231024	162000	324847740	13680	13680	13680	13680	0
253	20231024	161900	324847740	13680	13680	13680	13680	0
254	20231024	161800	324847740	13680	13680	13680	13680	0
255	20231024	161700	324847740	13680	13680	13680	13680	0
256	20231024	161600	324847740	13680	13680	13680	13680	0
257	20231024	161500	324847740	13680	13680	13680	13680	0
258	20231024	161400	324847740	13680	13680	13680	13680	0
259	20231024	161300	324847740	13680	13680	13680	13680	0
260	20231024	161200	324847740	13680	13680	13680	13680	0
261	20231024	161100	324847740	13680	13680	13680	13680	0
262	20231024	161000	324847740	13680	13680	13680	13680	0
263	20231024	160900	324847740	13680	13680	13680	13680	0
264	20231024	160800	324847740	13680	13680	13680	13680	0
265	20231024	160700	324847740	13680	13680	13680	13680	0
266	20231024	160600	324847740	13680	13680	13680	13680	0
267	20231024	160500	324847740	13680	13680	13680	13680	0
268	20231024	160400	324847740	13680	13680	13680	13680	0
269	20231024	160300	324847740	13680	13680	13680	13680	0
270	20231024	160200	324847740	13680	13680	13680	13680	0
271	20231024	160100	324847740	13680	13680	13680	13680	0
272	20231024	160000	324847740	13680	13680	13680	13680	888
273	20231024	155900	324847740	13680	13680	13680	13680	0
274	20231024	155800	324847740	13680	13680	13680	13680	0
275	20231024	155700	324847740	13680	13680	13680	13680	0
276	20231024	155600	324847740	13680	13680	13680	13680	0
277	20231024	155500	324847740	13680	13680	13680	13680	0
278	20231024	155400	324847740	13680	13680	13680	13680	0
279	20231024	155300	324847740	13680	13680	13680	13680	0
280	20231024	155200	324847740	13680	13680	13680	13680	0
281	20231024	155100	324847740	13680	13680	13680	13680	0
282	20231024	155000	324847740	13680	13680	13680	13680	0
283	20231024	154900	324847740	13680	13680	13680	13680	0
284	20231024	154800	324847740	13680	13680	13680	13680	0
285	20231024	154700	324847740	13680	13680	13680	13680	0
286	20231024	154600	324847740	13680	13680	13680	13680	0
287	20231024	154500	324847740	13680	13680	13680	13680	0
288	20231024	154400	324847740	13680	13680	13680	13680	0
289	20231024	154300	324847740	13680	13680	13680	13680	0
290	20231024	154200	324847740	13680	13680	13680	13680	0
291	20231024	154100	324847740	13680	13680	13680	13680	0
292	20231024	154000	324847740	13680	13680	13680	13680	0
293	20231024	153900	324847740	13680	13680	13680	13680	0
294	20231024	153800	324847740	13680	13680	13680	13680	0
295	20231024	153700	324847740	13680	13680	13680	13680	0
296	20231024	153600	324847740	13680	13680	13680	13680	0
297	20231024	153500	324847740	13680	13680	13680	13680	0
298	20231024	153400	324847740	13680	13680	13680	13680	0
299	20231024	153300	324847740	13680	13680	13680	13680	0
300	20231024	153200	324847740	13680	13680	13680	13680	0
301	20231024	153100	324847740	13680	13680	13680	13680	0
302	20231024	153000	324847740	13680	13680	13680	13680	1776
303	20231024	152900	312699900	13660	13660	13660	13660	0
304	20231024	152800	312699900	13660	13660	13660	13660	0
305	20231024	152700	312699900	13660	13660	13660	13660	0
306	20231024	152600	312699900	13660	13660	13660	13660	0
307	20231024	152500	312699900	13660	13660	13660	13660	0
308	20231024	152400	312699900	13660	13660	13660	13660	0
309	20231024	152300	312699900	13660	13660	13660	13660	0
310	20231024	152200	312699900	13660	13660	13660	13660	0
311	20231024	152100	312699900	13660	13660	13660	13660	0
312	20231024	152000	312699900	13660	13660	13660	13660	0
313	20231024	151900	312699900	13660	13630	13660	13620	41
314	20231024	151800	312141280	13660	13660	13660	13660	1
