KissMeData/260970/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202900	15567710	13520	13520	13520	13520	1
3	20231025	202800	15567710	13520	13520	13520	13520	0
4	20231025	202700	15567710	13520	13520	13520	13520	0
5	20231025	202600	15567710	13520	13520	13520	13520	0
6	20231025	202500	15567710	13520	13520	13520	13520	0
7	20231025	202400	15567710	13520	13520	13520	13520	0
8	20231025	202300	15567710	13520	13520	13520	13520	0
9	20231025	202200	15567710	13520	13520	13520	13520	0
10	20231025	202100	15567710	13520	13520	13520	13520	0
11	20231025	202000	15567710	13520	13520	13520	13520	0
12	20231025	201900	15567710	13520	13520	13520	13520	0
13	20231025	201800	15567710	13520	13520	13520	13520	0
14	20231025	201700	15567710	13520	13520	13520	13520	0
15	20231025	201600	15567710	13520	13520	13520	13520	0
16	20231025	201500	15567710	13520	13520	13520	13520	0
17	20231025	201400	15567710	13520	13520	13520	13520	0
18	20231025	201300	15567710	13520	13520	13520	13520	0
19	20231025	201200	15567710	13520	13520	13520	13520	0
20	20231025	201100	15567710	13520	13520	13520	13520	0
21	20231025	201000	15567710	13520	13520	13520	13520	0
22	20231025	200900	15567710	13520	13520	13520	13520	0
23	20231025	200800	15567710	13520	13520	13520	13520	0
24	20231025	200700	15567710	13520	13520	13520	13520	0
25	20231025	200600	15567710	13520	13520	13520	13520	0
26	20231025	200500	15567710	13520	13520	13520	13520	0
27	20231025	200400	15567710	13520	13520	13520	13520	0
28	20231025	200300	15567710	13520	13520	13520	13520	0
29	20231025	200200	15567710	13520	13520	13520	13520	0
30	20231025	200100	15567710	13520	13520	13520	13520	0
31	20231025	200000	15567710	13520	13520	13520	13520	0
32	20231025	195900	15567710	13520	13520	13520	13520	1
33	20231025	195800	15567710	13520	13520	13520	13520	0
34	20231025	195700	15567710	13520	13520	13520	13520	0
35	20231025	195600	15567710	13520	13520	13520	13520	0
36	20231025	195500	15567710	13520	13520	13520	13520	0
37	20231025	195400	15567710	13520	13520	13520	13520	0
38	20231025	195300	15567710	13520	13520	13520	13520	0
39	20231025	195200	15567710	13520	13520	13520	13520	0
40	20231025	195100	15567710	13520	13520	13520	13520	0
41	20231025	195000	15567710	13520	13520	13520	13520	0
42	20231025	194900	15567710	13520	13520	13520	13520	0
43	20231025	194800	15567710	13520	13520	13520	13520	0
44	20231025	194700	15567710	13520	13520	13520	13520	0
45	20231025	194600	15567710	13520	13520	13520	13520	0
46	20231025	194500	15567710	13520	13520	13520	13520	0
47	20231025	194400	15567710	13520	13520	13520	13520	0
48	20231025	194300	15567710	13520	13520	13520	13520	0
49	20231025	194200	15567710	13520	13520	13520	13520	0
50	20231025	194100	15567710	13520	13520	13520	13520	0
51	20231025	194000	15567710	13520	13520	13520	13520	0
52	20231025	193900	15567710	13520	13520	13520	13520	0
53	20231025	193800	15567710	13520	13520	13520	13520	0
54	20231025	193700	15567710	13520	13520	13520	13520	0
55	20231025	193600	15567710	13520	13520	13520	13520	0
56	20231025	193500	15567710	13520	13520	13520	13520	0
57	20231025	193400	15567710	13520	13520	13520	13520	0
58	20231025	193300	15567710	13520	13520	13520	13520	0
59	20231025	193200	15567710	13520	13520	13520	13520	0
60	20231025	193100	15567710	13520	13520	13520	13520	0
61	20231025	193000	15567710	13520	13520	13520	13520	0
62	20231025	192900	15567710	13520	13520	13520	13520	1
63	20231025	192800	15567710	13520	13520	13520	13520	0
64	20231025	192700	15567710	13520	13520	13520	13520	0
65	20231025	192600	15567710	13520	13520	13520	13520	0
66	20231025	192500	15567710	13520	13520	13520	13520	0
67	20231025	192400	15567710	13520	13520	13520	13520	0
68	20231025	192300	15567710	13520	13520	13520	13520	0
69	20231025	192200	15567710	13520	13520	13520	13520	0
70	20231025	192100	15567710	13520	13520	13520	13520	0
71	20231025	192000	15567710	13520	13520	13520	13520	0
72	20231025	191900	15567710	13520	13520	13520	13520	0
73	20231025	191800	15567710	13520	13520	13520	13520	0
74	20231025	191700	15567710	13520	13520	13520	13520	0
75	20231025	191600	15567710	13520	13520	13520	13520	0
76	20231025	191500	15567710	13520	13520	13520	13520	0
77	20231025	191400	15567710	13520	13520	13520	13520	0
78	20231025	191300	15567710	13520	13520	13520	13520	0
79	20231025	191200	15567710	13520	13520	13520	13520	0
80	20231025	191100	15567710	13520	13520	13520	13520	0
81	20231025	191000	15567710	13520	13520	13520	13520	0
82	20231025	190900	15567710	13520	13520	13520	13520	0
83	20231025	190800	15567710	13520	13520	13520	13520	0
84	20231025	190700	15567710	13520	13520	13520	13520	0
85	20231025	190600	15567710	13520	13520	13520	13520	0
86	20231025	190500	15567710	13520	13520	13520	13520	0
87	20231025	190400	15567710	13520	13520	13520	13520	0
88	20231025	190300	15567710	13520	13520	13520	13520	0
