KissMeData/115310/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195800	31293610	19830	19830	19830	19830	52
3	20231018	195700	31293610	19830	19830	19830	19830	0
4	20231018	195600	31293610	19830	19830	19830	19830	0
5	20231018	195500	31293610	19830	19830	19830	19830	0
6	20231018	195400	31293610	19830	19830	19830	19830	0
7	20231018	195300	31293610	19830	19830	19830	19830	0
8	20231018	195200	31293610	19830	19830	19830	19830	0
9	20231018	195100	31293610	19830	19830	19830	19830	0
10	20231018	195000	31293610	19830	19830	19830	19830	0
11	20231018	194900	31293610	19830	19830	19830	19830	0
12	20231018	194800	31293610	19830	19830	19830	19830	0
13	20231018	194700	31293610	19830	19830	19830	19830	0
14	20231018	194600	31293610	19830	19830	19830	19830	0
15	20231018	194500	31293610	19830	19830	19830	19830	0
16	20231018	194400	31293610	19830	19830	19830	19830	0
17	20231018	194300	31293610	19830	19830	19830	19830	0
18	20231018	194200	31293610	19830	19830	19830	19830	0
19	20231018	194100	31293610	19830	19830	19830	19830	0
20	20231018	194000	31293610	19830	19830	19830	19830	0
21	20231018	193900	31293610	19830	19830	19830	19830	0
22	20231018	193800	31293610	19830	19830	19830	19830	0
23	20231018	193700	31293610	19830	19830	19830	19830	0
24	20231018	193600	31293610	19830	19830	19830	19830	0
25	20231018	193500	31293610	19830	19830	19830	19830	0
26	20231018	193400	31293610	19830	19830	19830	19830	0
27	20231018	193300	31293610	19830	19830	19830	19830	0
28	20231018	193200	31293610	19830	19830	19830	19830	0
29	20231018	193100	31293610	19830	19830	19830	19830	0
30	20231018	193000	31293610	19830	19830	19830	19830	0
31	20231018	192900	31293610	19830	19830	19830	19830	0
32	20231018	192800	31293610	19830	19830	19830	19830	52
33	20231018	192700	31293610	19830	19830	19830	19830	0
34	20231018	192600	31293610	19830	19830	19830	19830	0
35	20231018	192500	31293610	19830	19830	19830	19830	0
36	20231018	192400	31293610	19830	19830	19830	19830	0
37	20231018	192300	31293610	19830	19830	19830	19830	0
38	20231018	192200	31293610	19830	19830	19830	19830	0
39	20231018	192100	31293610	19830	19830	19830	19830	0
40	20231018	192000	31293610	19830	19830	19830	19830	0
41	20231018	191900	31293610	19830	19830	19830	19830	0
42	20231018	191800	31293610	19830	19830	19830	19830	0
43	20231018	191700	31293610	19830	19830	19830	19830	0
44	20231018	191600	31293610	19830	19830	19830	19830	0
45	20231018	191500	31293610	19830	19830	19830	19830	0
46	20231018	191400	31293610	19830	19830	19830	19830	0
47	20231018	191300	31293610	19830	19830	19830	19830	0
48	20231018	191200	31293610	19830	19830	19830	19830	0
49	20231018	191100	31293610	19830	19830	19830	19830	0
50	20231018	191000	31293610	19830	19830	19830	19830	0
51	20231018	190900	31293610	19830	19830	19830	19830	0
52	20231018	190800	31293610	19830	19830	19830	19830	0
53	20231018	190700	31293610	19830	19830	19830	19830	0
54	20231018	190600	31293610	19830	19830	19830	19830	0
55	20231018	190500	31293610	19830	19830	19830	19830	0
56	20231018	190400	31293610	19830	19830	19830	19830	0
57	20231018	190300	31293610	19830	19830	19830	19830	0
58	20231018	190200	31293610	19830	19830	19830	19830	0
59	20231018	190100	31293610	19830	19830	19830	19830	0
60	20231018	190000	31293610	19830	19830	19830	19830	0
61	20231018	185900	31293610	19830	19830	19830	19830	0
62	20231018	185800	31293610	19830	19830	19830	19830	52
63	20231018	185700	31293610	19830	19830	19830	19830	0
64	20231018	185600	31293610	19830	19830	19830	19830	0
65	20231018	185500	31293610	19830	19830	19830	19830	0
66	20231018	185400	31293610	19830	19830	19830	19830	0
67	20231018	185300	31293610	19830	19830	19830	19830	0
68	20231018	185200	31293610	19830	19830	19830	19830	0
69	20231018	185100	31293610	19830	19830	19830	19830	0
70	20231018	185000	31293610	19830	19830	19830	19830	0
71	20231018	184900	31293610	19830	19830	19830	19830	0
72	20231018	184800	31293610	19830	19830	19830	19830	0
73	20231018	184700	31293610	19830	19830	19830	19830	0
74	20231018	184600	31293610	19830	19830	19830	19830	0
75	20231018	184500	31293610	19830	19830	19830	19830	0
76	20231018	184400	31293610	19830	19830	19830	19830	0
77	20231018	184300	31293610	19830	19830	19830	19830	0
78	20231018	184200	31293610	19830	19830	19830	19830	0
79	20231018	184100	31293610	19830	19830	19830	19830	0
80	20231018	184000	31293610	19830	19830	19830	19830	0
81	20231018	183900	31293610	19830	19830	19830	19830	0
82	20231018	183800	31293610	19830	19830	19830	19830	0
83	20231018	183700	31293610	19830	19830	19830	19830	0
