KissMeData/071320/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193200	31442850	24200	24200	24200	24200	105
3	20231017	193100	31442850	24200	24200	24200	24200	0
4	20231017	193000	31442850	24200	24200	24200	24200	0
5	20231017	192900	31442850	24200	24200	24200	24200	0
6	20231017	192800	31442850	24200	24200	24200	24200	0
7	20231017	192700	31442850	24200	24200	24200	24200	0
8	20231017	192600	31442850	24200	24200	24200	24200	0
9	20231017	192500	31442850	24200	24200	24200	24200	0
10	20231017	192400	31442850	24200	24200	24200	24200	0
11	20231017	192300	31442850	24200	24200	24200	24200	0
12	20231017	192200	31442850	24200	24200	24200	24200	0
13	20231017	192100	31442850	24200	24200	24200	24200	0
14	20231017	192000	31442850	24200	24200	24200	24200	0
15	20231017	191900	31442850	24200	24200	24200	24200	0
16	20231017	191800	31442850	24200	24200	24200	24200	0
17	20231017	191700	31442850	24200	24200	24200	24200	0
18	20231017	191600	31442850	24200	24200	24200	24200	0
19	20231017	191500	31442850	24200	24200	24200	24200	0
20	20231017	191400	31442850	24200	24200	24200	24200	0
21	20231017	191300	31442850	24200	24200	24200	24200	0
22	20231017	191200	31442850	24200	24200	24200	24200	0
23	20231017	191100	31442850	24200	24200	24200	24200	0
24	20231017	191000	31442850	24200	24200	24200	24200	0
25	20231017	190900	31442850	24200	24200	24200	24200	0
26	20231017	190800	31442850	24200	24200	24200	24200	0
27	20231017	190700	31442850	24200	24200	24200	24200	0
28	20231017	190600	31442850	24200	24200	24200	24200	0
29	20231017	190500	31442850	24200	24200	24200	24200	0
30	20231017	190400	31442850	24200	24200	24200	24200	0
31	20231017	190300	31442850	24200	24200	24200	24200	0
32	20231017	190200	31442850	24200	24200	24200	24200	105
33	20231017	190100	31442850	24200	24200	24200	24200	0
34	20231017	190000	31442850	24200	24200	24200	24200	0
35	20231017	185900	31442850	24200	24200	24200	24200	0
36	20231017	185800	31442850	24200	24200	24200	24200	0
37	20231017	185700	31442850	24200	24200	24200	24200	0
38	20231017	185600	31442850	24200	24200	24200	24200	0
39	20231017	185500	31442850	24200	24200	24200	24200	0
40	20231017	185400	31442850	24200	24200	24200	24200	0
41	20231017	185300	31442850	24200	24200	24200	24200	0
42	20231017	185200	31442850	24200	24200	24200	24200	0
43	20231017	185100	31442850	24200	24200	24200	24200	0
44	20231017	185000	31442850	24200	24200	24200	24200	0
45	20231017	184900	31442850	24200	24200	24200	24200	0
46	20231017	184800	31442850	24200	24200	24200	24200	0
47	20231017	184700	31442850	24200	24200	24200	24200	0
48	20231017	184600	31442850	24200	24200	24200	24200	0
49	20231017	184500	31442850	24200	24200	24200	24200	0
50	20231017	184400	31442850	24200	24200	24200	24200	0
51	20231017	184300	31442850	24200	24200	24200	24200	0
52	20231017	184200	31442850	24200	24200	24200	24200	0
53	20231017	184100	31442850	24200	24200	24200	24200	0
54	20231017	184000	31442850	24200	24200	24200	24200	0
55	20231017	183900	31442850	24200	24200	24200	24200	0
56	20231017	183800	31442850	24200	24200	24200	24200	0
57	20231017	183700	31442850	24200	24200	24200	24200	0
58	20231017	183600	31442850	24200	24200	24200	24200	0
59	20231017	183500	31442850	24200	24200	24200	24200	0
60	20231017	183400	31442850	24200	24200	24200	24200	0
61	20231017	183300	31442850	24200	24200	24200	24200	0
62	20231017	183200	31442850	24200	24200	24200	24200	105
63	20231017	183100	31442850	24200	24200	24200	24200	0
64	20231017	183000	31442850	24200	24200	24200	24200	0
65	20231017	182900	31442850	24200	24200	24200	24200	0
66	20231017	182800	31442850	24200	24200	24200	24200	0
67	20231017	182700	31442850	24200	24200	24200	24200	0
68	20231017	182600	31442850	24200	24200	24200	24200	0
69	20231017	182500	31442850	24200	24200	24200	24200	0
70	20231017	182400	31442850	24200	24200	24200	24200	0
71	20231017	182300	31442850	24200	24200	24200	24200	0
72	20231017	182200	31442850	24200	24200	24200	24200	0
73	20231017	182100	31442850	24200	24200	24200	24200	0
74	20231017	182000	31442850	24200	24200	24200	24200	0
75	20231017	181900	31442850	24200	24200	24200	24200	0
76	20231017	181800	31442850	24200	24200	24200	24200	0
77	20231017	181700	31442850	24200	24200	24200	24200	0
78	20231017	181600	31442850	24200	24200	24200	24200	0
79	20231017	181500	31442850	24200	24200	24200	24200	0
80	20231017	181400	31442850	24200	24200	24200	24200	0
