KissMeData/282690/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203100	69899480	11580	11580	11580	11580	97
3	20231020	203000	69899480	11580	11580	11580	11580	0
4	20231020	202900	69899480	11580	11580	11580	11580	0
5	20231020	202800	69899480	11580	11580	11580	11580	0
6	20231020	202700	69899480	11580	11580	11580	11580	0
7	20231020	202600	69899480	11580	11580	11580	11580	0
8	20231020	202500	69899480	11580	11580	11580	11580	0
9	20231020	202400	69899480	11580	11580	11580	11580	0
10	20231020	202300	69899480	11580	11580	11580	11580	0
11	20231020	202200	69899480	11580	11580	11580	11580	0
12	20231020	202100	69899480	11580	11580	11580	11580	0
13	20231020	202000	69899480	11580	11580	11580	11580	0
14	20231020	201900	69899480	11580	11580	11580	11580	0
15	20231020	201800	69899480	11580	11580	11580	11580	0
16	20231020	201700	69899480	11580	11580	11580	11580	0
17	20231020	201600	69899480	11580	11580	11580	11580	0
18	20231020	201500	69899480	11580	11580	11580	11580	0
19	20231020	201400	69899480	11580	11580	11580	11580	0
20	20231020	201300	69899480	11580	11580	11580	11580	0
21	20231020	201200	69899480	11580	11580	11580	11580	0
22	20231020	201100	69899480	11580	11580	11580	11580	0
23	20231020	201000	69899480	11580	11580	11580	11580	0
24	20231020	200900	69899480	11580	11580	11580	11580	0
25	20231020	200800	69899480	11580	11580	11580	11580	0
26	20231020	200700	69899480	11580	11580	11580	11580	0
27	20231020	200600	69899480	11580	11580	11580	11580	0
28	20231020	200500	69899480	11580	11580	11580	11580	0
29	20231020	200400	69899480	11580	11580	11580	11580	0
30	20231020	200300	69899480	11580	11580	11580	11580	0
31	20231020	200200	69899480	11580	11580	11580	11580	0
32	20231020	200100	69899480	11580	11580	11580	11580	97
33	20231020	200000	69899480	11580	11580	11580	11580	0
34	20231020	195900	69899480	11580	11580	11580	11580	0
35	20231020	195800	69899480	11580	11580	11580	11580	0
36	20231020	195700	69899480	11580	11580	11580	11580	0
37	20231020	195600	69899480	11580	11580	11580	11580	0
38	20231020	195500	69899480	11580	11580	11580	11580	0
39	20231020	195400	69899480	11580	11580	11580	11580	0
40	20231020	195300	69899480	11580	11580	11580	11580	0
41	20231020	195200	69899480	11580	11580	11580	11580	0
42	20231020	195100	69899480	11580	11580	11580	11580	0
43	20231020	195000	69899480	11580	11580	11580	11580	0
44	20231020	194900	69899480	11580	11580	11580	11580	0
45	20231020	194800	69899480	11580	11580	11580	11580	0
46	20231020	194700	69899480	11580	11580	11580	11580	0
47	20231020	194600	69899480	11580	11580	11580	11580	0
48	20231020	194500	69899480	11580	11580	11580	11580	0
49	20231020	194400	69899480	11580	11580	11580	11580	0
50	20231020	194300	69899480	11580	11580	11580	11580	0
51	20231020	194200	69899480	11580	11580	11580	11580	0
52	20231020	194100	69899480	11580	11580	11580	11580	0
53	20231020	194000	69899480	11580	11580	11580	11580	0
54	20231020	193900	69899480	11580	11580	11580	11580	0
55	20231020	193800	69899480	11580	11580	11580	11580	0
56	20231020	193700	69899480	11580	11580	11580	11580	0
57	20231020	193600	69899480	11580	11580	11580	11580	0
58	20231020	193500	69899480	11580	11580	11580	11580	0
59	20231020	193400	69899480	11580	11580	11580	11580	0
60	20231020	193300	69899480	11580	11580	11580	11580	0
61	20231020	193200	69899480	11580	11580	11580	11580	0
62	20231020	193100	69899480	11580	11580	11580	11580	97
63	20231020	193000	69899480	11580	11580	11580	11580	0
64	20231020	192900	69899480	11580	11580	11580	11580	0
65	20231020	192800	69899480	11580	11580	11580	11580	0