84	20231018	183600	31293610	19830	19830	19830	19830	0
85	20231018	183500	31293610	19830	19830	19830	19830	0
86	20231018	183400	31293610	19830	19830	19830	19830	0
87	20231018	183300	31293610	19830	19830	19830	19830	0
88	20231018	183200	31293610	19830	19830	19830	19830	0
89	20231018	183100	31293610	19830	19830	19830	19830	0
90	20231018	183000	31293610	19830	19830	19830	19830	0
91	20231018	182900	31293610	19830	19830	19830	19830	0
92	20231018	182800	31293610	19830	19830	19830	19830	52
93	20231018	182700	31293610	19830	19830	19830	19830	0
94	20231018	182600	31293610	19830	19830	19830	19830	0
95	20231018	182500	31293610	19830	19830	19830	19830	0
96	20231018	182400	31293610	19830	19830	19830	19830	0
97	20231018	182300	31293610	19830	19830	19830	19830	0
98	20231018	182200	31293610	19830	19830	19830	19830	0
99	20231018	182100	31293610	19830	19830	19830	19830	0
100	20231018	182000	31293610	19830	19830	19830	19830	0
101	20231018	181900	31293610	19830	19830	19830	19830	0
102	20231018	181800	31293610	19830	19830	19830	19830	0
103	20231018	181700	31293610	19830	19830	19830	19830	0
104	20231018	181600	31293610	19830	19830	19830	19830	0
105	20231018	181500	31293610	19830	19830	19830	19830	0
106	20231018	181400	31293610	19830	19830	19830	19830	0
107	20231018	181300	31293610	19830	19830	19830	19830	0
108	20231018	181200	31293610	19830	19830	19830	19830	0
109	20231018	181100	31293610	19830	19830	19830	19830	0
110	20231018	181000	31293610	19830	19830	19830	19830	0
111	20231018	180900	31293610	19830	19830	19830	19830	0
112	20231018	180800	31293610	19830	19830	19830	19830	0
113	20231018	180700	31293610	19830	19830	19830	19830	0
114	20231018	180600	31293610	19830	19830	19830	19830	0
115	20231018	180500	31293610	19830	19830	19830	19830	0
116	20231018	180400	31293610	19830	19830	19830	19830	0
117	20231018	180300	31293610	19830	19830	19830	19830	0
118	20231018	180200	31293610	19830	19830	19830	19830	0
119	20231018	180100	31293610	19830	19830	19830	19830	0
120	20231018	180000	31293610	19830	19830	19830	19830	0
121	20231018	175900	31293610	19830	19830	19830	19830	0
122	20231018	175800	31293610	19830	19830	19830	19830	52
123	20231018	175700	31293610	19830	19830	19830	19830	0
124	20231018	175600	31293610	19830	19830	19830	19830	0
125	20231018	175500	31293610	19830	19830	19830	19830	0
126	20231018	175400	31293610	19830	19830	19830	19830	0
127	20231018	175300	31293610	19830	19830	19830	19830	0
128	20231018	175200	31293610	19830	19830	19830	19830	0
129	20231018	175100	31293610	19830	19830	19830	19830	0
130	20231018	175000	31293610	19830	19830	19830	19830	0
131	20231018	174900	31293610	19830	19830	19830	19830	0
132	20231018	174800	31293610	19830	19830	19830	19830	0
133	20231018	174700	31293610	19830	19830	19830	19830	0
134	20231018	174600	31293610	19830	19830	19830	19830	0
135	20231018	174500	31293610	19830	19830	19830	19830	0
136	20231018	174400	31293610	19830	19830	19830	19830	0
137	20231018	174300	31293610	19830	19830	19830	19830	0
138	20231018	174200	31293610	19830	19830	19830	19830	0
139	20231018	174100	31293610	19830	19830	19830	19830	0
140	20231018	174000	31293610	19830	19830	19830	19830	0
141	20231018	173900	31293610	19830	19830	19830	19830	0
142	20231018	173800	31293610	19830	19830	19830	19830	0
143	20231018	173700	31293610	19830	19830	19830	19830	0
144	20231018	173600	31293610	19830	19830	19830	19830	0
145	20231018	173500	31293610	19830	19830	19830	19830	0
146	20231018	173400	31293610	19830	19830	19830	19830	0
147	20231018	173300	31293610	19830	19830	19830	19830	0
148	20231018	173200	31293610	19830	19830	19830	19830	0
149	20231018	173100	31293610	19830	19830	19830	19830	0
150	20231018	173000	31293610	19830	19830	19830	19830	0
151	20231018	172900	31293610	19830	19830	19830	19830	0
152	20231018	172800	31293610	19830	19830	19830	19830	52
153	20231018	172700	31293610	19830	19830	19830	19830	0
154	20231018	172600	31293610	19830	19830	19830	19830	0
155	20231018	172500	31293610	19830	19830	19830	19830	0
156	20231018	172400	31293610	19830	19830	19830	19830	0
157	20231018	172300	31293610	19830	19830	19830	19830	0
158	20231018	172200	31293610	19830	19830	19830	19830	0
159	20231018	172100	31293610	19830	19830	19830	19830	0
160	20231018	172000	31293610	19830	19830	19830	19830	0
161	20231018	171900	31293610	19830	19830	19830	19830	0
162	20231018	171800	31293610	19830	19830	19830	19830	0
163	20231018	171700	31293610	19830	19830	19830	19830	0
164	20231018	171600	31293610	19830	19830	19830	19830	0
165	20231018	171500	31293610	19830	19830	19830	19830	0