89	20231025	190200	15567710	13520	13520	13520	13520	0
90	20231025	190100	15567710	13520	13520	13520	13520	0
91	20231025	190000	15567710	13520	13520	13520	13520	0
92	20231025	185900	15567710	13520	13520	13520	13520	1
93	20231025	185800	15567710	13520	13520	13520	13520	0
94	20231025	185700	15567710	13520	13520	13520	13520	0
95	20231025	185600	15567710	13520	13520	13520	13520	0
96	20231025	185500	15567710	13520	13520	13520	13520	0
97	20231025	185400	15567710	13520	13520	13520	13520	0
98	20231025	185300	15567710	13520	13520	13520	13520	0
99	20231025	185200	15567710	13520	13520	13520	13520	0
100	20231025	185100	15567710	13520	13520	13520	13520	0
101	20231025	185000	15567710	13520	13520	13520	13520	0
102	20231025	184900	15567710	13520	13520	13520	13520	0
103	20231025	184800	15567710	13520	13520	13520	13520	0
104	20231025	184700	15567710	13520	13520	13520	13520	0
105	20231025	184600	15567710	13520	13520	13520	13520	0
106	20231025	184500	15567710	13520	13520	13520	13520	0
107	20231025	184400	15567710	13520	13520	13520	13520	0
108	20231025	184300	15567710	13520	13520	13520	13520	0
109	20231025	184200	15567710	13520	13520	13520	13520	0
110	20231025	184100	15567710	13520	13520	13520	13520	0
111	20231025	184000	15567710	13520	13520	13520	13520	0
112	20231025	183900	15567710	13520	13520	13520	13520	0
113	20231025	183800	15567710	13520	13520	13520	13520	0
114	20231025	183700	15567710	13520	13520	13520	13520	0
115	20231025	183600	15567710	13520	13520	13520	13520	0
116	20231025	183500	15567710	13520	13520	13520	13520	0
117	20231025	183400	15567710	13520	13520	13520	13520	0
118	20231025	183300	15567710	13520	13520	13520	13520	0
119	20231025	183200	15567710	13520	13520	13520	13520	0
120	20231025	183100	15567710	13520	13520	13520	13520	0
121	20231025	183000	15567710	13520	13520	13520	13520	0
122	20231025	182900	15567710	13520	13520	13520	13520	1
123	20231025	182800	15567710	13520	13520	13520	13520	0
124	20231025	182700	15567710	13520	13520	13520	13520	0
125	20231025	182600	15567710	13520	13520	13520	13520	0
126	20231025	182500	15567710	13520	13520	13520	13520	0
127	20231025	182400	15567710	13520	13520	13520	13520	0
128	20231025	182300	15567710	13520	13520	13520	13520	0
129	20231025	182200	15567710	13520	13520	13520	13520	0
130	20231025	182100	15567710	13520	13520	13520	13520	0
131	20231025	182000	15567710	13520	13520	13520	13520	0
132	20231025	181900	15567710	13520	13520	13520	13520	0
133	20231025	181800	15567710	13520	13520	13520	13520	0
134	20231025	181700	15567710	13520	13520	13520	13520	0
135	20231025	181600	15567710	13520	13520	13520	13520	0
136	20231025	181500	15567710	13520	13520	13520	13520	0
137	20231025	181400	15567710	13520	13520	13520	13520	0
138	20231025	181300	15567710	13520	13520	13520	13520	0
139	20231025	181200	15567710	13520	13520	13520	13520	0
140	20231025	181100	15567710	13520	13520	13520	13520	0
141	20231025	181000	15567710	13520	13520	13520	13520	0
142	20231025	180900	15567710	13520	13520	13520	13520	0
143	20231025	180800	15567710	13520	13520	13520	13520	0
144	20231025	180700	15567710	13520	13520	13520	13520	0
145	20231025	180600	15567710	13520	13520	13520	13520	0
146	20231025	180500	15567710	13520	13520	13520	13520	0
147	20231025	180400	15567710	13520	13520	13520	13520	0
148	20231025	180300	15567710	13520	13520	13520	13520	0
149	20231025	180200	15567710	13520	13520	13520	13520	0
150	20231025	180100	15567710	13520	13520	13520	13520	0
151	20231025	180000	15567710	13520	13520	13520	13520	0
152	20231025	175900	15567710	13520	13520	13520	13520	1
153	20231025	175800	15567710	13520	13520	13520	13520	0
154	20231025	175700	15567710	13520	13520	13520	13520	0
155	20231025	175600	15567710	13520	13520	13520	13520	0
156	20231025	175500	15567710	13520	13520	13520	13520	0
157	20231025	175400	15567710	13520	13520	13520	13520	0
158	20231025	175300	15567710	13520	13520	13520	13520	0
159	20231025	175200	15567710	13520	13520	13520	13520	0
160	20231025	175100	15567710	13520	13520	13520	13520	0
161	20231025	175000	15567710	13520	13520	13520	13520	0
162	20231025	174900	15567710	13520	13520	13520	13520	0
163	20231025	174800	15567710	13520	13520	13520	13520	0
164	20231025	174700	15567710	13520	13520	13520	13520	0
165	20231025	174600	15567710	13520	13520	13520	13520	0
166	20231025	174500	15567710	13520	13520	13520	13520	0
167	20231025	174400	15567710	13520	13520	13520	13520	0
168	20231025	174300	15567710	13520	13520	13520	13520	0
169	20231025	174200	15567710	13520	13520	13520	13520	0
170	20231025	174100	15567710	13520	13520	13520	13520	0
171	20231025	174000	15567710	13520	13520	13520	13520	0
172	20231025	173900	15567710	13520	13520	13520	13520	0
173	20231025	173800	15567710	13520	13520	13520	13520	0
174	20231025	173700	15567710	13520	13520	13520	13520	0