66	20231020	192700	69899480	11580	11580	11580	11580	0
67	20231020	192600	69899480	11580	11580	11580	11580	0
68	20231020	192500	69899480	11580	11580	11580	11580	0
69	20231020	192400	69899480	11580	11580	11580	11580	0
70	20231020	192300	69899480	11580	11580	11580	11580	0
71	20231020	192200	69899480	11580	11580	11580	11580	0
72	20231020	192100	69899480	11580	11580	11580	11580	0
73	20231020	192000	69899480	11580	11580	11580	11580	0
74	20231020	191900	69899480	11580	11580	11580	11580	0
75	20231020	191800	69899480	11580	11580	11580	11580	0
76	20231020	191700	69899480	11580	11580	11580	11580	0
77	20231020	191600	69899480	11580	11580	11580	11580	0
78	20231020	191500	69899480	11580	11580	11580	11580	0
79	20231020	191400	69899480	11580	11580	11580	11580	0
80	20231020	191300	69899480	11580	11580	11580	11580	0
81	20231020	191200	69899480	11580	11580	11580	11580	0
82	20231020	191100	69899480	11580	11580	11580	11580	0
83	20231020	191000	69899480	11580	11580	11580	11580	0
84	20231020	190900	69899480	11580	11580	11580	11580	0
85	20231020	190800	69899480	11580	11580	11580	11580	0
86	20231020	190700	69899480	11580	11580	11580	11580	0
87	20231020	190600	69899480	11580	11580	11580	11580	0
88	20231020	190500	69899480	11580	11580	11580	11580	0
89	20231020	190400	69899480	11580	11580	11580	11580	0
90	20231020	190300	69899480	11580	11580	11580	11580	0
91	20231020	190200	69899480	11580	11580	11580	11580	0
92	20231020	190100	69899480	11580	11580	11580	11580	97
93	20231020	190000	69899480	11580	11580	11580	11580	0
94	20231020	185900	69899480	11580	11580	11580	11580	0
95	20231020	185800	69899480	11580	11580	11580	11580	0
96	20231020	185700	69899480	11580	11580	11580	11580	0
97	20231020	185600	69899480	11580	11580	11580	11580	0
98	20231020	185500	69899480	11580	11580	11580	11580	0
99	20231020	185400	69899480	11580	11580	11580	11580	0
100	20231020	185300	69899480	11580	11580	11580	11580	0
101	20231020	185200	69899480	11580	11580	11580	11580	0
102	20231020	185100	69899480	11580	11580	11580	11580	0
103	20231020	185000	69899480	11580	11580	11580	11580	0
104	20231020	184900	69899480	11580	11580	11580	11580	0
105	20231020	184800	69899480	11580	11580	11580	11580	0
106	20231020	184700	69899480	11580	11580	11580	11580	0
107	20231020	184600	69899480	11580	11580	11580	11580	0
108	20231020	184500	69899480	11580	11580	11580	11580	0
109	20231020	184400	69899480	11580	11580	11580	11580	0
110	20231020	184300	69899480	11580	11580	11580	11580	0
111	20231020	184200	69899480	11580	11580	11580	11580	0
112	20231020	184100	69899480	11580	11580	11580	11580	0
113	20231020	184000	69899480	11580	11580	11580	11580	0
114	20231020	183900	69899480	11580	11580	11580	11580	0
115	20231020	183800	69899480	11580	11580	11580	11580	0
116	20231020	183700	69899480	11580	11580	11580	11580	0
117	20231020	183600	69899480	11580	11580	11580	11580	0
118	20231020	183500	69899480	11580	11580	11580	11580	0
119	20231020	183400	69899480	11580	11580	11580	11580	0
120	20231020	183300	69899480	11580	11580	11580	11580	0
121	20231020	183200	69899480	11580	11580	11580	11580	0
122	20231020	183100	69899480	11580	11580	11580	11580	97
123	20231020	183000	69899480	11580	11580	11580	11580	0
124	20231020	182900	69899480	11580	11580	11580	11580	0
125	20231020	182800	69899480	11580	11580	11580	11580	0
126	20231020	182700	69899480	11580	11580	11580	11580	0
127	20231020	182600	69899480	11580	11580	11580	11580	0
128	20231020	182500	69899480	11580	11580	11580	11580	0
129	20231020	182400	69899480	11580	11580	11580	11580	0