166	20231018	171400	31293610	19830	19830	19830	19830	0
167	20231018	171300	31293610	19830	19830	19830	19830	0
168	20231018	171200	31293610	19830	19830	19830	19830	0
169	20231018	171100	31293610	19830	19830	19830	19830	0
170	20231018	171000	31293610	19830	19830	19830	19830	0
171	20231018	170900	31293610	19830	19830	19830	19830	0
172	20231018	170800	31293610	19830	19830	19830	19830	0
173	20231018	170700	31293610	19830	19830	19830	19830	0
174	20231018	170600	31293610	19830	19830	19830	19830	0
175	20231018	170500	31293610	19830	19830	19830	19830	0
176	20231018	170400	31293610	19830	19830	19830	19830	0
177	20231018	170300	31293610	19830	19830	19830	19830	0
178	20231018	170200	31293610	19830	19830	19830	19830	0
179	20231018	170100	31293610	19830	19830	19830	19830	0
180	20231018	170000	31293610	19830	19830	19830	19830	0
181	20231018	165900	31293610	19830	19830	19830	19830	0
182	20231018	165800	31293610	19830	19830	19830	19830	52
183	20231018	165700	31293610	19830	19830	19830	19830	0
184	20231018	165600	31293610	19830	19830	19830	19830	0
185	20231018	165500	31293610	19830	19830	19830	19830	0
186	20231018	165400	31293610	19830	19830	19830	19830	0
187	20231018	165300	31293610	19830	19830	19830	19830	0
188	20231018	165200	31293610	19830	19830	19830	19830	0
189	20231018	165100	31293610	19830	19830	19830	19830	0
190	20231018	165000	31293610	19830	19830	19830	19830	0
191	20231018	164900	31293610	19830	19830	19830	19830	0
192	20231018	164800	31293610	19830	19830	19830	19830	0
193	20231018	164700	31293610	19830	19830	19830	19830	0
194	20231018	164600	31293610	19830	19830	19830	19830	0
195	20231018	164500	31293610	19830	19830	19830	19830	0
196	20231018	164400	31293610	19830	19830	19830	19830	0
197	20231018	164300	31293610	19830	19830	19830	19830	0
198	20231018	164200	31293610	19830	19830	19830	19830	0
199	20231018	164100	31293610	19830	19830	19830	19830	0
200	20231018	164000	31293610	19830	19830	19830	19830	0
201	20231018	163900	31293610	19830	19830	19830	19830	0
202	20231018	163800	31293610	19830	19830	19830	19830	0
203	20231018	163700	31293610	19830	19830	19830	19830	0
204	20231018	163600	31293610	19830	19830	19830	19830	0
205	20231018	163500	31293610	19830	19830	19830	19830	0
206	20231018	163400	31293610	19830	19830	19830	19830	0
207	20231018	163300	31293610	19830	19830	19830	19830	0
208	20231018	163200	31293610	19830	19830	19830	19830	0
209	20231018	163100	31293610	19830	19830	19830	19830	0
210	20231018	163000	31293610	19830	19830	19830	19830	0
211	20231018	162900	31293610	19830	19830	19830	19830	0
212	20231018	162800	31293610	19830	19830	19830	19830	52
213	20231018	162700	31293610	19830	19830	19830	19830	0
214	20231018	162600	31293610	19830	19830	19830	19830	0
215	20231018	162500	31293610	19830	19830	19830	19830	0
216	20231018	162400	31293610	19830	19830	19830	19830	0
217	20231018	162300	31293610	19830	19830	19830	19830	0
218	20231018	162200	31293610	19830	19830	19830	19830	0
219	20231018	162100	31293610	19830	19830	19830	19830	0
220	20231018	162000	31293610	19830	19830	19830	19830	0
221	20231018	161900	31293610	19830	19830	19830	19830	0
222	20231018	161800	31293610	19830	19830	19830	19830	0
223	20231018	161700	31293610	19830	19830	19830	19830	0
224	20231018	161600	31293610	19830	19830	19830	19830	0
225	20231018	161500	31293610	19830	19830	19830	19830	0
226	20231018	161400	31293610	19830	19830	19830	19830	0
227	20231018	161300	31293610	19830	19830	19830	19830	0
228	20231018	161200	31293610	19830	19830	19830	19830	0
229	20231018	161100	31293610	19830	19830	19830	19830	0
230	20231018	161000	31293610	19830	19830	19830	19830	0
231	20231018	160900	31293610	19830	19830	19830	19830	0
232	20231018	160800	31293610	19830	19830	19830	19830	0
233	20231018	160700	31293610	19830	19830	19830	19830	0
234	20231018	160600	31293610	19830	19830	19830	19830	0
235	20231018	160500	31293610	19830	19830	19830	19830	0
236	20231018	160400	31293610	19830	19830	19830	19830	0
237	20231018	160300	31293610	19830	19830	19830	19830	0
238	20231018	160200	31293610	19830	19830	19830	19830	0
239	20231018	160100	31293610	19830	19830	19830	19830	0
240	20231018	160000	31293610	19830	19830	19830	19830	0
241	20231018	155900	31293610	19830	19830	19830	19830	0
242	20231018	155800	31293610	19830	19830	19830	19830	52
243	20231018	155700	31293610	19830	19830	19830	19830	0
244	20231018	155600	31293610	19830	19830	19830	19830	0
245	20231018	155500	31293610	19830	19830	19830	19830	0
246	20231018	155400	31293610	19830	19830	19830	19830	0
247	20231018	155300	31293610	19830	19830	19830	19830	0