81	20231017	181300	31442850	24200	24200	24200	24200	0
82	20231017	181200	31442850	24200	24200	24200	24200	0
83	20231017	181100	31442850	24200	24200	24200	24200	0
84	20231017	181000	31442850	24200	24200	24200	24200	0
85	20231017	180900	31442850	24200	24200	24200	24200	0
86	20231017	180800	31442850	24200	24200	24200	24200	0
87	20231017	180700	31442850	24200	24200	24200	24200	0
88	20231017	180600	31442850	24200	24200	24200	24200	0
89	20231017	180500	31442850	24200	24200	24200	24200	0
90	20231017	180400	31442850	24200	24200	24200	24200	0
91	20231017	180300	31442850	24200	24200	24200	24200	0
92	20231017	180200	31442850	24200	24200	24200	24200	105
93	20231017	180100	31442850	24200	24200	24200	24200	0
94	20231017	180000	31442850	24200	24200	24200	24200	0
95	20231017	175900	31442850	24200	24200	24200	24200	0
96	20231017	175800	31442850	24200	24200	24200	24200	0
97	20231017	175700	31442850	24200	24200	24200	24200	0
98	20231017	175600	31442850	24200	24200	24200	24200	0
99	20231017	175500	31442850	24200	24200	24200	24200	0
100	20231017	175400	31442850	24200	24200	24200	24200	0
101	20231017	175300	31442850	24200	24200	24200	24200	0
102	20231017	175200	31442850	24200	24200	24200	24200	0
103	20231017	175100	31442850	24200	24200	24200	24200	0
104	20231017	175000	31442850	24200	24200	24200	24200	0
105	20231017	174900	31442850	24200	24200	24200	24200	0
106	20231017	174800	31442850	24200	24200	24200	24200	0
107	20231017	174700	31442850	24200	24200	24200	24200	0
108	20231017	174600	31442850	24200	24200	24200	24200	0
109	20231017	174500	31442850	24200	24200	24200	24200	0
110	20231017	174400	31442850	24200	24200	24200	24200	0
111	20231017	174300	31442850	24200	24200	24200	24200	0
112	20231017	174200	31442850	24200	24200	24200	24200	0
113	20231017	174100	31442850	24200	24200	24200	24200	0
114	20231017	174000	31442850	24200	24200	24200	24200	0
115	20231017	173900	31442850	24200	24200	24200	24200	0
116	20231017	173800	31442850	24200	24200	24200	24200	0
117	20231017	173700	31442850	24200	24200	24200	24200	0
118	20231017	173600	31442850	24200	24200	24200	24200	0
119	20231017	173500	31442850	24200	24200	24200	24200	0
120	20231017	173400	31442850	24200	24200	24200	24200	0
121	20231017	173300	31442850	24200	24200	24200	24200	0
122	20231017	173200	31442850	24200	24200	24200	24200	105
123	20231017	173100	31442850	24200	24200	24200	24200	0
124	20231017	173000	31442850	24200	24200	24200	24200	0
125	20231017	172900	31442850	24200	24200	24200	24200	0
126	20231017	172800	31442850	24200	24200	24200	24200	0
127	20231017	172700	31442850	24200	24200	24200	24200	0
128	20231017	172600	31442850	24200	24200	24200	24200	0
129	20231017	172500	31442850	24200	24200	24200	24200	0
130	20231017	172400	31442850	24200	24200	24200	24200	0
131	20231017	172300	31442850	24200	24200	24200	24200	0
132	20231017	172200	31442850	24200	24200	24200	24200	0
133	20231017	172100	31442850	24200	24200	24200	24200	0
134	20231017	172000	31442850	24200	24200	24200	24200	0
135	20231017	171900	31442850	24200	24200	24200	24200	0
136	20231017	171800	31442850	24200	24200	24200	24200	0
137	20231017	171700	31442850	24200	24200	24200	24200	0
138	20231017	171600	31442850	24200	24200	24200	24200	0
139	20231017	171500	31442850	24200	24200	24200	24200	0
140	20231017	171400	31442850	24200	24200	24200	24200	0
141	20231017	171300	31442850	24200	24200	24200	24200	0
142	20231017	171200	31442850	24200	24200	24200	24200	0
143	20231017	171100	31442850	24200	24200	24200	24200	0
144	20231017	171000	31442850	24200	24200	24200	24200	0
145	20231017	170900	31442850	24200	24200	24200	24200	0
146	20231017	170800	31442850	24200	24200	24200	24200	0
147	20231017	170700	31442850	24200	24200	24200	24200	0
148	20231017	170600	31442850	24200	24200	24200	24200	0
149	20231017	170500	31442850	24200	24200	24200	24200	0
150	20231017	170400	31442850	24200	24200	24200	24200	0
151	20231017	170300	31442850	24200	24200	24200	24200	0
152	20231017	170200	31442850	24200	24200	24200	24200	105
153	20231017	170100	31442850	24200	24200	24200	24200	0
154	20231017	170000	31442850	24200	24200	24200	24200	0
155	20231017	165900	31442850	24200	24200	24200	24200	0
156	20231017	165800	31442850	24200	24200	24200	24200	0
157	20231017	165700	31442850	24200	24200	24200	24200	0
158	20231017	165600	31442850	24200	24200	24200	24200	0
159	20231017	165500	31442850	24200	24200	24200	24200	0