315	20231024	151700	312127620	13630	13630	13630	13630	3
316	20231024	151600	312086730	13670	13670	13670	13670	0
317	20231024	151500	312086730	13670	13630	13670	13630	2
318	20231024	151400	312059430	13630	13630	13630	13630	1
319	20231024	151300	312045800	13680	13680	13680	13680	0
320	20231024	151200	312045800	13680	13680	13680	13680	600
321	20231024	151100	303837800	13680	13680	13680	13680	1
322	20231024	151000	303824120	13620	13620	13620	13620	1
323	20231024	150900	303810500	13680	13680	13680	13680	0
324	20231024	150800	303810500	13680	13680	13680	13680	1
325	20231024	150700	303796820	13680	13680	13680	13680	0
326	20231024	150600	303796820	13680	13680	13680	13680	0
327	20231024	150500	303796820	13680	13620	13680	13620	2
328	20231024	150400	303769520	13680	13680	13680	13680	0
329	20231024	150300	303769520	13680	13680	13680	13680	0
330	20231024	150200	303769520	13680	13680	13680	13680	0
331	20231024	150100	303769520	13680	13680	13680	13680	3
332	20231024	150000	303728480	13680	13620	13680	13620	3
333	20231024	145900	303687560	13680	13680	13680	13680	0
334	20231024	145800	303687560	13680	13680	13680	13680	0
335	20231024	145700	303687560	13680	13680	13680	13680	1
336	20231024	145600	303673880	13620	13620	13620	13620	1133
337	20231024	145500	288242420	13680	13680	13680	13680	1
338	20231024	145400	288228740	13640	13670	13680	13620	527
339	20231024	145300	281043840	13690	13650	13690	13650	4
340	20231024	145200	280989200	13650	13640	13690	13640	208
341	20231024	145100	278145030	13640	13630	13680	13630	208
342	20231024	145000	275299950	13630	13620	13680	13620	538
343	20231024	144900	267943290	13620	13610	13650	13610	4
344	20231024	144800	267888790	13650	13600	13650	13590	101
345	20231024	144700	266516040	13670	13670	13670	13670	0
346	20231024	144600	266516040	13670	13670	13670	13670	0
347	20231024	144500	266516040	13670	13640	13670	13640	101
348	20231024	144400	265137790	13640	13640	13640	13640	1
349	20231024	144300	265124150	13640	13640	13640	13640	0
350	20231024	144200	265124150	13640	13640	13640	13640	0
351	20231024	144100	265124150	13640	13640	13640	13640	0
352	20231024	144000	265124150	13640	13640	13640	13640	0
353	20231024	143900	265124150	13640	13640	13640	13640	0
354	20231024	143800	265124150	13640	13640	13640	13640	0
355	20231024	143700	265124150	13640	13640	13640	13640	1
356	20231024	143600	265110510	13630	13630	13630	13630	0
357	20231024	143500	265110510	13630	13630	13630	13630	0
358	20231024	143400	265110510	13630	13630	13630	13630	191
359	20231024	143300	262507180	13630	13600	13630	13600	500
360	20231024	143200	255695980	13600	13600	13600	13600	0
361	20231024	143100	255695980	13600	13600	13600	13600	0
362	20231024	143000	255695980	13600	13600	13600	13600	0
363	20231024	142900	255695980	13600	13600	13600	13600	0
364	20231024	142800	255695980	13600	13600	13600	13600	0
365	20231024	142700	255695980	13600	13600	13600	13600	1
366	20231024	142600	255682380	13600	13600	13600	13600	0
367	20231024	142500	255682380	13600	13600	13600	13600	235
368	20231024	142400	252486380	13600	13600	13600	13600	0
369	20231024	142300	252486380	13600	13600	13600	13600	0
370	20231024	142200	252486380	13600	13600	13600	13600	0
371	20231024	142100	252486380	13600	13600	13600	13600	0
372	20231024	142000	252486380	13600	13600	13600	13600	0
373	20231024	141900	252486380	13600	13600	13600	13600	0
374	20231024	141800	252486380	13600	13600	13600	13590	112
375	20231024	141700	250964280	13590	13590	13590	13590	90
376	20231024	141600	249741180	13590	13590	13590	13590	0
377	20231024	141500	249741180	13590	13590	13590	13590	0