248	20231018	155200	31293610	19830	19830	19830	19830	0
249	20231018	155100	31293610	19830	19830	19830	19830	0
250	20231018	155000	31293610	19830	19830	19830	19830	0
251	20231018	154900	31293610	19830	19830	19830	19830	0
252	20231018	154800	31293610	19830	19830	19830	19830	0
253	20231018	154700	31293610	19830	19830	19830	19830	0
254	20231018	154600	31293610	19830	19830	19830	19830	0
255	20231018	154500	31293610	19830	19830	19830	19830	0
256	20231018	154400	31293610	19830	19830	19830	19830	0
257	20231018	154300	31293610	19830	19830	19830	19830	0
258	20231018	154200	31293610	19830	19830	19830	19830	0
259	20231018	154100	31293610	19830	19830	19830	19830	0
260	20231018	154000	31293610	19830	19830	19830	19830	0
261	20231018	153900	31293610	19830	19830	19830	19830	0
262	20231018	153800	31293610	19830	19830	19830	19830	0
263	20231018	153700	31293610	19830	19830	19830	19830	0
264	20231018	153600	31293610	19830	19830	19830	19830	0
265	20231018	153500	31293610	19830	19830	19830	19830	0
266	20231018	153400	31293610	19830	19830	19830	19830	0
267	20231018	153300	31293610	19830	19830	19830	19830	0
268	20231018	153200	31293610	19830	19830	19830	19830	0
269	20231018	153100	31293610	19830	19830	19830	19830	0
270	20231018	153000	31293610	19830	19830	19830	19830	52
271	20231018	152900	30262450	19810	19810	19810	19810	0
272	20231018	152800	30262450	19810	19810	19810	19810	0
273	20231018	152700	30262450	19810	19810	19810	19810	0
274	20231018	152600	30262450	19810	19810	19810	19810	0
275	20231018	152500	30262450	19810	19810	19810	19810	0
276	20231018	152400	30262450	19810	19810	19810	19810	0
277	20231018	152300	30262450	19810	19810	19810	19810	0
278	20231018	152200	30262450	19810	19810	19810	19810	0
279	20231018	152100	30262450	19810	19810	19810	19810	0
280	20231018	152000	30262450	19810	19810	19810	19810	0
281	20231018	151900	30262450	19810	19810	19810	19810	16
282	20231018	151800	29945490	19720	19720	19720	19720	17
283	20231018	151700	29610250	19810	19810	19810	19810	61
284	20231018	151600	28401840	19720	19720	19720	19720	4
285	20231018	151500	28322960	19720	19720	19720	19720	6
286	20231018	151400	28204640	19800	19800	19800	19800	0
287	20231018	151300	28204640	19800	19800	19800	19800	0
288	20231018	151200	28204640	19800	19800	19800	19800	4
289	20231018	151100	28125440	19800	19800	19800	19800	15
290	20231018	151000	27828440	19800	19800	19800	19800	0
291	20231018	150900	27828440	19800	19800	19800	19800	0
292	20231018	150800	27828440	19800	19800	19800	19800	0
293	20231018	150700	27828440	19800	19700	19800	19700	43
294	20231018	150600	26980810	19700	19700	19700	19700	0
295	20231018	150500	26980810	19700	19700	19700	19700	0
296	20231018	150400	26980810	19700	19700	19700	19700	0
297	20231018	150300	26980810	19700	19680	19700	19680	5
298	20231018	150200	26882390	19680	19710	19710	19660	204
299	20231018	150100	22868150	19790	19790	19790	19790	0
300	20231018	150000	22868150	19790	19790	19790	19790	0
301	20231018	145900	22868150	19790	19790	19790	19790	0
302	20231018	145800	22868150	19790	19790	19790	19790	0
303	20231018	145700	22868150	19790	19790	19790	19790	0
304	20231018	145600	22868150	19790	19790	19790	19790	0
305	20231018	145500	22868150	19790	19790	19790	19790	0
306	20231018	145400	22868150	19790	19790	19790	19790	0
307	20231018	145300	22868150	19790	19790	19790	19790	0
308	20231018	145200	22868150	19790	19790	19790	19790	0
309	20231018	145100	22868150	19790	19790	19790	19790	0
310	20231018	145000	22868150	19790	19790	19790	19790	0
311	20231018	144900	22868150	19790	19790	19790	19790	0
312	20231018	144800	22868150	19790	19790	19790	19790	0
313	20231018	144700	22868150	19790	19790	19790	19790	0
314	20231018	144600	22868150	19790	19790	19790	19790	0
315	20231018	144500	22868150	19790	19790	19790	19790	0
316	20231018	144400	22868150	19790	19790	19790	19790	0
317	20231018	144300	22868150	19790	19790	19790	19790	0
318	20231018	144200	22868150	19790	19790	19790	19790	0
319	20231018	144100	22868150	19790	19790	19790	19790	0
320	20231018	144000	22868150	19790	19790	19790	19790	0
321	20231018	143900	22868150	19790	19790	19790	19790	0
322	20231018	143800	22868150	19790	19790	19790	19790	0
323	20231018	143700	22868150	19790	19790	19790	19790	0
324	20231018	143600	22868150	19790	19790	19790	19790	0
325	20231018	143500	22868150	19790	19790	19790	19790	1
326	20231018	143400	22848360	19730	19730	19730	19730	0
327	20231018	143300	22848360	19730	19730	19730	19730	0
328	20231018	143200	22848360	19730	19730	19730	19730	0
329	20231018	143100	22848360	19730	19730	19730	19730	0