175	20231025	173600	15567710	13520	13520	13520	13520	0
176	20231025	173500	15567710	13520	13520	13520	13520	0
177	20231025	173400	15567710	13520	13520	13520	13520	0
178	20231025	173300	15567710	13520	13520	13520	13520	0
179	20231025	173200	15567710	13520	13520	13520	13520	0
180	20231025	173100	15567710	13520	13520	13520	13520	0
181	20231025	173000	15567710	13520	13520	13520	13520	0
182	20231025	172900	15567710	13520	13520	13520	13520	1
183	20231025	172800	15567710	13520	13520	13520	13520	0
184	20231025	172700	15567710	13520	13520	13520	13520	0
185	20231025	172600	15567710	13520	13520	13520	13520	0
186	20231025	172500	15567710	13520	13520	13520	13520	0
187	20231025	172400	15567710	13520	13520	13520	13520	0
188	20231025	172300	15567710	13520	13520	13520	13520	0
189	20231025	172200	15567710	13520	13520	13520	13520	0
190	20231025	172100	15567710	13520	13520	13520	13520	0
191	20231025	172000	15567710	13520	13520	13520	13520	0
192	20231025	171900	15567710	13520	13520	13520	13520	0
193	20231025	171800	15567710	13520	13520	13520	13520	0
194	20231025	171700	15567710	13520	13520	13520	13520	0
195	20231025	171600	15567710	13520	13520	13520	13520	0
196	20231025	171500	15567710	13520	13520	13520	13520	0
197	20231025	171400	15567710	13520	13520	13520	13520	0
198	20231025	171300	15567710	13520	13520	13520	13520	0
199	20231025	171200	15567710	13520	13520	13520	13520	0
200	20231025	171100	15567710	13520	13520	13520	13520	0
201	20231025	171000	15567710	13520	13520	13520	13520	0
202	20231025	170900	15567710	13520	13520	13520	13520	0
203	20231025	170800	15567710	13520	13520	13520	13520	0
204	20231025	170700	15567710	13520	13520	13520	13520	0
205	20231025	170600	15567710	13520	13520	13520	13520	0
206	20231025	170500	15567710	13520	13520	13520	13520	0
207	20231025	170400	15567710	13520	13520	13520	13520	0
208	20231025	170300	15567710	13520	13520	13520	13520	0
209	20231025	170200	15567710	13520	13520	13520	13520	0
210	20231025	170100	15567710	13520	13520	13520	13520	0
211	20231025	170000	15567710	13520	13520	13520	13520	0
212	20231025	165900	15567710	13520	13520	13520	13520	1
213	20231025	165800	15567710	13520	13520	13520	13520	0
214	20231025	165700	15567710	13520	13520	13520	13520	0
215	20231025	165600	15567710	13520	13520	13520	13520	0
216	20231025	165500	15567710	13520	13520	13520	13520	0
217	20231025	165400	15567710	13520	13520	13520	13520	0
218	20231025	165300	15567710	13520	13520	13520	13520	0
219	20231025	165200	15567710	13520	13520	13520	13520	0
220	20231025	165100	15567710	13520	13520	13520	13520	0
221	20231025	165000	15567710	13520	13520	13520	13520	0
222	20231025	164900	15567710	13520	13520	13520	13520	0
223	20231025	164800	15567710	13520	13520	13520	13520	0
224	20231025	164700	15567710	13520	13520	13520	13520	0
225	20231025	164600	15567710	13520	13520	13520	13520	0
226	20231025	164500	15567710	13520	13520	13520	13520	0
227	20231025	164400	15567710	13520	13520	13520	13520	0
228	20231025	164300	15567710	13520	13520	13520	13520	0
229	20231025	164200	15567710	13520	13520	13520	13520	0
230	20231025	164100	15567710	13520	13520	13520	13520	0
231	20231025	164000	15567710	13520	13520	13520	13520	0
232	20231025	163900	15567710	13520	13520	13520	13520	0
233	20231025	163800	15567710	13520	13520	13520	13520	0
234	20231025	163700	15567710	13520	13520	13520	13520	0
235	20231025	163600	15567710	13520	13520	13520	13520	0
236	20231025	163500	15567710	13520	13520	13520	13520	0
237	20231025	163400	15567710	13520	13520	13520	13520	0
238	20231025	163300	15567710	13520	13520	13520	13520	0
239	20231025	163200	15567710	13520	13520	13520	13520	0
240	20231025	163100	15567710	13520	13520	13520	13520	0
241	20231025	163000	15567710	13520	13520	13520	13520	0
242	20231025	162900	15567710	13520	13520	13520	13520	1
243	20231025	162800	15567710	13520	13520	13520	13520	0
244	20231025	162700	15567710	13520	13520	13520	13520	0
245	20231025	162600	15567710	13520	13520	13520	13520	0
246	20231025	162500	15567710	13520	13520	13520	13520	0
247	20231025	162400	15567710	13520	13520	13520	13520	0
248	20231025	162300	15567710	13520	13520	13520	13520	0
249	20231025	162200	15567710	13520	13520	13520	13520	0
250	20231025	162100	15567710	13520	13520	13520	13520	0
251	20231025	162000	15567710	13520	13520	13520	13520	0
252	20231025	161900	15567710	13520	13520	13520	13520	0
253	20231025	161800	15567710	13520	13520	13520	13520	0
254	20231025	161700	15567710	13520	13520	13520	13520	0
255	20231025	161600	15567710	13520	13520	13520	13520	0
256	20231025	161500	15567710	13520	13520	13520	13520	0
257	20231025	161400	15567710	13520	13520	13520	13520	0
258	20231025	161300	15567710	13520	13520	13520	13520	0
259	20231025	161200	15567710	13520	13520	13520	13520	0
260	20231025	161100	15567710	13520	13520	13520	13520	0