160	20231017	165400	31442850	24200	24200	24200	24200	0
161	20231017	165300	31442850	24200	24200	24200	24200	0
162	20231017	165200	31442850	24200	24200	24200	24200	0
163	20231017	165100	31442850	24200	24200	24200	24200	0
164	20231017	165000	31442850	24200	24200	24200	24200	0
165	20231017	164900	31442850	24200	24200	24200	24200	0
166	20231017	164800	31442850	24200	24200	24200	24200	0
167	20231017	164700	31442850	24200	24200	24200	24200	0
168	20231017	164600	31442850	24200	24200	24200	24200	0
169	20231017	164500	31442850	24200	24200	24200	24200	0
170	20231017	164400	31442850	24200	24200	24200	24200	0
171	20231017	164300	31442850	24200	24200	24200	24200	0
172	20231017	164200	31442850	24200	24200	24200	24200	0
173	20231017	164100	31442850	24200	24200	24200	24200	0
174	20231017	164000	31442850	24200	24200	24200	24200	0
175	20231017	163900	31442850	24200	24200	24200	24200	0
176	20231017	163800	31442850	24200	24200	24200	24200	0
177	20231017	163700	31442850	24200	24200	24200	24200	0
178	20231017	163600	31442850	24200	24200	24200	24200	0
179	20231017	163500	31442850	24200	24200	24200	24200	0
180	20231017	163400	31442850	24200	24200	24200	24200	0
181	20231017	163300	31442850	24200	24200	24200	24200	0
182	20231017	163200	31442850	24200	24200	24200	24200	105
183	20231017	163100	31442850	24200	24200	24200	24200	0
184	20231017	163000	31442850	24200	24200	24200	24200	0
185	20231017	162900	31442850	24200	24200	24200	24200	0
186	20231017	162800	31442850	24200	24200	24200	24200	0
187	20231017	162700	31442850	24200	24200	24200	24200	0
188	20231017	162600	31442850	24200	24200	24200	24200	0
189	20231017	162500	31442850	24200	24200	24200	24200	0
190	20231017	162400	31442850	24200	24200	24200	24200	0
191	20231017	162300	31442850	24200	24200	24200	24200	0
192	20231017	162200	31442850	24200	24200	24200	24200	0
193	20231017	162100	31442850	24200	24200	24200	24200	0
194	20231017	162000	31442850	24200	24200	24200	24200	0
195	20231017	161900	31442850	24200	24200	24200	24200	0
196	20231017	161800	31442850	24200	24200	24200	24200	0
197	20231017	161700	31442850	24200	24200	24200	24200	0
198	20231017	161600	31442850	24200	24200	24200	24200	0
199	20231017	161500	31442850	24200	24200	24200	24200	0
200	20231017	161400	31442850	24200	24200	24200	24200	0
201	20231017	161300	31442850	24200	24200	24200	24200	0
202	20231017	161200	31442850	24200	24200	24200	24200	0
203	20231017	161100	31442850	24200	24200	24200	24200	0
204	20231017	161000	31442850	24200	24200	24200	24200	0
205	20231017	160900	31442850	24200	24200	24200	24200	0
206	20231017	160800	31442850	24200	24200	24200	24200	0
207	20231017	160700	31442850	24200	24200	24200	24200	0
208	20231017	160600	31442850	24200	24200	24200	24200	0
209	20231017	160500	31442850	24200	24200	24200	24200	0
210	20231017	160400	31442850	24200	24200	24200	24200	0
211	20231017	160300	31442850	24200	24200	24200	24200	0
212	20231017	160200	31442850	24200	24200	24200	24200	105
213	20231017	160100	31442850	24200	24200	24200	24200	0
214	20231017	160000	31442850	24200	24200	24200	24200	0
215	20231017	155900	31442850	24200	24200	24200	24200	0
216	20231017	155800	31442850	24200	24200	24200	24200	0
217	20231017	155700	31442850	24200	24200	24200	24200	0
218	20231017	155600	31442850	24200	24200	24200	24200	0
219	20231017	155500	31442850	24200	24200	24200	24200	0
220	20231017	155400	31442850	24200	24200	24200	24200	0
221	20231017	155300	31442850	24200	24200	24200	24200	0
222	20231017	155200	31442850	24200	24200	24200	24200	0
223	20231017	155100	31442850	24200	24200	24200	24200	0
224	20231017	155000	31442850	24200	24200	24200	24200	0
225	20231017	154900	31442850	24200	24200	24200	24200	0
226	20231017	154800	31442850	24200	24200	24200	24200	0
227	20231017	154700	31442850	24200	24200	24200	24200	0
228	20231017	154600	31442850	24200	24200	24200	24200	0
229	20231017	154500	31442850	24200	24200	24200	24200	0
230	20231017	154400	31442850	24200	24200	24200	24200	0
231	20231017	154300	31442850	24200	24200	24200	24200	0
232	20231017	154200	31442850	24200	24200	24200	24200	0
233	20231017	154100	31442850	24200	24200	24200	24200	0
234	20231017	154000	31442850	24200	24200	24200	24200	0
235	20231017	153900	31442850	24200	24200	24200	24200	0
236	20231017	153800	31442850	24200	24200	24200	24200	0
237	20231017	153700	31442850	24200	24200	24200	24200	0