330	20231018	143000	22848360	19730	19730	19730	19730	0
331	20231018	142900	22848360	19730	19730	19730	19730	0
332	20231018	142800	22848360	19730	19730	19730	19730	1
333	20231018	142700	22828630	19730	19730	19730	19730	0
334	20231018	142600	22828630	19730	19730	19730	19730	0
335	20231018	142500	22828630	19730	19730	19730	19730	0
336	20231018	142400	22828630	19730	19730	19730	19730	0
337	20231018	142300	22828630	19730	19730	19730	19730	0
338	20231018	142200	22828630	19730	19730	19730	19730	0
339	20231018	142100	22828630	19730	19730	19730	19730	0
340	20231018	142000	22828630	19730	19730	19730	19730	0
341	20231018	141900	22828630	19730	19730	19730	19730	0
342	20231018	141800	22828630	19730	19730	19730	19730	0
343	20231018	141700	22828630	19730	19730	19730	19730	10
344	20231018	141600	22631330	19710	19710	19710	19710	0
345	20231018	141500	22631330	19710	19710	19710	19710	6
346	20231018	141400	22513070	19730	19730	19730	19730	0
347	20231018	141300	22513070	19730	19710	19730	19710	3
348	20231018	141200	22453920	19730	19730	19730	19730	0
349	20231018	141100	22453920	19730	19730	19730	19730	0
350	20231018	141000	22453920	19730	19730	19730	19730	0
351	20231018	140900	22453920	19730	19730	19730	19720	4
352	20231018	140800	22375020	19730	19730	19730	19730	0
353	20231018	140700	22375020	19730	19730	19730	19730	1
354	20231018	140600	22355290	19700	19700	19700	19700	0
355	20231018	140500	22355290	19700	19700	19700	19700	0
356	20231018	140400	22355290	19700	19700	19700	19700	0
357	20231018	140300	22355290	19700	19700	19700	19700	0
358	20231018	140200	22355290	19700	19700	19700	19700	0
359	20231018	140100	22355290	19700	19700	19700	19700	0
360	20231018	140000	22355290	19700	19730	19730	19700	15
361	20231018	135900	22059490	19750	19750	19750	19750	0
362	20231018	135800	22059490	19750	19750	19750	19750	0
363	20231018	135700	22059490	19750	19750	19750	19750	0
364	20231018	135600	22059490	19750	19750	19750	19750	0
365	20231018	135500	22059490	19750	19750	19750	19750	2
366	20231018	135400	22019990	19820	19820	19820	19820	0
367	20231018	135300	22019990	19820	19820	19820	19820	0
368	20231018	135200	22019990	19820	19820	19820	19820	0
369	20231018	135100	22019990	19820	19820	19820	19820	0
370	20231018	135000	22019990	19820	19750	19820	19750	10
371	20231018	134900	21822250	19750	19750	19750	19750	0
372	20231018	134800	21822250	19750	19750	19750	19750	0
373	20231018	134700	21822250	19750	19750	19750	19750	0
374	20231018	134600	21822250	19750	19750	19750	19750	0
375	20231018	134500	21822250	19750	19750	19750	19750	0
376	20231018	134400	21822250	19750	19750	19750	19750	1
377	20231018	134300	21802500	19730	19730	19730	19730	0
378	20231018	134200	21802500	19730	19730	19730	19730	0
379	20231018	134100	21802500	19730	19730	19730	19730	0
380	20231018	134000	21802500	19730	19730	19730	19730	0
381	20231018	133900	21802500	19730	19730	19730	19730	0
382	20231018	133800	21802500	19730	19730	19730	19730	0
383	20231018	133700	21802500	19730	19730	19730	19730	0
384	20231018	133600	21802500	19730	19730	19730	19730	0
385	20231018	133500	21802500	19730	19730	19730	19730	0
386	20231018	133400	21802500	19730	19730	19730	19730	0
387	20231018	133300	21802500	19730	19730	19730	19730	0
388	20231018	133200	21802500	19730	19730	19730	19730	0
389	20231018	133100	21802500	19730	19730	19730	19730	0
390	20231018	133000	21802500	19730	19730	19730	19730	0
391	20231018	132900	21802500	19730	19730	19730	19730	0
392	20231018	132800	21802500	19730	19730	19730	19730	0
393	20231018	132700	21802500	19730	19730	19730	19730	0
394	20231018	132600	21802500	19730	19750	19750	19730	6
395	20231018	132500	21684060	19750	19750	19750	19750	0
396	20231018	132400	21684060	19750	19750	19750	19750	0
397	20231018	132300	21684060	19750	19750	19750	19750	0
398	20231018	132200	21684060	19750	19750	19750	19750	0
399	20231018	132100	21684060	19750	19750	19750	19750	0
400	20231018	132000	21684060	19750	19750	19750	19750	5
401	20231018	131900	21585310	19750	19750	19750	19750	0
402	20231018	131800	21585310	19750	19750	19750	19750	0
403	20231018	131700	21585310	19750	19750	19750	19750	0
404	20231018	131600	21585310	19750	19750	19750	19750	0
405	20231018	131500	21585310	19750	19750	19750	19750	11
406	20231018	131400	21368060	19680	19680	19680	19680	0
407	20231018	131300	21368060	19680	19680	19680	19680	0
408	20231018	131200	21368060	19680	19680	19680	19680	0
409	20231018	131100	21368060	19680	19680	19680	19680	0
410	20231018	131000	21368060	19680	19680	19680	19680	0