378	20231024	141400	249741180	13590	13590	13590	13590	1
379	20231024	141300	249727590	13590	13590	13590	13590	0
380	20231024	141200	249727590	13590	13590	13590	13590	0
381	20231024	141100	249727590	13590	13590	13590	13590	0
382	20231024	141000	249727590	13590	13590	13590	13590	0
383	20231024	140900	249727590	13590	13590	13590	13590	0
384	20231024	140800	249727590	13590	13590	13590	13590	0
385	20231024	140700	249727590	13590	13590	13590	13590	0
386	20231024	140600	249727590	13590	13590	13590	13590	0
387	20231024	140500	249727590	13590	13590	13590	13590	0
388	20231024	140400	249727590	13590	13590	13590	13590	0
389	20231024	140300	249727590	13590	13590	13590	13590	100
390	20231024	140200	248368590	13590	13590	13590	13590	0
391	20231024	140100	248368590	13590	13590	13590	13590	0
392	20231024	140000	248368590	13590	13590	13590	13590	0
393	20231024	135900	248368590	13590	13590	13590	13590	1
394	20231024	135800	248355000	13600	13600	13600	13600	0
395	20231024	135700	248355000	13600	13590	13600	13590	285
396	20231024	135600	244480380	13590	13590	13590	13590	0
397	20231024	135500	244480380	13590	13590	13590	13590	1
398	20231024	135400	244466790	13590	13590	13590	13590	0
399	20231024	135300	244466790	13590	13590	13590	13590	0
400	20231024	135200	244466790	13590	13590	13590	13590	0
401	20231024	135100	244466790	13590	13590	13590	13590	1
402	20231024	135000	244453200	13570	13580	13590	13570	250
403	20231024	134900	241058920	13580	13580	13580	13580	2
404	20231024	134800	241031760	13580	13580	13580	13580	1
405	20231024	134700	241018180	13580	13580	13580	13580	0
406	20231024	134600	241018180	13580	13570	13580	13570	490
407	20231024	134500	234363990	13570	13570	13570	13570	2
408	20231024	134400	234336850	13570	13570	13570	13570	0
409	20231024	134300	234336850	13570	13570	13570	13570	0
410	20231024	134200	234336850	13570	13570	13570	13570	0
411	20231024	134100	234336850	13570	13570	13570	13570	0
412	20231024	134000	234336850	13570	13570	13570	13570	0
413	20231024	133900	234336850	13570	13570	13570	13570	31
414	20231024	133800	233916180	13550	13500	13550	13500	3871
415	20231024	133700	181476430	13490	13490	13490	13490	0
416	20231024	133600	181476430	13490	13490	13490	13490	0
417	20231024	133500	181476430	13490	13490	13490	13490	38
418	20231024	133400	180963810	13440	13440	13440	13440	0
419	20231024	133300	180963810	13440	13440	13440	13440	0
420	20231024	133200	180963810	13440	13440	13440	13440	0
421	20231024	133100	180963810	13440	13440	13440	13440	0
422	20231024	133000	180963810	13440	13440	13440	13440	0
423	20231024	132900	180963810	13440	13440	13440	13440	0
424	20231024	132800	180963810	13440	13440	13440	13440	0
425	20231024	132700	180963810	13440	13440	13440	13440	0
426	20231024	132600	180963810	13440	13440	13440	13440	0
427	20231024	132500	180963810	13440	13440	13440	13440	1
428	20231024	132400	180950370	13430	13430	13430	13430	0
429	20231024	132300	180950370	13430	13430	13430	13430	0
430	20231024	132200	180950370	13430	13430	13430	13430	0
431	20231024	132100	180950370	13430	13430	13430	13430	0
432	20231024	132000	180950370	13430	13460	13460	13430	1000
433	20231024	131900	167515230	13490	13490	13490	13490	0
434	20231024	131800	167515230	13490	13490	13490	13490	0
435	20231024	131700	167515230	13490	13490	13490	13490	4
436	20231024	131600	167461270	13450	13450	13450	13450	0
437	20231024	131500	167461270	13450	13450	13450	13450	0
438	20231024	131400	167461270	13450	13450	13450	13450	0
439	20231024	131300	167461270	13450	13450	13450	13450	0