130	20231020	182300	69899480	11580	11580	11580	11580	0
131	20231020	182200	69899480	11580	11580	11580	11580	0
132	20231020	182100	69899480	11580	11580	11580	11580	0
133	20231020	182000	69899480	11580	11580	11580	11580	0
134	20231020	181900	69899480	11580	11580	11580	11580	0
135	20231020	181800	69899480	11580	11580	11580	11580	0
136	20231020	181700	69899480	11580	11580	11580	11580	0
137	20231020	181600	69899480	11580	11580	11580	11580	0
138	20231020	181500	69899480	11580	11580	11580	11580	0
139	20231020	181400	69899480	11580	11580	11580	11580	0
140	20231020	181300	69899480	11580	11580	11580	11580	0
141	20231020	181200	69899480	11580	11580	11580	11580	0
142	20231020	181100	69899480	11580	11580	11580	11580	0
143	20231020	181000	69899480	11580	11580	11580	11580	0
144	20231020	180900	69899480	11580	11580	11580	11580	0
145	20231020	180800	69899480	11580	11580	11580	11580	0
146	20231020	180700	69899480	11580	11580	11580	11580	0
147	20231020	180600	69899480	11580	11580	11580	11580	0
148	20231020	180500	69899480	11580	11580	11580	11580	0
149	20231020	180400	69899480	11580	11580	11580	11580	0
150	20231020	180300	69899480	11580	11580	11580	11580	0
151	20231020	180200	69899480	11580	11580	11580	11580	0
152	20231020	180100	69899480	11580	11580	11580	11580	97
153	20231020	180000	69899480	11580	11580	11580	11580	0
154	20231020	175900	69899480	11580	11580	11580	11580	0
155	20231020	175800	69899480	11580	11580	11580	11580	0
156	20231020	175700	69899480	11580	11580	11580	11580	0
157	20231020	175600	69899480	11580	11580	11580	11580	0
158	20231020	175500	69899480	11580	11580	11580	11580	0
159	20231020	175400	69899480	11580	11580	11580	11580	0
160	20231020	175300	69899480	11580	11580	11580	11580	0
161	20231020	175200	69899480	11580	11580	11580	11580	0
162	20231020	175100	69899480	11580	11580	11580	11580	0
163	20231020	175000	69899480	11580	11580	11580	11580	0
164	20231020	174900	69899480	11580	11580	11580	11580	0
165	20231020	174800	69899480	11580	11580	11580	11580	0
166	20231020	174700	69899480	11580	11580	11580	11580	0
167	20231020	174600	69899480	11580	11580	11580	11580	0
168	20231020	174500	69899480	11580	11580	11580	11580	0
169	20231020	174400	69899480	11580	11580	11580	11580	0
170	20231020	174300	69899480	11580	11580	11580	11580	0
171	20231020	174200	69899480	11580	11580	11580	11580	0
172	20231020	174100	69899480	11580	11580	11580	11580	0
173	20231020	174000	69899480	11580	11580	11580	11580	0
174	20231020	173900	69899480	11580	11580	11580	11580	0
175	20231020	173800	69899480	11580	11580	11580	11580	0
176	20231020	173700	69899480	11580	11580	11580	11580	0
177	20231020	173600	69899480	11580	11580	11580	11580	0
178	20231020	173500	69899480	11580	11580	11580	11580	0
179	20231020	173400	69899480	11580	11580	11580	11580	0
180	20231020	173300	69899480	11580	11580	11580	11580	0
181	20231020	173200	69899480	11580	11580	11580	11580	0
182	20231020	173100	69899480	11580	11580	11580	11580	97
183	20231020	173000	69899480	11580	11580	11580	11580	0
184	20231020	172900	69899480	11580	11580	11580	11580	0
185	20231020	172800	69899480	11580	11580	11580	11580	0
186	20231020	172700	69899480	11580	11580	11580	11580	0
187	20231020	172600	69899480	11580	11580	11580	11580	0
188	20231020	172500	69899480	11580	11580	11580	11580	0
189	20231020	172400	69899480	11580	11580	11580	11580	0
190	20231020	172300	69899480	11580	11580	11580	11580	0
191	20231020	172200	69899480	11580	11580	11580	11580	0
192	20231020	172100	69899480	11580	11580	11580	11580	0