411	20231018	130900	21368060	19680	19680	19680	19680	0
412	20231018	130800	21368060	19680	19680	19680	19680	0
413	20231018	130700	21368060	19680	19680	19680	19680	0
414	20231018	130600	21368060	19680	19680	19680	19680	0
415	20231018	130500	21368060	19680	19680	19680	19680	0
416	20231018	130400	21368060	19680	19680	19680	19680	0
417	20231018	130300	21368060	19680	19680	19680	19680	0
418	20231018	130200	21368060	19680	19680	19680	19680	1
419	20231018	130100	21348380	19680	19680	19680	19680	0
420	20231018	130000	21348380	19680	19680	19680	19680	0
421	20231018	125900	21348380	19680	19680	19680	19680	0
422	20231018	125800	21348380	19680	19680	19680	19680	0
423	20231018	125700	21348380	19680	19680	19680	19680	0
424	20231018	125600	21348380	19680	19680	19680	19680	0
425	20231018	125500	21348380	19680	19680	19680	19680	26
426	20231018	125400	20836700	19730	19730	19730	19730	0
427	20231018	125300	20836700	19730	19730	19730	19730	0
428	20231018	125200	20836700	19730	19730	19730	19730	0
429	20231018	125100	20836700	19730	19730	19730	19730	0
430	20231018	125000	20836700	19730	19730	19730	19730	4
431	20231018	124900	20757780	19730	19730	19730	19730	0
432	20231018	124800	20757780	19730	19730	19730	19730	0
433	20231018	124700	20757780	19730	19730	19730	19730	0
434	20231018	124600	20757780	19730	19730	19730	19730	0
435	20231018	124500	20757780	19730	19730	19730	19730	0
436	20231018	124400	20757780	19730	19730	19730	19730	0
437	20231018	124300	20757780	19730	19730	19730	19730	0
438	20231018	124200	20757780	19730	19730	19730	19730	0
439	20231018	124100	20757780	19730	19730	19730	19730	0
440	20231018	124000	20757780	19730	19720	19730	19720	11
441	20231018	123900	20540800	19700	19700	19700	19700	5
442	20231018	123800	20442300	19730	19730	19730	19730	0
443	20231018	123700	20442300	19730	19730	19730	19730	0
444	20231018	123600	20442300	19730	19730	19730	19730	0
445	20231018	123500	20442300	19730	19730	19730	19730	0
446	20231018	123400	20442300	19730	19730	19730	19730	0
447	20231018	123300	20442300	19730	19730	19730	19730	0
448	20231018	123200	20442300	19730	19690	19730	19690	4
449	20231018	123100	20363500	19720	19720	19720	19690	67
450	20231018	123000	19042800	19720	19730	19730	19720	27
451	20231018	122900	18510290	19730	19780	19780	19690	700
452	20231018	122800	4691880	19850	19850	19850	19850	0
453	20231018	122700	4691880	19850	19850	19850	19850	0
454	20231018	122600	4691880	19850	19850	19850	19850	0
455	20231018	122500	4691880	19850	19850	19850	19850	0
456	20231018	122400	4691880	19850	19850	19850	19850	0
457	20231018	122300	4691880	19850	19850	19850	19850	0
458	20231018	122200	4691880	19850	19850	19850	19850	0
459	20231018	122100	4691880	19850	19850	19850	19850	0
460	20231018	122000	4691880	19850	19850	19850	19850	0
461	20231018	121900	4691880	19850	19850	19850	19850	0
462	20231018	121800	4691880	19850	19850	19850	19850	0
463	20231018	121700	4691880	19850	19850	19850	19850	0
464	20231018	121600	4691880	19850	19850	19850	19850	0
465	20231018	121500	4691880	19850	19850	19850	19850	0
466	20231018	121400	4691880	19850	19850	19850	19850	0
467	20231018	121300	4691880	19850	19850	19850	19850	0
468	20231018	121200	4691880	19850	19850	19850	19850	0
469	20231018	121100	4691880	19850	19850	19850	19850	0
470	20231018	121000	4691880	19850	19850	19850	19850	0
471	20231018	120900	4691880	19850	19850	19850	19850	0
472	20231018	120800	4691880	19850	19850	19850	19850	0
473	20231018	120700	4691880	19850	19850	19850	19850	0
474	20231018	120600	4691880	19850	19850	19850	19850	0
475	20231018	120500	4691880	19850	19780	19850	19780	12
476	20231018	120400	4453750	19780	19780	19780	19780	2
477	20231018	120300	4414190	19780	19780	19780	19780	0
478	20231018	120200	4414190	19780	19780	19780	19780	0
479	20231018	120100	4414190	19780	19780	19780	19780	0
480	20231018	120000	4414190	19780	19780	19780	19780	0
481	20231018	115900	4414190	19780	19780	19780	19780	0
482	20231018	115800	4414190	19780	19780	19780	19780	0
483	20231018	115700	4414190	19780	19780	19780	19780	0
484	20231018	115600	4414190	19780	19780	19780	19780	0
485	20231018	115500	4414190	19780	19780	19780	19780	0
486	20231018	115400	4414190	19780	19780	19780	19780	0
487	20231018	115300	4414190	19780	19780	19780	19780	0
488	20231018	115200	4414190	19780	19780	19780	19780	0
489	20231018	115100	4414190	19780	19780	19780	19780	0
490	20231018	115000	4414190	19780	19780	19780	19780	0
491	20231018	114900	4414190	19780	19780	19780	19780	0
492	20231018	114800	4414190	19780	19780	19780	19780	0
493	20231018	114700	4414190	19780	19780	19780	19780	0