261	20231025	161000	15567710	13520	13520	13520	13520	0
262	20231025	160900	15567710	13520	13520	13520	13520	0
263	20231025	160800	15567710	13520	13520	13520	13520	0
264	20231025	160700	15567710	13520	13520	13520	13520	0
265	20231025	160600	15567710	13520	13520	13520	13520	0
266	20231025	160500	15567710	13520	13520	13520	13520	0
267	20231025	160400	15567710	13520	13520	13520	13520	0
268	20231025	160300	15567710	13520	13520	13520	13520	0
269	20231025	160200	15567710	13520	13520	13520	13520	0
270	20231025	160100	15567710	13520	13520	13520	13520	0
271	20231025	160000	15567710	13520	13520	13520	13520	0
272	20231025	155900	15567710	13520	13520	13520	13520	1
273	20231025	155800	15567710	13520	13520	13520	13520	0
274	20231025	155700	15567710	13520	13520	13520	13520	0
275	20231025	155600	15567710	13520	13520	13520	13520	0
276	20231025	155500	15567710	13520	13520	13520	13520	0
277	20231025	155400	15567710	13520	13520	13520	13520	0
278	20231025	155300	15567710	13520	13520	13520	13520	0
279	20231025	155200	15567710	13520	13520	13520	13520	0
280	20231025	155100	15567710	13520	13520	13520	13520	0
281	20231025	155000	15567710	13520	13520	13520	13520	0
282	20231025	154900	15567710	13520	13520	13520	13520	0
283	20231025	154800	15567710	13520	13520	13520	13520	0
284	20231025	154700	15567710	13520	13520	13520	13520	0
285	20231025	154600	15567710	13520	13520	13520	13520	0
286	20231025	154500	15567710	13520	13520	13520	13520	0
287	20231025	154400	15567710	13520	13520	13520	13520	0
288	20231025	154300	15567710	13520	13520	13520	13520	0
289	20231025	154200	15567710	13520	13520	13520	13520	0
290	20231025	154100	15567710	13520	13520	13520	13520	0
291	20231025	154000	15567710	13520	13520	13520	13520	0
292	20231025	153900	15567710	13520	13520	13520	13520	0
293	20231025	153800	15567710	13520	13520	13520	13520	0
294	20231025	153700	15567710	13520	13520	13520	13520	0
295	20231025	153600	15567710	13520	13520	13520	13520	0
296	20231025	153500	15567710	13520	13520	13520	13520	0
297	20231025	153400	15567710	13520	13520	13520	13520	0
298	20231025	153300	15567710	13520	13520	13520	13520	0
299	20231025	153200	15567710	13520	13520	13520	13520	0
300	20231025	153100	15567710	13520	13520	13520	13520	0
301	20231025	153000	15567710	13520	13520	13520	13520	1
302	20231025	152900	15554190	13660	13660	13660	13660	0
303	20231025	152800	15554190	13660	13660	13660	13660	0
304	20231025	152700	15554190	13660	13660	13660	13660	0
305	20231025	152600	15554190	13660	13660	13660	13660	0
306	20231025	152500	15554190	13660	13660	13660	13660	0
307	20231025	152400	15554190	13660	13660	13660	13660	0
308	20231025	152300	15554190	13660	13660	13660	13660	0
309	20231025	152200	15554190	13660	13660	13660	13660	0
310	20231025	152100	15554190	13660	13660	13660	13660	0
311	20231025	152000	15554190	13660	13660	13660	13660	0
312	20231025	151900	15554190	13660	13660	13660	13660	0
313	20231025	151800	15554190	13660	13660	13660	13660	0
314	20231025	151700	15554190	13660	13660	13660	13660	0
315	20231025	151600	15554190	13660	13660	13660	13660	0
316	20231025	151500	15554190	13660	13660	13660	13660	0
317	20231025	151400	15554190	13660	13660	13660	13660	0
318	20231025	151300	15554190	13660	13660	13660	13660	1
319	20231025	151200	15540530	13660	13660	13660	13660	0
320	20231025	151100	15540530	13660	13660	13660	13660	0
321	20231025	151000	15540530	13660	13660	13660	13660	0
322	20231025	150900	15540530	13660	13660	13660	13660	0
323	20231025	150800	15540530	13660	13660	13660	13660	0
324	20231025	150700	15540530	13660	13660	13660	13660	0
325	20231025	150600	15540530	13660	13660	13660	13660	0
326	20231025	150500	15540530	13660	13660	13660	13660	0
327	20231025	150400	15540530	13660	13660	13660	13660	0
328	20231025	150300	15540530	13660	13660	13660	13660	0
329	20231025	150200	15540530	13660	13660	13660	13660	0
330	20231025	150100	15540530	13660	13660	13660	13660	0
331	20231025	150000	15540530	13660	13660	13660	13660	0
332	20231025	145900	15540530	13660	13660	13660	13660	0
333	20231025	145800	15540530	13660	13660	13660	13660	0
334	20231025	145700	15540530	13660	13660	13660	13660	0
335	20231025	145600	15540530	13660	13660	13660	13660	0
336	20231025	145500	15540530	13660	13660	13660	13660	0
337	20231025	145400	15540530	13660	13660	13660	13660	0
338	20231025	145300	15540530	13660	13660	13660	13660	0
339	20231025	145200	15540530	13660	13660	13660	13660	0
340	20231025	145100	15540530	13660	13660	13660	13660	0
341	20231025	145000	15540530	13660	13660	13660	13660	0
342	20231025	144900	15540530	13660	13660	13660	13660	0
343	20231025	144800	15540530	13660	13660	13660	13660	0
344	20231025	144700	15540530	13660	13660	13660	13660	0
345	20231025	144600	15540530	13660	13660	13660	13660	7
346	20231025	144500	15444910	13520	13520	13520	13520	0