193	20231020	172000	69899480	11580	11580	11580	11580	0
194	20231020	171900	69899480	11580	11580	11580	11580	0
195	20231020	171800	69899480	11580	11580	11580	11580	0
196	20231020	171700	69899480	11580	11580	11580	11580	0
197	20231020	171600	69899480	11580	11580	11580	11580	0
198	20231020	171500	69899480	11580	11580	11580	11580	0
199	20231020	171400	69899480	11580	11580	11580	11580	0
200	20231020	171300	69899480	11580	11580	11580	11580	0
201	20231020	171200	69899480	11580	11580	11580	11580	0
202	20231020	171100	69899480	11580	11580	11580	11580	0
203	20231020	171000	69899480	11580	11580	11580	11580	0
204	20231020	170900	69899480	11580	11580	11580	11580	0
205	20231020	170800	69899480	11580	11580	11580	11580	0
206	20231020	170700	69899480	11580	11580	11580	11580	0
207	20231020	170600	69899480	11580	11580	11580	11580	0
208	20231020	170500	69899480	11580	11580	11580	11580	0
209	20231020	170400	69899480	11580	11580	11580	11580	0
210	20231020	170300	69899480	11580	11580	11580	11580	0
211	20231020	170200	69899480	11580	11580	11580	11580	0
212	20231020	170100	69899480	11580	11580	11580	11580	97
213	20231020	170000	69899480	11580	11580	11580	11580	0
214	20231020	165900	69899480	11580	11580	11580	11580	0
215	20231020	165800	69899480	11580	11580	11580	11580	0
216	20231020	165700	69899480	11580	11580	11580	11580	0
217	20231020	165600	69899480	11580	11580	11580	11580	0
218	20231020	165500	69899480	11580	11580	11580	11580	0
219	20231020	165400	69899480	11580	11580	11580	11580	0
220	20231020	165300	69899480	11580	11580	11580	11580	0
221	20231020	165200	69899480	11580	11580	11580	11580	0
222	20231020	165100	69899480	11580	11580	11580	11580	0
223	20231020	165000	69899480	11580	11580	11580	11580	0
224	20231020	164900	69899480	11580	11580	11580	11580	0
225	20231020	164800	69899480	11580	11580	11580	11580	0
226	20231020	164700	69899480	11580	11580	11580	11580	0
227	20231020	164600	69899480	11580	11580	11580	11580	0
228	20231020	164500	69899480	11580	11580	11580	11580	0
229	20231020	164400	69899480	11580	11580	11580	11580	0
230	20231020	164300	69899480	11580	11580	11580	11580	0
231	20231020	164200	69899480	11580	11580	11580	11580	0
232	20231020	164100	69899480	11580	11580	11580	11580	0
233	20231020	164000	69899480	11580	11580	11580	11580	0
234	20231020	163900	69899480	11580	11580	11580	11580	0
235	20231020	163800	69899480	11580	11580	11580	11580	0
236	20231020	163700	69899480	11580	11580	11580	11580	0
237	20231020	163600	69899480	11580	11580	11580	11580	0
238	20231020	163500	69899480	11580	11580	11580	11580	0
239	20231020	163400	69899480	11580	11580	11580	11580	0
240	20231020	163300	69899480	11580	11580	11580	11580	0
241	20231020	163200	69899480	11580	11580	11580	11580	0
242	20231020	163100	69899480	11580	11580	11580	11580	97
243	20231020	163000	69899480	11580	11580	11580	11580	0
244	20231020	162900	69899480	11580	11580	11580	11580	0
245	20231020	162800	69899480	11580	11580	11580	11580	0
246	20231020	162700	69899480	11580	11580	11580	11580	0
247	20231020	162600	69899480	11580	11580	11580	11580	0
248	20231020	162500	69899480	11580	11580	11580	11580	0
249	20231020	162400	69899480	11580	11580	11580	11580	0
250	20231020	162300	69899480	11580	11580	11580	11580	0
251	20231020	162200	69899480	11580	11580	11580	11580	0
252	20231020	162100	69899480	11580	11580	11580	11580	0
253	20231020	162000	69899480	11580	11580	11580	11580	0
254	20231020	161900	69899480	11580	11580	11580	11580	0
255	20231020	161800	69899480	11580	11580	11580	11580	0
256	20231020	161700	69899480	11580	11580	11580	11580	0