494	20231018	114600	4414190	19780	19780	19780	19780	0
495	20231018	114500	4414190	19780	19780	19780	19780	0
496	20231018	114400	4414190	19780	19780	19780	19780	0
497	20231018	114300	4414190	19780	19780	19780	19780	0
498	20231018	114200	4414190	19780	19780	19780	19780	0
499	20231018	114100	4414190	19780	19780	19780	19780	0
500	20231018	114000	4414190	19780	19780	19780	19780	0
501	20231018	113900	4414190	19780	19800	19800	19780	2
502	20231018	113800	4374610	19850	19850	19850	19850	0
503	20231018	113700	4374610	19850	19850	19850	19850	0
504	20231018	113600	4374610	19850	19850	19850	19850	0
505	20231018	113500	4374610	19850	19850	19850	19850	0
506	20231018	113400	4374610	19850	19850	19850	19850	0
507	20231018	113300	4374610	19850	19850	19850	19850	0
508	20231018	113200	4374610	19850	19850	19850	19850	0
509	20231018	113100	4374610	19850	19850	19850	19850	0
510	20231018	113000	4374610	19850	19800	19850	19800	11
511	20231018	112900	4156310	19790	19790	19790	19790	0
512	20231018	112800	4156310	19790	19790	19790	19790	0
513	20231018	112700	4156310	19790	19790	19790	19790	0
514	20231018	112600	4156310	19790	19790	19790	19790	0
515	20231018	112500	4156310	19790	19790	19790	19790	0
516	20231018	112400	4156310	19790	19790	19790	19790	0
517	20231018	112300	4156310	19790	19790	19790	19790	0
518	20231018	112200	4156310	19790	19790	19790	19790	0
519	20231018	112100	4156310	19790	19790	19790	19790	0
520	20231018	112000	4156310	19790	19790	19790	19790	0
521	20231018	111900	4156310	19790	19790	19790	19790	0
522	20231018	111800	4156310	19790	19790	19790	19790	0
523	20231018	111700	4156310	19790	19790	19790	19790	0
524	20231018	111600	4156310	19790	19790	19790	19790	0
525	20231018	111500	4156310	19790	19790	19790	19790	0
526	20231018	111400	4156310	19790	19790	19790	19790	0
527	20231018	111300	4156310	19790	19790	19790	19790	0
528	20231018	111200	4156310	19790	19790	19790	19790	0
529	20231018	111100	4156310	19790	19790	19790	19790	0
530	20231018	111000	4156310	19790	19790	19790	19790	0
531	20231018	110900	4156310	19790	19790	19790	19790	0
532	20231018	110800	4156310	19790	19790	19790	19790	0
533	20231018	110700	4156310	19790	19790	19790	19790	0
534	20231018	110600	4156310	19790	19790	19790	19790	0
535	20231018	110500	4156310	19790	19790	19790	19790	1
536	20231018	110400	4136520	19780	19780	19780	19780	0
537	20231018	110300	4136520	19780	19780	19780	19780	0
538	20231018	110200	4136520	19780	19780	19780	19780	0
539	20231018	110100	4136520	19780	19780	19780	19780	0
540	20231018	110000	4136520	19780	19780	19780	19780	0
541	20231018	105900	4136520	19780	19780	19780	19780	1
542	20231018	105800	4116740	19850	19850	19850	19850	0
543	20231018	105700	4116740	19850	19850	19850	19850	0
544	20231018	105600	4116740	19850	19850	19850	19850	0
545	20231018	105500	4116740	19850	19750	19850	19750	12
546	20231018	105400	3879010	19760	19760	19760	19760	0
547	20231018	105300	3879010	19760	19760	19760	19760	0
548	20231018	105200	3879010	19760	19760	19760	19760	0
549	20231018	105100	3879010	19760	19760	19760	19760	0
550	20231018	105000	3879010	19760	19760	19760	19760	0
551	20231018	104900	3879010	19760	19760	19760	19760	0
552	20231018	104800	3879010	19760	19760	19760	19760	0
553	20231018	104700	3879010	19760	19760	19760	19760	0
554	20231018	104600	3879010	19760	19760	19760	19760	0
555	20231018	104500	3879010	19760	19760	19760	19760	0
556	20231018	104400	3879010	19760	19760	19760	19760	0
557	20231018	104300	3879010	19760	19760	19760	19760	0
558	20231018	104200	3879010	19760	19760	19760	19760	0
559	20231018	104100	3879010	19760	19760	19760	19760	0
560	20231018	104000	3879010	19760	19760	19760	19760	11
561	20231018	103900	3661650	19750	19790	19790	19750	26
562	20231018	103800	3147990	19850	19850	19850	19850	0
563	20231018	103700	3147990	19850	19850	19850	19850	0
564	20231018	103600	3147990	19850	19850	19850	19850	0
565	20231018	103500	3147990	19850	19850	19850	19850	0
566	20231018	103400	3147990	19850	19850	19850	19850	0
567	20231018	103300	3147990	19850	19850	19850	19850	0
568	20231018	103200	3147990	19850	19850	19850	19850	0
569	20231018	103100	3147990	19850	19850	19850	19850	0
570	20231018	103000	3147990	19850	19850	19850	19850	0
571	20231018	102900	3147990	19850	19850	19850	19850	0
572	20231018	102800	3147990	19850	19850	19850	19850	0
573	20231018	102700	3147990	19850	19850	19850	19850	0
574	20231018	102600	3147990	19850	19850	19850	19850	0
575	20231018	102500	3147990	19850	19850	19850	19850	23
576	20231018	102400	2691440	19850	19850	19850	19850	0