347	20231025	144400	15444910	13520	13520	13520	13520	0
348	20231025	144300	15444910	13520	13520	13520	13520	0
349	20231025	144200	15444910	13520	13520	13520	13520	0
350	20231025	144100	15444910	13520	13520	13520	13520	0
351	20231025	144000	15444910	13520	13520	13520	13520	0
352	20231025	143900	15444910	13520	13520	13520	13520	0
353	20231025	143800	15444910	13520	13600	13600	13520	14
354	20231025	143700	15255150	13670	13670	13670	13670	0
355	20231025	143600	15255150	13670	13670	13670	13670	0
356	20231025	143500	15255150	13670	13670	13670	13670	0
357	20231025	143400	15255150	13670	13670	13670	13670	0
358	20231025	143300	15255150	13670	13670	13670	13670	0
359	20231025	143200	15255150	13670	13670	13670	13670	0
360	20231025	143100	15255150	13670	13670	13670	13670	0
361	20231025	143000	15255150	13670	13670	13670	13670	0
362	20231025	142900	15255150	13670	13670	13670	13670	0
363	20231025	142800	15255150	13670	13670	13670	13670	0
364	20231025	142700	15255150	13670	13670	13670	13670	0
365	20231025	142600	15255150	13670	13670	13670	13670	0
366	20231025	142500	15255150	13670	13670	13670	13670	0
367	20231025	142400	15255150	13670	13670	13670	13670	0
368	20231025	142300	15255150	13670	13670	13670	13670	0
369	20231025	142200	15255150	13670	13670	13670	13670	0
370	20231025	142100	15255150	13670	13670	13670	13670	0
371	20231025	142000	15255150	13670	13660	13670	13660	16
372	20231025	141900	15036470	13660	13660	13660	13660	0
373	20231025	141800	15036470	13660	13660	13660	13660	0
374	20231025	141700	15036470	13660	13660	13660	13660	0
375	20231025	141600	15036470	13660	13660	13660	13660	0
376	20231025	141500	15036470	13660	13660	13660	13660	0
377	20231025	141400	15036470	13660	13660	13660	13660	0
378	20231025	141300	15036470	13660	13660	13660	13660	0
379	20231025	141200	15036470	13660	13660	13660	13660	8
380	20231025	141100	14927190	13670	13670	13670	13670	0
381	20231025	141000	14927190	13670	13670	13670	13670	0
382	20231025	140900	14927190	13670	13670	13670	13670	0
383	20231025	140800	14927190	13670	13670	13670	13670	0
384	20231025	140700	14927190	13670	13670	13670	13670	0
385	20231025	140600	14927190	13670	13670	13670	13670	0
386	20231025	140500	14927190	13670	13670	13670	13670	0
387	20231025	140400	14927190	13670	13670	13670	13670	0
388	20231025	140300	14927190	13670	13670	13670	13670	0
389	20231025	140200	14927190	13670	13670	13670	13670	0
390	20231025	140100	14927190	13670	13670	13670	13670	0
391	20231025	140000	14927190	13670	13670	13670	13670	0
392	20231025	135900	14927190	13670	13670	13670	13670	0
393	20231025	135800	14927190	13670	13670	13670	13670	0
394	20231025	135700	14927190	13670	13670	13670	13670	0
395	20231025	135600	14927190	13670	13670	13670	13670	0
396	20231025	135500	14927190	13670	13670	13670	13670	0
397	20231025	135400	14927190	13670	13670	13670	13670	0
398	20231025	135300	14927190	13670	13670	13670	13670	0
399	20231025	135200	14927190	13670	13670	13670	13670	0
400	20231025	135100	14927190	13670	13670	13670	13670	0
401	20231025	135000	14927190	13670	13670	13670	13670	0
402	20231025	134900	14927190	13670	13670	13670	13670	0
403	20231025	134800	14927190	13670	13670	13670	13670	0
404	20231025	134700	14927190	13670	13670	13670	13670	0
405	20231025	134600	14927190	13670	13670	13670	13670	0
406	20231025	134500	14927190	13670	13670	13670	13670	0
407	20231025	134400	14927190	13670	13670	13670	13670	0
408	20231025	134300	14927190	13670	13670	13670	13670	100
409	20231025	134200	13560190	13670	13670	13670	13670	0
410	20231025	134100	13560190	13670	13670	13670	13670	0
411	20231025	134000	13560190	13670	13670	13670	13670	0
412	20231025	133900	13560190	13670	13670	13670	13670	0
413	20231025	133800	13560190	13670	13670	13670	13670	0
414	20231025	133700	13560190	13670	13670	13670	13670	0
415	20231025	133600	13560190	13670	13670	13670	13670	0
416	20231025	133500	13560190	13670	13670	13670	13670	7
417	20231025	133400	13464500	13670	13670	13670	13670	5
418	20231025	133300	13396150	13680	13680	13680	13680	0
419	20231025	133200	13396150	13680	13680	13680	13680	0
420	20231025	133100	13396150	13680	13680	13680	13680	0
421	20231025	133000	13396150	13680	13680	13680	13680	0
422	20231025	132900	13396150	13680	13680	13680	13680	0
423	20231025	132800	13396150	13680	13680	13680	13680	0
424	20231025	132700	13396150	13680	13680	13680	13680	0
425	20231025	132600	13396150	13680	13680	13680	13680	0
426	20231025	132500	13396150	13680	13680	13680	13680	0
427	20231025	132400	13396150	13680	13680	13680	13680	0
428	20231025	132300	13396150	13680	13680	13680	13680	0
429	20231025	132200	13396150	13680	13680	13680	13680	0
430	20231025	132100	13396150	13680	13680	13680	13680	0
431	20231025	132000	13396150	13680	13680	13680	13680	0
432	20231025	131900	13396150	13680	13680	13680	13680	2