440	20231024	131200	167461270	13450	13450	13450	13450	0
441	20231024	131100	167461270	13450	13450	13450	13450	0
442	20231024	131000	167461270	13450	13450	13450	13450	0
443	20231024	130900	167461270	13450	13450	13450	13450	0
444	20231024	130800	167461270	13450	13450	13450	13450	0
445	20231024	130700	167461270	13450	13450	13450	13450	0
446	20231024	130600	167461270	13450	13450	13450	13450	0
447	20231024	130500	167461270	13450	13450	13450	13450	72
448	20231024	130400	166492870	13450	13450	13450	13450	298
449	20231024	130300	162484770	13420	13470	13470	13420	80
450	20231024	130200	161411050	13490	13490	13490	13490	0
451	20231024	130100	161411050	13490	13490	13490	13490	0
452	20231024	130000	161411050	13490	13490	13490	13490	0
453	20231024	125900	161411050	13490	13490	13490	13490	0
454	20231024	125800	161411050	13490	13490	13490	13490	2
455	20231024	125700	161384070	13490	13490	13490	13490	0
456	20231024	125600	161384070	13490	13490	13490	13490	0
457	20231024	125500	161384070	13490	13490	13490	13490	0
458	20231024	125400	161384070	13490	13490	13490	13490	0
459	20231024	125300	161384070	13490	13490	13490	13490	6
460	20231024	125200	161303130	13470	13470	13470	13470	1
461	20231024	125100	161289660	13420	13420	13420	13420	0
462	20231024	125000	161289660	13420	13420	13420	13420	0
463	20231024	124900	161289660	13420	13420	13420	13420	0
464	20231024	124800	161289660	13420	13420	13420	13420	0
465	20231024	124700	161289660	13420	13460	13460	13420	1002
466	20231024	124600	147828040	13490	13490	13490	13490	0
467	20231024	124500	147828040	13490	13490	13490	13490	0
468	20231024	124400	147828040	13490	13490	13490	13490	0
469	20231024	124300	147828040	13490	13490	13490	13490	0
470	20231024	124200	147828040	13490	13490	13490	13490	0
471	20231024	124100	147828040	13490	13490	13490	13490	7
472	20231024	124000	147733610	13480	13480	13480	13480	0
473	20231024	123900	147733610	13480	13480	13480	13480	0
474	20231024	123800	147733610	13480	13480	13480	13480	0
475	20231024	123700	147733610	13480	13480	13480	13480	0
476	20231024	123600	147733610	13480	13480	13480	13480	0
477	20231024	123500	147733610	13480	13480	13480	13480	0
478	20231024	123400	147733610	13480	13480	13480	13480	8
479	20231024	123300	147625770	13480	13480	13480	13480	0
480	20231024	123200	147625770	13480	13480	13480	13480	0
481	20231024	123100	147625770	13480	13480	13480	13480	0
482	20231024	123000	147625770	13480	13480	13480	13480	0
483	20231024	122900	147625770	13480	13480	13480	13480	0
484	20231024	122800	147625770	13480	13480	13480	13480	0
485	20231024	122700	147625770	13480	13480	13480	13480	0
486	20231024	122600	147625770	13480	13480	13480	13480	0
487	20231024	122500	147625770	13480	13480	13480	13480	0
488	20231024	122400	147625770	13480	13480	13480	13480	0
489	20231024	122300	147625770	13480	13460	13480	13460	500
490	20231024	122200	140888330	13430	13430	13430	13430	0
491	20231024	122100	140888330	13430	13440	13440	13430	10
492	20231024	122000	140754020	13460	13460	13460	13460	0
493	20231024	121900	140754020	13460	13460	13460	13460	1
494	20231024	121800	140740560	13470	13470	13470	13470	0
495	20231024	121700	140740560	13470	13470	13470	13470	0
496	20231024	121600	140740560	13470	13470	13470	13470	0
497	20231024	121500	140740560	13470	13470	13470	13470	0
498	20231024	121400	140740560	13470	13470	13470	13470	0
499	20231024	121300	140740560	13470	13470	13470	13470	0
500	20231024	121200	140740560	13470	13470	13470	13470	0
501	20231024	121100	140740560	13470	13470	13470	13470	0
502	20231024	121000	140740560	13470	13470	13470	13470	50