257	20231020	161600	69899480	11580	11580	11580	11580	0
258	20231020	161500	69899480	11580	11580	11580	11580	0
259	20231020	161400	69899480	11580	11580	11580	11580	0
260	20231020	161300	69899480	11580	11580	11580	11580	0
261	20231020	161200	69899480	11580	11580	11580	11580	0
262	20231020	161100	69899480	11580	11580	11580	11580	0
263	20231020	161000	69899480	11580	11580	11580	11580	0
264	20231020	160900	69899480	11580	11580	11580	11580	0
265	20231020	160800	69899480	11580	11580	11580	11580	0
266	20231020	160700	69899480	11580	11580	11580	11580	0
267	20231020	160600	69899480	11580	11580	11580	11580	0
268	20231020	160500	69899480	11580	11580	11580	11580	0
269	20231020	160400	69899480	11580	11580	11580	11580	0
270	20231020	160300	69899480	11580	11580	11580	11580	0
271	20231020	160200	69899480	11580	11580	11580	11580	0
272	20231020	160100	69899480	11580	11580	11580	11580	97
273	20231020	160000	69899480	11580	11580	11580	11580	0
274	20231020	155900	69899480	11580	11580	11580	11580	0
275	20231020	155800	69899480	11580	11580	11580	11580	0
276	20231020	155700	69899480	11580	11580	11580	11580	0
277	20231020	155600	69899480	11580	11580	11580	11580	0
278	20231020	155500	69899480	11580	11580	11580	11580	0
279	20231020	155400	69899480	11580	11580	11580	11580	0
280	20231020	155300	69899480	11580	11580	11580	11580	0
281	20231020	155200	69899480	11580	11580	11580	11580	0
282	20231020	155100	69899480	11580	11580	11580	11580	0
283	20231020	155000	69899480	11580	11580	11580	11580	0
284	20231020	154900	69899480	11580	11580	11580	11580	0
285	20231020	154800	69899480	11580	11580	11580	11580	0
286	20231020	154700	69899480	11580	11580	11580	11580	0
287	20231020	154600	69899480	11580	11580	11580	11580	0
288	20231020	154500	69899480	11580	11580	11580	11580	0
289	20231020	154400	69899480	11580	11580	11580	11580	0
290	20231020	154300	69899480	11580	11580	11580	11580	0
291	20231020	154200	69899480	11580	11580	11580	11580	0
292	20231020	154100	69899480	11580	11580	11580	11580	0
293	20231020	154000	69899480	11580	11580	11580	11580	0
294	20231020	153900	69899480	11580	11580	11580	11580	0
295	20231020	153800	69899480	11580	11580	11580	11580	0
296	20231020	153700	69899480	11580	11580	11580	11580	0
297	20231020	153600	69899480	11580	11580	11580	11580	0
298	20231020	153500	69899480	11580	11580	11580	11580	0
299	20231020	153400	69899480	11580	11580	11580	11580	0
300	20231020	153300	69899480	11580	11580	11580	11580	0
301	20231020	153200	69899480	11580	11580	11580	11580	0
302	20231020	153100	69899480	11580	11580	11580	11580	97
303	20231020	153000	69899480	11580	11580	11580	11580	97
304	20231020	152900	68776220	11580	11580	11580	11580	0
305	20231020	152800	68776220	11580	11580	11580	11580	0
306	20231020	152700	68776220	11580	11580	11580	11580	0
307	20231020	152600	68776220	11580	11580	11580	11580	0
308	20231020	152500	68776220	11580	11580	11580	11580	0
309	20231020	152400	68776220	11580	11580	11580	11580	0
310	20231020	152300	68776220	11580	11580	11580	11580	0
311	20231020	152200	68776220	11580	11580	11580	11580	0
312	20231020	152100	68776220	11580	11580	11580	11580	0
313	20231020	152000	68776220	11580	11580	11580	11580	0
314	20231020	151900	68776220	11580	11580	11580	11580	12
315	20231020	151800	68637260	11580	11580	11580	11580	0
316	20231020	151700	68637260	11580	11580	11580	11580	0
317	20231020	151600	68637260	11580	11580	11580	11580	0
318	20231020	151500	68637260	11580	11580	11580	11580	10
319	20231020	151400	68521460	11580	11580	11580	11580	0
320	20231020	151300	68521460	11580	11580	11580	11580	0