238	20231017	153600	31442850	24200	24200	24200	24200	0
239	20231017	153500	31442850	24200	24200	24200	24200	0
240	20231017	153400	31442850	24200	24200	24200	24200	0
241	20231017	153300	31442850	24200	24200	24200	24200	0
242	20231017	153200	31442850	24200	24200	24200	24200	105
243	20231017	153100	31442850	24200	24200	24200	24200	0
244	20231017	153000	31442850	24200	24200	24200	24200	105
245	20231017	152900	28901850	24300	24300	24300	24300	0
246	20231017	152800	28901850	24300	24300	24300	24300	0
247	20231017	152700	28901850	24300	24300	24300	24300	0
248	20231017	152600	28901850	24300	24300	24300	24300	0
249	20231017	152500	28901850	24300	24300	24300	24300	0
250	20231017	152400	28901850	24300	24300	24300	24300	0
251	20231017	152300	28901850	24300	24300	24300	24300	0
252	20231017	152200	28901850	24300	24300	24300	24300	0
253	20231017	152100	28901850	24300	24300	24300	24300	0
254	20231017	152000	28901850	24300	24300	24300	24300	0
255	20231017	151900	28901850	24300	24300	24300	24300	1
256	20231017	151800	28877550	24250	24250	24250	24250	0
257	20231017	151700	28877550	24250	24250	24250	24250	0
258	20231017	151600	28877550	24250	24250	24250	24250	0
259	20231017	151500	28877550	24250	24250	24250	24250	1
260	20231017	151400	28853300	24300	24300	24300	24300	0
261	20231017	151300	28853300	24300	24300	24300	24300	0
262	20231017	151200	28853300	24300	24300	24300	24300	0
263	20231017	151100	28853300	24300	24300	24300	24300	0
264	20231017	151000	28853300	24300	24300	24300	24300	0
265	20231017	150900	28853300	24300	24300	24300	24300	0
266	20231017	150800	28853300	24300	24300	24300	24300	0
267	20231017	150700	28853300	24300	24300	24300	24300	0
268	20231017	150600	28853300	24300	24300	24300	24300	3
269	20231017	150500	28780400	24300	24300	24300	24300	0
270	20231017	150400	28780400	24300	24300	24300	24300	0
271	20231017	150300	28780400	24300	24300	24300	24300	0
272	20231017	150200	28780400	24300	24300	24300	24300	0
273	20231017	150100	28780400	24300	24300	24300	24300	0
274	20231017	150000	28780400	24300	24300	24300	24300	0
275	20231017	145900	28780400	24300	24300	24300	24300	0
276	20231017	145800	28780400	24300	24300	24300	24300	0
277	20231017	145700	28780400	24300	24300	24300	24300	0
278	20231017	145600	28780400	24300	24300	24300	24300	0
279	20231017	145500	28780400	24300	24300	24300	24300	0
280	20231017	145400	28780400	24300	24300	24300	24300	0
281	20231017	145300	28780400	24300	24300	24300	24300	0
282	20231017	145200	28780400	24300	24300	24300	24300	20
283	20231017	145100	28294400	24300	24300	24300	24300	0
284	20231017	145000	28294400	24300	24300	24300	24300	0
285	20231017	144900	28294400	24300	24300	24300	24300	0
286	20231017	144800	28294400	24300	24300	24300	24300	0
287	20231017	144700	28294400	24300	24300	24300	24300	0
288	20231017	144600	28294400	24300	24300	24300	24300	0
289	20231017	144500	28294400	24300	24300	24300	24300	0
290	20231017	144400	28294400	24300	24300	24300	24300	0
291	20231017	144300	28294400	24300	24300	24300	24300	0
292	20231017	144200	28294400	24300	24300	24300	24300	0
293	20231017	144100	28294400	24300	24300	24300	24300	0
294	20231017	144000	28294400	24300	24300	24300	24300	0
295	20231017	143900	28294400	24300	24300	24300	24300	0
296	20231017	143800	28294400	24300	24300	24300	24300	0
297	20231017	143700	28294400	24300	24300	24300	24300	0
298	20231017	143600	28294400	24300	24300	24300	24300	0
299	20231017	143500	28294400	24300	24300	24300	24300	0
300	20231017	143400	28294400	24300	24300	24300	24300	0
301	20231017	143300	28294400	24300	24300	24300	24300	0
302	20231017	143200	28294400	24300	24300	24300	24300	0
303	20231017	143100	28294400	24300	24300	24300	24300	0
304	20231017	143000	28294400	24300	24300	24300	24300	0
305	20231017	142900	28294400	24300	24300	24300	24300	0
306	20231017	142800	28294400	24300	24300	24300	24300	0
307	20231017	142700	28294400	24300	24300	24300	24300	0
308	20231017	142600	28294400	24300	24300	24300	24300	0
309	20231017	142500	28294400	24300	24300	24300	24300	0
310	20231017	142400	28294400	24300	24300	24300	24300	0
311	20231017	142300	28294400	24300	24300	24300	24300	0
312	20231017	142200	28294400	24300	24300	24300	24300	0
313	20231017	142100	28294400	24300	24300	24300	24300	0
314	20231017	142000	28294400	24300	24300	24300	24300	0
315	20231017	141900	28294400	24300	24300	24300	24300	1
316	20231017	141800	28270100	24300	24300	24300	24300	0