503	20231024	120900	140067060	13470	13470	13470	13470	0
504	20231024	120800	140067060	13470	13470	13470	13470	0
505	20231024	120700	140067060	13470	13470	13470	13470	0
506	20231024	120600	140067060	13470	13470	13470	13470	0
507	20231024	120500	140067060	13470	13470	13470	13470	0
508	20231024	120400	140067060	13470	13470	13470	13470	0
509	20231024	120300	140067060	13470	13470	13470	13470	0
510	20231024	120200	140067060	13470	13470	13470	13470	0
511	20231024	120100	140067060	13470	13470	13470	13470	0
512	20231024	120000	140067060	13470	13470	13470	13470	1
513	20231024	115900	140053590	13420	13420	13420	13420	0
514	20231024	115800	140053590	13420	13420	13420	13420	0
515	20231024	115700	140053590	13420	13420	13420	13420	0
516	20231024	115600	140053590	13420	13420	13420	13420	0
517	20231024	115500	140053590	13420	13450	13450	13420	38
518	20231024	115400	139543260	13470	13470	13470	13470	1
519	20231024	115300	139529790	13450	13450	13450	13450	0
520	20231024	115200	139529790	13450	13450	13450	13450	0
521	20231024	115100	139529790	13450	13450	13450	13450	0
522	20231024	115000	139529790	13450	13450	13450	13450	0
523	20231024	114900	139529790	13450	13450	13450	13450	0
524	20231024	114800	139529790	13450	13450	13450	13450	0
525	20231024	114700	139529790	13450	13450	13450	13450	0
526	20231024	114600	139529790	13450	13450	13450	13450	0
527	20231024	114500	139529790	13450	13450	13450	13450	0
528	20231024	114400	139529790	13450	13450	13450	13450	0
529	20231024	114300	139529790	13450	13450	13450	13450	0
530	20231024	114200	139529790	13450	13450	13450	13450	0
531	20231024	114100	139529790	13450	13450	13450	13450	28
532	20231024	114000	139153190	13440	13440	13440	13440	0
533	20231024	113900	139153190	13440	13440	13440	13440	0
534	20231024	113800	139153190	13440	13440	13440	13440	152
535	20231024	113700	137110310	13440	13440	13440	13440	0
536	20231024	113600	137110310	13440	13440	13440	13440	0
537	20231024	113500	137110310	13440	13440	13440	13440	0
538	20231024	113400	137110310	13440	13430	13440	13430	28
539	20231024	113300	136734230	13400	13400	13400	13400	0
540	20231024	113200	136734230	13400	13400	13400	13400	0
541	20231024	113100	136734230	13400	13400	13400	13400	0
542	20231024	113000	136734230	13400	13400	13400	13400	0
543	20231024	112900	136734230	13400	13400	13400	13400	0
544	20231024	112800	136734230	13400	13400	13400	13400	0
545	20231024	112700	136734230	13400	13400	13400	13400	0
546	20231024	112600	136734230	13400	13400	13400	13400	200
547	20231024	112500	134054230	13400	13400	13400	13400	60
548	20231024	112400	133250230	13400	13400	13400	13400	0
549	20231024	112300	133250230	13400	13400	13400	13400	0
550	20231024	112200	133250230	13400	13400	13400	13400	1
551	20231024	112100	133236830	13370	13420	13420	13370	1000
552	20231024	112000	119858550	13430	13430	13430	13430	0
553	20231024	111900	119858550	13430	13430	13430	13430	0
554	20231024	111800	119858550	13430	13430	13430	13430	0
555	20231024	111700	119858550	13430	13430	13430	13430	0
556	20231024	111600	119858550	13430	13430	13430	13430	0
557	20231024	111500	119858550	13430	13430	13430	13430	0
558	20231024	111400	119858550	13430	13430	13430	13430	0
559	20231024	111300	119858550	13430	13430	13430	13430	20
560	20231024	111200	119589950	13420	13400	13420	13400	265
561	20231024	111100	116036570	13400	13400	13400	13400	0
562	20231024	111000	116036570	13400	13400	13400	13400	0
563	20231024	110900	116036570	13400	13400	13400	13400	2
564	20231024	110800	116009770	13400	13400	13400	13400	0
565	20231024	110700	116009770	13400	13400	13400	13400	0