433	20231025	131800	13368790	13690	13690	13690	13690	0
434	20231025	131700	13368790	13690	13690	13690	13690	0
435	20231025	131600	13368790	13690	13690	13690	13690	0
436	20231025	131500	13368790	13690	13690	13690	13690	0
437	20231025	131400	13368790	13690	13690	13690	13690	0
438	20231025	131300	13368790	13690	13690	13690	13690	0
439	20231025	131200	13368790	13690	13690	13690	13690	0
440	20231025	131100	13368790	13690	13690	13690	13690	0
441	20231025	131000	13368790	13690	13690	13690	13690	0
442	20231025	130900	13368790	13690	13690	13690	13690	0
443	20231025	130800	13368790	13690	13690	13690	13690	0
444	20231025	130700	13368790	13690	13690	13690	13690	0
445	20231025	130600	13368790	13690	13690	13690	13690	0
446	20231025	130500	13368790	13690	13690	13690	13690	0
447	20231025	130400	13368790	13690	13690	13690	13690	0
448	20231025	130300	13368790	13690	13690	13690	13690	0
449	20231025	130200	13368790	13690	13690	13690	13690	0
450	20231025	130100	13368790	13690	13690	13690	13690	0
451	20231025	130000	13368790	13690	13690	13690	13690	0
452	20231025	125900	13368790	13690	13680	13690	13680	20
453	20231025	125800	13095060	13690	13690	13690	13690	0
454	20231025	125700	13095060	13690	13690	13690	13690	0
455	20231025	125600	13095060	13690	13690	13690	13690	0
456	20231025	125500	13095060	13690	13690	13690	13690	0
457	20231025	125400	13095060	13690	13690	13690	13690	0
458	20231025	125300	13095060	13690	13690	13690	13690	0
459	20231025	125200	13095060	13690	13690	13690	13690	0
460	20231025	125100	13095060	13690	13690	13690	13690	0
461	20231025	125000	13095060	13690	13690	13690	13690	0
462	20231025	124900	13095060	13690	13690	13690	13690	0
463	20231025	124800	13095060	13690	13690	13690	13690	0
464	20231025	124700	13095060	13690	13690	13690	13690	0
465	20231025	124600	13095060	13690	13690	13690	13690	0
466	20231025	124500	13095060	13690	13690	13690	13690	0
467	20231025	124400	13095060	13690	13690	13690	13690	0
468	20231025	124300	13095060	13690	13690	13690	13690	0
469	20231025	124200	13095060	13690	13690	13690	13690	0
470	20231025	124100	13095060	13690	13690	13690	13690	0
471	20231025	124000	13095060	13690	13690	13690	13690	0
472	20231025	123900	13095060	13690	13690	13690	13690	0
473	20231025	123800	13095060	13690	13690	13690	13690	0
474	20231025	123700	13095060	13690	13690	13690	13690	0
475	20231025	123600	13095060	13690	13690	13690	13690	0
476	20231025	123500	13095060	13690	13690	13690	13690	0
477	20231025	123400	13095060	13690	13690	13690	13690	0
478	20231025	123300	13095060	13690	13690	13690	13690	0
479	20231025	123200	13095060	13690	13690	13690	13690	0
480	20231025	123100	13095060	13690	13690	13690	13690	0
481	20231025	123000	13095060	13690	13690	13690	13690	0
482	20231025	122900	13095060	13690	13690	13690	13690	0
483	20231025	122800	13095060	13690	13690	13690	13690	0
484	20231025	122700	13095060	13690	13690	13690	13690	0
485	20231025	122600	13095060	13690	13690	13690	13690	0
486	20231025	122500	13095060	13690	13690	13690	13690	0
487	20231025	122400	13095060	13690	13690	13690	13690	0
488	20231025	122300	13095060	13690	13690	13690	13690	0
489	20231025	122200	13095060	13690	13690	13690	13690	0
490	20231025	122100	13095060	13690	13690	13690	13690	0
491	20231025	122000	13095060	13690	13690	13690	13690	0
492	20231025	121900	13095060	13690	13690	13690	13690	0
493	20231025	121800	13095060	13690	13690	13690	13690	0
494	20231025	121700	13095060	13690	13690	13690	13690	0
495	20231025	121600	13095060	13690	13690	13690	13690	0
496	20231025	121500	13095060	13690	13690	13690	13690	0
497	20231025	121400	13095060	13690	13690	13690	13690	0
498	20231025	121300	13095060	13690	13690	13690	13690	0
499	20231025	121200	13095060	13690	13690	13690	13690	0
500	20231025	121100	13095060	13690	13690	13690	13690	0
501	20231025	121000	13095060	13690	13690	13690	13690	0
502	20231025	120900	13095060	13690	13690	13690	13690	0
503	20231025	120800	13095060	13690	13690	13690	13690	0
504	20231025	120700	13095060	13690	13690	13690	13690	0
505	20231025	120600	13095060	13690	13690	13690	13690	0
506	20231025	120500	13095060	13690	13690	13690	13690	0
507	20231025	120400	13095060	13690	13690	13690	13690	0
508	20231025	120300	13095060	13690	13690	13690	13690	0
509	20231025	120200	13095060	13690	13690	13690	13690	0
510	20231025	120100	13095060	13690	13690	13690	13690	0
511	20231025	120000	13095060	13690	13690	13690	13690	0
512	20231025	115900	13095060	13690	13690	13690	13690	0
513	20231025	115800	13095060	13690	13690	13690	13690	0
514	20231025	115700	13095060	13690	13690	13690	13690	0
515	20231025	115600	13095060	13690	13690	13690	13690	0
516	20231025	115500	13095060	13690	13690	13690	13690	0
517	20231025	115400	13095060	13690	13690	13690	13690	0
518	20231025	115300	13095060	13690	13690	13690	13690	0