317	20231017	141700	28270100	24300	24300	24300	24300	0
318	20231017	141600	28270100	24300	24300	24300	24300	0
319	20231017	141500	28270100	24300	24300	24300	24300	0
320	20231017	141400	28270100	24300	24300	24300	24300	0
321	20231017	141300	28270100	24300	24300	24300	24300	0
322	20231017	141200	28270100	24300	24300	24300	24300	0
323	20231017	141100	28270100	24300	24300	24300	24300	0
324	20231017	141000	28270100	24300	24300	24300	24300	0
325	20231017	140900	28270100	24300	24300	24300	24300	0
326	20231017	140800	28270100	24300	24300	24300	24300	0
327	20231017	140700	28270100	24300	24300	24300	24300	0
328	20231017	140600	28270100	24300	24300	24300	24300	0
329	20231017	140500	28270100	24300	24300	24300	24300	0
330	20231017	140400	28270100	24300	24300	24300	24300	0
331	20231017	140300	28270100	24300	24300	24300	24300	0
332	20231017	140200	28270100	24300	24300	24300	24300	0
333	20231017	140100	28270100	24300	24300	24300	24300	0
334	20231017	140000	28270100	24300	24300	24300	24300	0
335	20231017	135900	28270100	24300	24300	24300	24300	0
336	20231017	135800	28270100	24300	24300	24300	24300	0
337	20231017	135700	28270100	24300	24300	24300	24300	0
338	20231017	135600	28270100	24300	24300	24300	24300	0
339	20231017	135500	28270100	24300	24300	24300	24300	0
340	20231017	135400	28270100	24300	24300	24300	24300	0
341	20231017	135300	28270100	24300	24300	24300	24300	0
342	20231017	135200	28270100	24300	24300	24300	24300	0
343	20231017	135100	28270100	24300	24300	24300	24300	0
344	20231017	135000	28270100	24300	24300	24300	24300	0
345	20231017	134900	28270100	24300	24300	24300	24300	0
346	20231017	134800	28270100	24300	24300	24300	24300	0
347	20231017	134700	28270100	24300	24300	24300	24300	0
348	20231017	134600	28270100	24300	24300	24300	24300	0
349	20231017	134500	28270100	24300	24300	24300	24300	0
350	20231017	134400	28270100	24300	24300	24300	24300	0
351	20231017	134300	28270100	24300	24300	24300	24300	0
352	20231017	134200	28270100	24300	24300	24300	24300	0
353	20231017	134100	28270100	24300	24300	24300	24300	0
354	20231017	134000	28270100	24300	24300	24300	24300	0
355	20231017	133900	28270100	24300	24300	24300	24300	0
356	20231017	133800	28270100	24300	24300	24300	24300	0
357	20231017	133700	28270100	24300	24300	24300	24300	0
358	20231017	133600	28270100	24300	24300	24300	24300	0
359	20231017	133500	28270100	24300	24300	24300	24300	0
360	20231017	133400	28270100	24300	24300	24300	24300	0
361	20231017	133300	28270100	24300	24300	24300	24300	0
362	20231017	133200	28270100	24300	24300	24300	24300	0
363	20231017	133100	28270100	24300	24300	24300	24300	0
364	20231017	133000	28270100	24300	24300	24300	24300	0
365	20231017	132900	28270100	24300	24300	24300	24300	0
366	20231017	132800	28270100	24300	24300	24300	24300	0
367	20231017	132700	28270100	24300	24300	24300	24300	0
368	20231017	132600	28270100	24300	24300	24300	24300	0
369	20231017	132500	28270100	24300	24300	24300	24300	0
370	20231017	132400	28270100	24300	24300	24300	24300	0
371	20231017	132300	28270100	24300	24300	24300	24300	0
372	20231017	132200	28270100	24300	24300	24300	24300	0
373	20231017	132100	28270100	24300	24300	24300	24300	0
374	20231017	132000	28270100	24300	24300	24300	24300	0
375	20231017	131900	28270100	24300	24300	24300	24300	0
376	20231017	131800	28270100	24300	24300	24300	24300	0
377	20231017	131700	28270100	24300	24300	24300	24300	0
378	20231017	131600	28270100	24300	24300	24300	24300	0
379	20231017	131500	28270100	24300	24300	24300	24300	0
380	20231017	131400	28270100	24300	24300	24300	24300	0
381	20231017	131300	28270100	24300	24300	24300	24300	0
382	20231017	131200	28270100	24300	24300	24300	24300	0
383	20231017	131100	28270100	24300	24300	24300	24300	0
384	20231017	131000	28270100	24300	24300	24300	24300	0
385	20231017	130900	28270100	24300	24300	24300	24300	42
386	20231017	130800	27249500	24300	24300	24300	24300	0
387	20231017	130700	27249500	24300	24300	24300	24300	0
388	20231017	130600	27249500	24300	24300	24300	24300	0
389	20231017	130500	27249500	24300	24300	24300	24300	0
390	20231017	130400	27249500	24300	24300	24300	24300	0
391	20231017	130300	27249500	24300	24300	24300	24300	0
392	20231017	130200	27249500	24300	24300	24300	24300	0
393	20231017	130100	27249500	24300	24300	24300	24300	0
394	20231017	130000	27249500	24300	24300	24300	24300	0