566	20231024	110600	116009770	13400	13400	13400	13400	75
567	20231024	110500	115004770	13400	13400	13400	13400	4
568	20231024	110400	114951170	13390	13390	13390	13390	20
569	20231024	110300	114683370	13390	13390	13390	13390	0
570	20231024	110200	114683370	13390	13390	13390	13390	8
571	20231024	110100	114576250	13400	13400	13400	13400	0
572	20231024	110000	114576250	13400	13400	13400	13400	0
573	20231024	105900	114576250	13400	13400	13400	13400	0
574	20231024	105800	114576250	13400	13400	13400	13400	11
575	20231024	105700	114428850	13390	13390	13390	13390	3
576	20231024	105600	114388680	13390	13400	13400	13390	152
577	20231024	105500	112353200	13410	13410	13410	13410	0
578	20231024	105400	112353200	13410	13410	13410	13410	5
579	20231024	105300	112286150	13400	13400	13400	13400	0
580	20231024	105200	112286150	13400	13400	13400	13400	0
581	20231024	105100	112286150	13400	13400	13400	13400	0
582	20231024	105000	112286150	13400	13400	13400	13400	0
583	20231024	104900	112286150	13400	13400	13400	13400	0
584	20231024	104800	112286150	13400	13400	13400	13400	0
585	20231024	104700	112286150	13400	13400	13400	13400	18
586	20231024	104600	112044950	13420	13420	13420	13420	1
587	20231024	104500	112031530	13420	13420	13420	13420	0
588	20231024	104400	112031530	13420	13420	13420	13420	0
589	20231024	104300	112031530	13420	13420	13420	13420	0
590	20231024	104200	112031530	13420	13420	13420	13420	3
591	20231024	104100	111991270	13450	13450	13450	13450	0
592	20231024	104000	111991270	13450	13450	13450	13450	0
593	20231024	103900	111991270	13450	13450	13450	13450	1
594	20231024	103800	111977820	13400	13400	13400	13400	0
595	20231024	103700	111977820	13400	13400	13400	13400	0
596	20231024	103600	111977820	13400	13400	13400	13400	0
597	20231024	103500	111977820	13400	13400	13400	13400	0
598	20231024	103400	111977820	13400	13400	13400	13400	871
599	20231024	103300	100306420	13410	13410	13410	13410	1
600	20231024	103200	100293010	13410	13410	13410	13410	6
601	20231024	103100	100212550	13400	13410	13410	13400	152
602	20231024	103000	98175570	13410	13410	13410	13410	0
603	20231024	102900	98175570	13410	13410	13410	13410	1
604	20231024	102800	98162160	13410	13410	13410	13410	0
605	20231024	102700	98162160	13410	13410	13410	13410	50
606	20231024	102600	97491660	13410	13410	13410	13410	0
607	20231024	102500	97491660	13410	13410	13410	13410	0
608	20231024	102400	97491660	13410	13410	13410	13410	0
609	20231024	102300	97491660	13410	13410	13410	13410	1
610	20231024	102200	97478250	13430	13410	13430	13410	107
611	20231024	102100	96041380	13400	13400	13400	13400	196
612	20231024	102000	93414980	13410	13410	13410	13410	0
613	20231024	101900	93414980	13410	13410	13410	13410	0
614	20231024	101800	93414980	13410	13440	13440	13400	491
615	20231024	101700	86830550	13450	13440	13450	13430	33
616	20231024	101600	86386950	13440	13440	13440	13440	0
617	20231024	101500	86386950	13440	13460	13460	13440	45
618	20231024	101400	85781570	13590	13470	13590	13470	300
619	20231024	101300	81725180	13440	13440	13440	13440	0
620	20231024	101200	81725180	13440	13440	13440	13440	0
621	20231024	101100	81725180	13440	13440	13440	13440	6
622	20231024	101000	81644540	13440	13440	13440	13440	5
623	20231024	100900	81577340	13440	13440	13440	13440	0
624	20231024	100800	81577340	13440	13440	13440	13440	0
625	20231024	100700	81577340	13440	13440	13440	13440	0
626	20231024	100600	81577340	13440	13440	13440	13440	0
627	20231024	100500	81577340	13440	13440	13440	13440	0
628	20231024	100400	81577340	13440	13440	13440	13440	0