519	20231025	115200	13095060	13690	13690	13690	13690	0
520	20231025	115100	13095060	13690	13690	13690	13690	0
521	20231025	115000	13095060	13690	13690	13690	13690	0
522	20231025	114900	13095060	13690	13690	13690	13690	0
523	20231025	114800	13095060	13690	13690	13690	13690	0
524	20231025	114700	13095060	13690	13690	13690	13690	0
525	20231025	114600	13095060	13690	13690	13690	13690	0
526	20231025	114500	13095060	13690	13690	13690	13690	0
527	20231025	114400	13095060	13690	13690	13690	13690	0
528	20231025	114300	13095060	13690	13690	13690	13690	0
529	20231025	114200	13095060	13690	13690	13690	13690	0
530	20231025	114100	13095060	13690	13690	13690	13690	0
531	20231025	114000	13095060	13690	13690	13690	13690	0
532	20231025	113900	13095060	13690	13690	13690	13690	0
533	20231025	113800	13095060	13690	13690	13690	13690	0
534	20231025	113700	13095060	13690	13690	13690	13690	0
535	20231025	113600	13095060	13690	13690	13690	13690	0
536	20231025	113500	13095060	13690	13690	13690	13690	0
537	20231025	113400	13095060	13690	13690	13690	13690	0
538	20231025	113300	13095060	13690	13690	13690	13690	0
539	20231025	113200	13095060	13690	13690	13690	13690	0
540	20231025	113100	13095060	13690	13690	13690	13690	0
541	20231025	113000	13095060	13690	13690	13690	13690	0
542	20231025	112900	13095060	13690	13690	13690	13690	0
543	20231025	112800	13095060	13690	13690	13690	13690	0
544	20231025	112700	13095060	13690	13690	13690	13690	0
545	20231025	112600	13095060	13690	13690	13690	13690	0
546	20231025	112500	13095060	13690	13690	13690	13690	0
547	20231025	112400	13095060	13690	13690	13690	13690	0
548	20231025	112300	13095060	13690	13690	13690	13690	0
549	20231025	112200	13095060	13690	13690	13690	13690	0
550	20231025	112100	13095060	13690	13690	13690	13690	0
551	20231025	112000	13095060	13690	13690	13690	13690	0
552	20231025	111900	13095060	13690	13690	13690	13690	0
553	20231025	111800	13095060	13690	13690	13690	13690	0
554	20231025	111700	13095060	13690	13690	13690	13690	0
555	20231025	111600	13095060	13690	13690	13690	13690	0
556	20231025	111500	13095060	13690	13690	13690	13690	0
557	20231025	111400	13095060	13690	13690	13690	13690	0
558	20231025	111300	13095060	13690	13690	13690	13690	0
559	20231025	111200	13095060	13690	13690	13690	13690	0
560	20231025	111100	13095060	13690	13690	13690	13690	0
561	20231025	111000	13095060	13690	13690	13690	13690	0
562	20231025	110900	13095060	13690	13690	13690	13690	0
563	20231025	110800	13095060	13690	13690	13690	13690	0
564	20231025	110700	13095060	13690	13690	13690	13690	0
565	20231025	110600	13095060	13690	13690	13690	13690	0
566	20231025	110500	13095060	13690	13690	13690	13690	0
567	20231025	110400	13095060	13690	13690	13690	13690	0
568	20231025	110300	13095060	13690	13690	13690	13690	0
569	20231025	110200	13095060	13690	13690	13690	13690	0
570	20231025	110100	13095060	13690	13690	13690	13690	0
571	20231025	110000	13095060	13690	13690	13690	13690	0
572	20231025	105900	13095060	13690	13690	13690	13690	0
573	20231025	105800	13095060	13690	13690	13690	13690	0
574	20231025	105700	13095060	13690	13690	13690	13690	0
575	20231025	105600	13095060	13690	13690	13690	13690	0
576	20231025	105500	13095060	13690	13690	13690	13690	0
577	20231025	105400	13095060	13690	13690	13690	13690	0
578	20231025	105300	13095060	13690	13690	13690	13690	0
579	20231025	105200	13095060	13690	13690	13690	13690	0
580	20231025	105100	13095060	13690	13690	13690	13690	0
581	20231025	105000	13095060	13690	13690	13690	13690	0
582	20231025	104900	13095060	13690	13690	13690	13690	0
583	20231025	104800	13095060	13690	13690	13690	13690	0
584	20231025	104700	13095060	13690	13690	13690	13690	0
585	20231025	104600	13095060	13690	13690	13690	13690	0
586	20231025	104500	13095060	13690	13690	13690	13690	0
587	20231025	104400	13095060	13690	13690	13690	13690	0
588	20231025	104300	13095060	13690	13690	13690	13690	0
589	20231025	104200	13095060	13690	13690	13690	13690	0
590	20231025	104100	13095060	13690	13690	13690	13690	0
591	20231025	104000	13095060	13690	13690	13690	13690	0
592	20231025	103900	13095060	13690	13690	13690	13690	0
593	20231025	103800	13095060	13690	13690	13690	13690	0
594	20231025	103700	13095060	13690	13690	13690	13690	0
595	20231025	103600	13095060	13690	13690	13690	13690	1
596	20231025	103500	13081370	13690	13690	13690	13690	0
597	20231025	103400	13081370	13690	13690	13690	13690	0
598	20231025	103300	13081370	13690	13690	13690	13690	0
599	20231025	103200	13081370	13690	13690	13690	13690	0
600	20231025	103100	13081370	13690	13690	13690	13690	0
601	20231025	103000	13081370	13690	13690	13690	13690	0
602	20231025	102900	13081370	13690	13690	13690	13690	0
603	20231025	102800	13081370	13690	13690	13690	13690	0
604	20231025	102700	13081370	13690	13690	13690	13690	0