395	20231017	125900	27249500	24300	24300	24300	24300	0
396	20231017	125800	27249500	24300	24300	24300	24300	0
397	20231017	125700	27249500	24300	24300	24300	24300	0
398	20231017	125600	27249500	24300	24300	24300	24300	0
399	20231017	125500	27249500	24300	24300	24300	24300	0
400	20231017	125400	27249500	24300	24300	24300	24300	0
401	20231017	125300	27249500	24300	24300	24300	24300	0
402	20231017	125200	27249500	24300	24300	24300	24300	0
403	20231017	125100	27249500	24300	24300	24300	24300	0
404	20231017	125000	27249500	24300	24300	24300	24300	0
405	20231017	124900	27249500	24300	24300	24300	24300	1
406	20231017	124800	27225200	24350	24350	24350	24350	0
407	20231017	124700	27225200	24350	24350	24350	24350	0
408	20231017	124600	27225200	24350	24350	24350	24350	0
409	20231017	124500	27225200	24350	24350	24350	24350	0
410	20231017	124400	27225200	24350	24350	24350	24350	0
411	20231017	124300	27225200	24350	24350	24350	24350	0
412	20231017	124200	27225200	24350	24300	24350	24300	2
413	20231017	124100	27176550	24300	24300	24300	24300	0
414	20231017	124000	27176550	24300	24300	24300	24300	0
415	20231017	123900	27176550	24300	24300	24300	24300	0
416	20231017	123800	27176550	24300	24300	24300	24300	0
417	20231017	123700	27176550	24300	24300	24300	24300	0
418	20231017	123600	27176550	24300	24300	24300	24300	0
419	20231017	123500	27176550	24300	24300	24300	24300	0
420	20231017	123400	27176550	24300	24300	24300	24300	0
421	20231017	123300	27176550	24300	24300	24300	24300	0
422	20231017	123200	27176550	24300	24300	24300	24300	0
423	20231017	123100	27176550	24300	24300	24300	24300	0
424	20231017	123000	27176550	24300	24300	24300	24300	0
425	20231017	122900	27176550	24300	24300	24300	24300	0
426	20231017	122800	27176550	24300	24300	24300	24300	0
427	20231017	122700	27176550	24300	24300	24300	24300	0
428	20231017	122600	27176550	24300	24300	24300	24300	552
429	20231017	122500	13762950	24200	24200	24200	24200	0
430	20231017	122400	13762950	24200	24200	24200	24200	0
431	20231017	122300	13762950	24200	24200	24200	24200	0
432	20231017	122200	13762950	24200	24200	24200	24200	0
433	20231017	122100	13762950	24200	24200	24200	24200	0
434	20231017	122000	13762950	24200	24200	24200	24200	0
435	20231017	121900	13762950	24200	24200	24200	24200	0
436	20231017	121800	13762950	24200	24200	24200	24200	0
437	20231017	121700	13762950	24200	24200	24200	24200	0
438	20231017	121600	13762950	24200	24200	24200	24200	0
439	20231017	121500	13762950	24200	24200	24200	24200	0
440	20231017	121400	13762950	24200	24200	24200	24200	0
441	20231017	121300	13762950	24200	24200	24200	24200	0
442	20231017	121200	13762950	24200	24200	24200	24200	0
443	20231017	121100	13762950	24200	24200	24200	24200	0
444	20231017	121000	13762950	24200	24200	24200	24200	0
445	20231017	120900	13762950	24200	24200	24200	24200	0
446	20231017	120800	13762950	24200	24200	24200	24200	0
447	20231017	120700	13762950	24200	24200	24200	24200	0
448	20231017	120600	13762950	24200	24200	24200	24200	0
449	20231017	120500	13762950	24200	24200	24200	24200	0
450	20231017	120400	13762950	24200	24200	24200	24200	0
451	20231017	120300	13762950	24200	24200	24200	24200	0
452	20231017	120200	13762950	24200	24200	24200	24200	0
453	20231017	120100	13762950	24200	24200	24200	24200	0
454	20231017	120000	13762950	24200	24200	24200	24200	0
455	20231017	115900	13762950	24200	24200	24200	24200	1
456	20231017	115800	13738750	24200	24200	24200	24200	1
457	20231017	115700	13714550	24200	24200	24200	24200	0
458	20231017	115600	13714550	24200	24200	24200	24200	0
459	20231017	115500	13714550	24200	24200	24200	24200	0
460	20231017	115400	13714550	24200	24200	24200	24200	1
461	20231017	115300	13690350	24200	24200	24200	24200	0
462	20231017	115200	13690350	24200	24200	24200	24200	0
463	20231017	115100	13690350	24200	24200	24200	24200	1
464	20231017	115000	13666150	24200	24200	24200	24200	0
465	20231017	114900	13666150	24200	24200	24200	24200	1
466	20231017	114800	13641950	24200	24200	24200	24200	0
467	20231017	114700	13641950	24200	24200	24200	24200	0
468	20231017	114600	13641950	24200	24200	24200	24200	1
469	20231017	114500	13617750	24250	24250	24250	24250	0
470	20231017	114400	13617750	24250	24250	24250	24250	0
471	20231017	114300	13617750	24250	24250	24250	24250	0
472	20231017	114200	13617750	24250	24250	24250	24250	1
473	20231017	114100	13593500	24300	24300	24300	24300	0