629	20231024	100300	81577340	13440	13430	13440	13430	10
630	20231024	100200	81442990	13390	13390	13390	13390	0
631	20231024	100100	81442990	13390	13390	13390	13390	0
632	20231024	100000	81442990	13390	13390	13390	13390	0
633	20231024	095900	81442990	13390	13440	13440	13390	29
634	20231024	095800	81053620	13430	13430	13430	13430	0
635	20231024	095700	81053620	13430	13430	13430	13430	0
636	20231024	095600	81053620	13430	13430	13430	13430	0
637	20231024	095500	81053620	13430	13430	13430	13430	115
638	20231024	095400	79509170	13420	13420	13420	13420	100
639	20231024	095300	78167170	13430	13430	13430	13430	0
640	20231024	095200	78167170	13430	13430	13430	13430	3
641	20231024	095100	78126880	13430	13430	13430	13430	0
642	20231024	095000	78126880	13430	13430	13430	13430	0
643	20231024	094900	78126880	13430	13430	13430	13430	0
644	20231024	094800	78126880	13430	13430	13430	13430	0
645	20231024	094700	78126880	13430	13430	13430	13430	2
646	20231024	094600	78100020	13440	13440	13440	13440	0
647	20231024	094500	78100020	13440	13440	13440	13440	89
648	20231024	094400	76903860	13440	13440	13440	13440	0
649	20231024	094300	76903860	13440	13440	13440	13440	0
650	20231024	094200	76903860	13440	13440	13440	13440	0
651	20231024	094100	76903860	13440	13440	13440	13440	70
652	20231024	094000	75963060	13440	13440	13440	13440	0
653	20231024	093900	75963060	13440	13440	13440	13440	0
654	20231024	093800	75963060	13440	13440	13440	13440	13
655	20231024	093700	75788340	13440	13440	13440	13440	0
656	20231024	093600	75788340	13440	13440	13440	13440	1121
657	20231024	093500	60722100	13440	13420	13440	13420	2859
658	20231024	093400	22298700	13420	13420	13420	13420	3
659	20231024	093300	22258440	13420	13420	13420	13420	0
660	20231024	093200	22258440	13420	13420	13420	13420	0
661	20231024	093100	22258440	13420	13420	13420	13420	3
662	20231024	093000	22218180	13400	13400	13400	13400	0
663	20231024	092900	22218180	13400	13440	13440	13400	355
664	20231024	092800	17455910	13440	13440	13440	13440	9
665	20231024	092700	17334950	13440	13440	13440	13440	0
666	20231024	092600	17334950	13440	13440	13440	13440	0
667	20231024	092500	17334950	13440	13440	13440	13440	2
668	20231024	092400	17308070	13440	13440	13440	13440	3
669	20231024	092300	17267750	13440	13440	13440	13440	147
670	20231024	092200	15292070	13450	13450	13450	13450	0
671	20231024	092100	15292070	13450	13450	13450	13450	0
672	20231024	092000	15292070	13450	13450	13450	13450	100
673	20231024	091900	13947070	13520	13520	13520	13520	0
674	20231024	091800	13947070	13520	13520	13520	13520	0
675	20231024	091700	13947070	13520	13520	13520	13520	0
676	20231024	091600	13947070	13520	13520	13520	13520	0
677	20231024	091500	13947070	13520	13520	13520	13520	0
678	20231024	091400	13947070	13520	13520	13520	13520	73
679	20231024	091300	12960110	13520	13520	13520	13520	0
680	20231024	091200	12960110	13520	13520	13520	13520	0
681	20231024	091100	12960110	13520	13520	13520	13520	0
682	20231024	091000	12960110	13520	13520	13520	13520	0
683	20231024	090900	12960110	13520	13520	13520	13520	0
684	20231024	090800	12960110	13520	13520	13520	13520	0
685	20231024	090700	12960110	13520	13520	13520	13520	0
686	20231024	090600	12960110	13520	13520	13520	13520	1
687	20231024	090500	12946590	13450	13450	13450	13450	0
688	20231024	090400	12946590	13450	13500	13500	13450	7
689	20231024	090300	12852290	13510	13530	13530	13510	10
690	20231024	090200	12717100	13510	13590	13590	13510	8
691	20231024	090100	12608560	13430	13430	13430	13430	0
692	20231024	090000	12608560	13430	13350	13430	13350	944