605	20231025	102600	13081370	13690	13690	13690	13690	0
606	20231025	102500	13081370	13690	13690	13690	13690	0
607	20231025	102400	13081370	13690	13690	13690	13690	0
608	20231025	102300	13081370	13690	13690	13690	13690	0
609	20231025	102200	13081370	13690	13690	13690	13690	0
610	20231025	102100	13081370	13690	13690	13690	13690	0
611	20231025	102000	13081370	13690	13690	13690	13690	0
612	20231025	101900	13081370	13690	13690	13690	13690	2
613	20231025	101800	13053990	13690	13690	13690	13690	0
614	20231025	101700	13053990	13690	13690	13690	13690	0
615	20231025	101600	13053990	13690	13690	13690	13690	0
616	20231025	101500	13053990	13690	13690	13690	13690	0
617	20231025	101400	13053990	13690	13690	13690	13690	0
618	20231025	101300	13053990	13690	13690	13690	13690	0
619	20231025	101200	13053990	13690	13690	13690	13690	0
620	20231025	101100	13053990	13690	13690	13690	13690	0
621	20231025	101000	13053990	13690	13690	13690	13690	0
622	20231025	100900	13053990	13690	13690	13690	13690	0
623	20231025	100800	13053990	13690	13690	13690	13690	0
624	20231025	100700	13053990	13690	13690	13690	13690	0
625	20231025	100600	13053990	13690	13690	13690	13690	0
626	20231025	100500	13053990	13690	13690	13690	13690	0
627	20231025	100400	13053990	13690	13690	13690	13690	0
628	20231025	100300	13053990	13690	13690	13690	13690	0
629	20231025	100200	13053990	13690	13690	13690	13690	0
630	20231025	100100	13053990	13690	13690	13690	13690	0
631	20231025	100000	13053990	13690	13690	13690	13690	0
632	20231025	095900	13053990	13690	13690	13690	13690	0
633	20231025	095800	13053990	13690	13690	13690	13690	0
634	20231025	095700	13053990	13690	13690	13690	13690	1
635	20231025	095600	13040300	13690	13690	13690	13690	0
636	20231025	095500	13040300	13690	13690	13690	13690	0
637	20231025	095400	13040300	13690	13690	13690	13690	0
638	20231025	095300	13040300	13690	13690	13690	13690	0
639	20231025	095200	13040300	13690	13690	13690	13690	0
640	20231025	095100	13040300	13690	13690	13690	13690	0
641	20231025	095000	13040300	13690	13690	13690	13690	0
642	20231025	094900	13040300	13690	13690	13690	13690	14
643	20231025	094800	12848640	13880	13880	13880	13880	0
644	20231025	094700	12848640	13880	13880	13880	13880	0
645	20231025	094600	12848640	13880	13880	13880	13880	0
646	20231025	094500	12848640	13880	13880	13880	13880	0
647	20231025	094400	12848640	13880	13590	13900	13540	543
648	20231025	094300	5323340	13590	13590	13590	13590	0
649	20231025	094200	5323340	13590	13590	13590	13590	0
650	20231025	094100	5323340	13590	13590	13590	13590	0
651	20231025	094000	5323340	13590	13590	13590	13590	0
652	20231025	093900	5323340	13590	13590	13590	13590	1
653	20231025	093800	5309750	13600	13600	13600	13600	0
654	20231025	093700	5309750	13600	13600	13600	13600	0
655	20231025	093600	5309750	13600	13600	13600	13600	0
656	20231025	093500	5309750	13600	13600	13600	13600	0
657	20231025	093400	5309750	13600	13600	13600	13600	40
658	20231025	093300	4765750	13600	13600	13600	13600	0
659	20231025	093200	4765750	13600	13600	13600	13600	0
660	20231025	093100	4765750	13600	13600	13600	13600	0
661	20231025	093000	4765750	13600	13600	13600	13600	0
662	20231025	092900	4765750	13600	13600	13600	13600	0
663	20231025	092800	4765750	13600	13600	13600	13600	0
664	20231025	092700	4765750	13600	13600	13600	13600	0
665	20231025	092600	4765750	13600	13600	13600	13600	0
666	20231025	092500	4765750	13600	13600	13600	13600	0
667	20231025	092400	4765750	13600	13600	13600	13600	0
668	20231025	092300	4765750	13600	13600	13600	13600	0
669	20231025	092200	4765750	13600	13600	13600	13600	0
670	20231025	092100	4765750	13600	13600	13600	13600	1
671	20231025	092000	4752150	13280	13280	13280	13280	0
672	20231025	091900	4752150	13280	13500	13500	13280	250
673	20231025	091800	1419550	13600	13600	13600	13600	0
674	20231025	091700	1419550	13600	13600	13600	13600	0
675	20231025	091600	1419550	13600	13600	13600	13600	0
676	20231025	091500	1419550	13600	13600	13600	13600	0
677	20231025	091400	1419550	13600	13600	13600	13600	0
678	20231025	091300	1419550	13600	13600	13600	13600	0
679	20231025	091200	1419550	13600	13600	13600	13600	1
680	20231025	091100	1405950	13390	13390	13390	13390	0
681	20231025	091000	1405950	13390	13390	13390	13390	0
682	20231025	090900	1405950	13390	13390	13390	13390	0
683	20231025	090800	1405950	13390	13390	13390	13390	0
684	20231025	090700	1405950	13390	13390	13390	13390	0
685	20231025	090600	1405950	13390	13390	13390	13390	0
686	20231025	090500	1405950	13390	13390	13390	13390	0
687	20231025	090400	1405950	13390	13390	13390	13390	0
688	20231025	090300	1405950	13390	13390	13390	13390	0
689	20231025	090200	1405950	13390	13390	13390	13390	0
690	20231025	090100	1405950	13390	13390	13390	13390	0
691	20231025	090000	1405950	13390	13390	13390	13390	105