474	20231017	114000	13593500	24300	24300	24300	24300	17
475	20231017	113900	13180400	24250	24250	24250	24250	1
476	20231017	113800	13156150	24250	24250	24250	24250	0
477	20231017	113700	13156150	24250	24250	24250	24250	1
478	20231017	113600	13131900	24250	24250	24250	24250	0
479	20231017	113500	13131900	24250	24250	24250	24250	0
480	20231017	113400	13131900	24250	24250	24250	24250	1
481	20231017	113300	13107650	24250	24250	24250	24250	0
482	20231017	113200	13107650	24250	24250	24250	24250	0
483	20231017	113100	13107650	24250	24250	24250	24250	0
484	20231017	113000	13107650	24250	24250	24250	24250	1
485	20231017	112900	13083400	24250	24250	24250	24250	0
486	20231017	112800	13083400	24250	24250	24250	24250	1
487	20231017	112700	13059150	24250	24250	24250	24250	0
488	20231017	112600	13059150	24250	24250	24250	24250	0
489	20231017	112500	13059150	24250	24250	24250	24250	1
490	20231017	112400	13034900	24250	24250	24250	24250	0
491	20231017	112300	13034900	24250	24250	24250	24250	0
492	20231017	112200	13034900	24250	24250	24250	24250	0
493	20231017	112100	13034900	24250	24250	24250	24250	1
494	20231017	112000	13010650	24250	24250	24250	24250	0
495	20231017	111900	13010650	24250	24250	24250	24250	0
496	20231017	111800	13010650	24250	24250	24250	24250	1
497	20231017	111700	12986400	24300	24300	24300	24300	0
498	20231017	111600	12986400	24300	24300	24300	24300	0
499	20231017	111500	12986400	24300	24300	24300	24300	0
500	20231017	111400	12986400	24300	24300	24300	24300	0
501	20231017	111300	12986400	24300	24300	24300	24300	0
502	20231017	111200	12986400	24300	24300	24300	24300	0
503	20231017	111100	12986400	24300	24300	24300	24300	0
504	20231017	111000	12986400	24300	24300	24300	24300	0
505	20231017	110900	12986400	24300	24300	24300	24300	0
506	20231017	110800	12986400	24300	24300	24300	24300	0
507	20231017	110700	12986400	24300	24300	24300	24300	0
508	20231017	110600	12986400	24300	24300	24300	24300	0
509	20231017	110500	12986400	24300	24300	24300	24300	0
510	20231017	110400	12986400	24300	24300	24300	24300	0
511	20231017	110300	12986400	24300	24300	24300	24300	0
512	20231017	110200	12986400	24300	24300	24300	24300	0
513	20231017	110100	12986400	24300	24300	24300	24300	0
514	20231017	110000	12986400	24300	24300	24300	24300	0
515	20231017	105900	12986400	24300	24300	24300	24300	0
516	20231017	105800	12986400	24300	24300	24300	24300	0
517	20231017	105700	12986400	24300	24300	24300	24300	0
518	20231017	105600	12986400	24300	24300	24300	24300	0
519	20231017	105500	12986400	24300	24300	24300	24300	0
520	20231017	105400	12986400	24300	24300	24300	24300	0
521	20231017	105300	12986400	24300	24300	24300	24300	0
522	20231017	105200	12986400	24300	24300	24300	24300	0
523	20231017	105100	12986400	24300	24300	24300	24300	0
524	20231017	105000	12986400	24300	24300	24300	24300	0
525	20231017	104900	12986400	24300	24300	24300	24300	0
526	20231017	104800	12986400	24300	24300	24300	24300	0
527	20231017	104700	12986400	24300	24300	24300	24300	0
528	20231017	104600	12986400	24300	24300	24300	24300	0
529	20231017	104500	12986400	24300	24300	24300	24300	0
530	20231017	104400	12986400	24300	24300	24300	24300	0
531	20231017	104300	12986400	24300	24300	24300	24300	0
532	20231017	104200	12986400	24300	24300	24300	24300	0
533	20231017	104100	12986400	24300	24300	24300	24300	0
534	20231017	104000	12986400	24300	24300	24300	24300	0
535	20231017	103900	12986400	24300	24300	24300	24300	0
536	20231017	103800	12986400	24300	24300	24300	24300	0
537	20231017	103700	12986400	24300	24300	24300	24300	0
538	20231017	103600	12986400	24300	24300	24300	24300	0
539	20231017	103500	12986400	24300	24300	24300	24300	10
540	20231017	103400	12743400	24250	24250	24250	24250	0
541	20231017	103300	12743400	24250	24250	24250	24250	0
542	20231017	103200	12743400	24250	24250	24250	24250	0
543	20231017	103100	12743400	24250	24250	24250	24250	0
544	20231017	103000	12743400	24250	24250	24250	24250	0
545	20231017	102900	12743400	24250	24250	24250	24250	0
546	20231017	102800	12743400	24250	24250	24250	24250	0
547	20231017	102700	12743400	24250	24250	24250	24250	0
548	20231017	102600	12743400	24250	24250	24250	24250	0
549	20231017	102500	12743400	24250	24250	24250	24250	0
550	20231017	102400	12743400	24250	24250	24250	24250	0
551	20231017	102300	12743400	24250	24250	24250	24250	3
552	20231017	102200	12670650	24250	24250	24250	24250	16