577	20231018	102300	2691440	19850	19850	19850	19850	0
578	20231018	102200	2691440	19850	19850	19850	19850	0
579	20231018	102100	2691440	19850	19850	19850	19850	0
580	20231018	102000	2691440	19850	19850	19850	19850	11
581	20231018	101900	2473090	19850	19850	19850	19850	0
582	20231018	101800	2473090	19850	19850	19850	19850	0
583	20231018	101700	2473090	19850	19850	19850	19850	0
584	20231018	101600	2473090	19850	19850	19850	19850	1
585	20231018	101500	2453240	19850	19850	19850	19850	0
586	20231018	101400	2453240	19850	19850	19850	19850	0
587	20231018	101300	2453240	19850	19850	19850	19850	0
588	20231018	101200	2453240	19850	19850	19850	19850	0
589	20231018	101100	2453240	19850	19850	19850	19850	0
590	20231018	101000	2453240	19850	19850	19850	19850	0
591	20231018	100900	2453240	19850	19850	19850	19850	0
592	20231018	100800	2453240	19850	19850	19850	19850	1
593	20231018	100700	2433390	19850	19850	19850	19850	10
594	20231018	100600	2234890	19840	19840	19840	19840	0
595	20231018	100500	2234890	19840	19840	19840	19840	0
596	20231018	100400	2234890	19840	19840	19840	19840	0
597	20231018	100300	2234890	19840	19840	19840	19840	0
598	20231018	100200	2234890	19840	19840	19840	19840	10
599	20231018	100100	2036490	19720	19720	19720	19720	0
600	20231018	100000	2036490	19720	19720	19720	19720	0
601	20231018	095900	2036490	19720	19720	19720	19720	1
602	20231018	095800	2016770	19710	19710	19710	19710	0
603	20231018	095700	2016770	19710	19710	19710	19710	0
604	20231018	095600	2016770	19710	19710	19710	19710	0
605	20231018	095500	2016770	19710	19710	19710	19710	6
606	20231018	095400	1898510	19720	19720	19720	19720	2
607	20231018	095300	1859070	19720	19740	19740	19720	6
608	20231018	095200	1740690	19890	19890	19890	19890	0
609	20231018	095100	1740690	19890	19890	19890	19890	0
610	20231018	095000	1740690	19890	19890	19890	19890	0
611	20231018	094900	1740690	19890	19890	19890	19890	0
612	20231018	094800	1740690	19890	19890	19890	19890	0
613	20231018	094700	1740690	19890	19890	19890	19890	0
614	20231018	094600	1740690	19890	19890	19890	19890	0
615	20231018	094500	1740690	19890	19880	19890	19880	11
616	20231018	094400	1521910	19720	19720	19720	19720	0
617	20231018	094300	1521910	19720	19720	19720	19720	0
618	20231018	094200	1521910	19720	19810	19810	19720	11
619	20231018	094100	1304090	19810	19810	19810	19810	0
620	20231018	094000	1304090	19810	19810	19810	19810	1
621	20231018	093900	1284280	19810	19810	19810	19810	0
622	20231018	093800	1284280	19810	19750	19810	19750	9
623	20231018	093700	1106110	19750	19750	19750	19750	2
624	20231018	093600	1066610	19750	19750	19750	19750	1
625	20231018	093500	1046860	19750	19750	19750	19750	5
626	20231018	093400	948110	19700	19730	19730	19700	7
627	20231018	093300	810140	19730	19730	19730	19730	0
628	20231018	093200	810140	19730	19730	19730	19730	0
629	20231018	093100	810140	19730	19730	19730	19730	0
630	20231018	093000	810140	19730	19730	19730	19730	0
631	20231018	092900	810140	19730	19730	19730	19730	0
632	20231018	092800	810140	19730	19730	19730	19730	0
633	20231018	092700	810140	19730	19730	19730	19730	0
634	20231018	092600	810140	19730	19730	19730	19730	0
635	20231018	092500	810140	19730	19730	19730	19730	0
636	20231018	092400	810140	19730	19730	19730	19730	0
637	20231018	092300	810140	19730	19730	19730	19730	0
638	20231018	092200	810140	19730	19730	19730	19730	0
639	20231018	092100	810140	19730	19730	19730	19730	0
640	20231018	092000	810140	19730	19730	19730	19730	0
641	20231018	091900	810140	19730	19730	19730	19730	0
642	20231018	091800	810140	19730	19730	19730	19730	0
643	20231018	091700	810140	19730	19730	19730	19730	0
644	20231018	091600	810140	19730	19730	19730	19730	0
645	20231018	091500	810140	19730	19730	19730	19730	0
646	20231018	091400	810140	19730	19730	19730	19730	0
647	20231018	091300	810140	19730	19730	19730	19730	0
648	20231018	091200	810140	19730	19730	19730	19730	0
649	20231018	091100	810140	19730	19730	19730	19730	0
650	20231018	091000	810140	19730	19730	19730	19730	0
651	20231018	090900	810140	19730	19730	19730	19730	2
652	20231018	090800	770680	19730	19730	19730	19730	0
653	20231018	090700	770680	19730	19730	19730	19730	0
654	20231018	090600	770680	19730	19730	19730	19730	0
655	20231018	090500	770680	19730	19730	19730	19730	0
656	20231018	090400	770680	19730	19730	19730	19730	0
657	20231018	090300	770680	19730	19730	19730	19730	10
658	20231018	090200	573380	19730	19750	19750	19650	14
659	20231018	090100	298040	19840	19840	19840	19840	0
660	20231018	090000	298040	19840	19900	19900	19840	15