553	20231017	102100	12282650	24300	24300	24300	24300	0
554	20231017	102000	12282650	24300	24300	24300	24300	0
555	20231017	101900	12282650	24300	24300	24300	24300	140
556	20231017	101800	8880650	24150	24150	24150	24150	0
557	20231017	101700	8880650	24150	24150	24150	24150	0
558	20231017	101600	8880650	24150	24150	24150	24150	0
559	20231017	101500	8880650	24150	24150	24150	24150	0
560	20231017	101400	8880650	24150	24150	24150	24150	32
561	20231017	101300	8107850	24200	24200	24200	24200	0
562	20231017	101200	8107850	24200	24200	24200	24200	0
563	20231017	101100	8107850	24200	24200	24200	24200	170
564	20231017	101000	3993850	24200	24200	24200	24200	10
565	20231017	100900	3751850	24200	24200	24200	24200	0
566	20231017	100800	3751850	24200	24200	24200	24200	0
567	20231017	100700	3751850	24200	24200	24200	24200	20
568	20231017	100600	3267850	24200	24200	24200	24200	0
569	20231017	100500	3267850	24200	24200	24200	24200	0
570	20231017	100400	3267850	24200	24200	24200	24200	0
571	20231017	100300	3267850	24200	24200	24200	24200	0
572	20231017	100200	3267850	24200	24200	24200	24200	0
573	20231017	100100	3267850	24200	24200	24200	24200	114
574	20231017	100000	509050	24350	24350	24350	24350	0
575	20231017	095900	509050	24350	24350	24350	24350	0
576	20231017	095800	509050	24350	24350	24350	24350	0
577	20231017	095700	509050	24350	24350	24350	24350	0
578	20231017	095600	509050	24350	24350	24350	24350	0
579	20231017	095500	509050	24350	24350	24350	24350	0
580	20231017	095400	509050	24350	24350	24350	24350	0
581	20231017	095300	509050	24350	24350	24350	24350	0
582	20231017	095200	509050	24350	24350	24350	24350	0
583	20231017	095100	509050	24350	24350	24350	24350	0
584	20231017	095000	509050	24350	24350	24350	24350	0
585	20231017	094900	509050	24350	24350	24350	24350	0
586	20231017	094800	509050	24350	24350	24350	24350	0
587	20231017	094700	509050	24350	24350	24350	24350	0
588	20231017	094600	509050	24350	24350	24350	24350	0
589	20231017	094500	509050	24350	24350	24350	24350	0
590	20231017	094400	509050	24350	24350	24350	24350	0
591	20231017	094300	509050	24350	24350	24350	24350	0
592	20231017	094200	509050	24350	24350	24350	24350	0
593	20231017	094100	509050	24350	24350	24350	24350	0
594	20231017	094000	509050	24350	24350	24350	24350	0
595	20231017	093900	509050	24350	24350	24350	24350	0
596	20231017	093800	509050	24350	24350	24350	24350	0
597	20231017	093700	509050	24350	24350	24350	24350	0
598	20231017	093600	509050	24350	24350	24350	24350	0
599	20231017	093500	509050	24350	24350	24350	24350	0
600	20231017	093400	509050	24350	24350	24350	24350	0
601	20231017	093300	509050	24350	24350	24350	24350	1
602	20231017	093200	484700	24200	24200	24200	24200	0
603	20231017	093100	484700	24200	24200	24200	24200	0
604	20231017	093000	484700	24200	24200	24200	24200	0
605	20231017	092900	484700	24200	24200	24200	24200	0
606	20231017	092800	484700	24200	24200	24200	24200	0
607	20231017	092700	484700	24200	24200	24200	24200	0
608	20231017	092600	484700	24200	24250	24250	24200	19
609	20231017	092500	24300	24300	24300	24300	24300	0
610	20231017	092400	24300	24300	24300	24300	24300	0
611	20231017	092300	24300	24300	24300	24300	24300	0
612	20231017	092200	24300	24300	24300	24300	24300	0
613	20231017	092100	24300	24300	24300	24300	24300	0
614	20231017	092000	24300	24300	24300	24300	24300	0
615	20231017	091900	24300	24300	24300	24300	24300	0
616	20231017	091800	24300	24300	24300	24300	24300	0
617	20231017	091700	24300	24300	24300	24300	24300	0
618	20231017	091600	24300	24300	24300	24300	24300	0
619	20231017	091500	24300	24300	24300	24300	24300	0
620	20231017	091400	24300	24300	24300	24300	24300	1
621	20231017	091300	0	24300	24300	24300	24300	0
622	20231017	091200	0	24300	24300	24300	24300	0
623	20231017	091100	0	24300	24300	24300	24300	0
624	20231017	091000	0	24300	24300	24300	24300	0
625	20231017	090900	0	24300	24300	24300	24300	0
626	20231017	090800	0	24300	24300	24300	24300	0
627	20231017	090700	0	24300	24300	24300	24300	0
628	20231017	090600	0	24300	24300	24300	24300	0
629	20231017	090500	0	24300	24300	24300	24300	0
630	20231017	090400	0	24300	24300	24300	24300	0
631	20231017	090300	0	24300	24300	24300	24300	0
632	20231017	090200	0	24300	24300	24300	24300	0
633	20231017	090100	0	24300	24300	24300	24300	0
634	20231017	090000	0	24300	24300	24300	24300	0