321	20231020	151200	68521460	11580	11580	11580	11580	1
322	20231020	151100	68509880	11580	11580	11580	11580	0
323	20231020	151000	68509880	11580	11580	11580	11580	0
324	20231020	150900	68509880	11580	11580	11580	11580	0
325	20231020	150800	68509880	11580	11580	11580	11580	28
326	20231020	150700	68185640	11570	11570	11570	11570	0
327	20231020	150600	68185640	11570	11570	11570	11570	0
328	20231020	150500	68185640	11570	11570	11570	11570	0
329	20231020	150400	68185640	11570	11570	11570	11570	0
330	20231020	150300	68185640	11570	11570	11570	11570	0
331	20231020	150200	68185640	11570	11580	11580	11570	51
332	20231020	150100	67595080	11570	11570	11570	11570	0
333	20231020	150000	67595080	11570	11570	11570	11570	0
334	20231020	145900	67595080	11570	11570	11570	11570	100
335	20231020	145800	66438080	11570	11570	11570	11570	2
336	20231020	145700	66414940	11560	11560	11560	11560	43
337	20231020	145600	65917860	11570	11570	11570	11570	1
338	20231020	145500	65906290	11570	11570	11570	11570	0
339	20231020	145400	65906290	11570	11570	11570	11570	0
340	20231020	145300	65906290	11570	11570	11570	11570	0
341	20231020	145200	65906290	11570	11590	11590	11570	185
342	20231020	145100	63763270	11580	11580	11580	11580	0
343	20231020	145000	63763270	11580	11580	11580	11580	0
344	20231020	144900	63763270	11580	11580	11580	11580	0
345	20231020	144800	63763270	11580	11580	11580	11580	0
346	20231020	144700	63763270	11580	11580	11580	11580	0
347	20231020	144600	63763270	11580	11580	11580	11580	0
348	20231020	144500	63763270	11580	11580	11580	11580	0
349	20231020	144400	63763270	11580	11580	11580	11580	0
350	20231020	144300	63763270	11580	11580	11580	11580	0
351	20231020	144200	63763270	11580	11580	11580	11580	0
352	20231020	144100	63763270	11580	11580	11580	11580	0
353	20231020	144000	63763270	11580	11580	11580	11580	0
354	20231020	143900	63763270	11580	11580	11580	11580	0
355	20231020	143800	63763270	11580	11580	11580	11580	0
356	20231020	143700	63763270	11580	11580	11580	11580	0
357	20231020	143600	63763270	11580	11590	11590	11580	400
358	20231020	143500	59130360	11590	11600	11600	11590	7
359	20231020	143400	59049210	11600	11600	11600	11600	0
360	20231020	143300	59049210	11600	11600	11600	11600	15
361	20231020	143200	58875210	11590	11590	11590	11590	16
362	20231020	143100	58689770	11580	11580	11580	11580	145
363	20231020	143000	57010670	11580	11580	11580	11580	0
364	20231020	142900	57010670	11580	11580	11580	11580	1
365	20231020	142800	56999090	11550	11550	11550	11550	0
366	20231020	142700	56999090	11550	11550	11550	11550	0
367	20231020	142600	56999090	11550	11550	11550	11550	0
368	20231020	142500	56999090	11550	11570	11570	11550	141
369	20231020	142400	55368660	11570	11570	11570	11570	0
370	20231020	142300	55368660	11570	11570	11570	11570	0
371	20231020	142200	55368660	11570	11570	11570	11570	0
372	20231020	142100	55368660	11570	11570	11570	11570	0
373	20231020	142000	55368660	11570	11570	11570	11570	2
374	20231020	141900	55345520	11580	11580	11580	11580	0
375	20231020	141800	55345520	11580	11580	11580	11580	2
376	20231020	141700	55322360	11580	11580	11580	11580	0
377	20231020	141600	55322360	11580	11580	11580	11580	0
378	20231020	141500	55322360	11580	11580	11580	11580	0
379	20231020	141400	55322360	11580	11580	11580	11580	2
380	20231020	141300	55299200	11580	11580	11580	11580	0
381	20231020	141200	55299200	11580	11580	11580	11580	0
382	20231020	141100	55299200	11580	11580	11580	11580	4
383	20231020	141000	55252880	11590	11590	11590	11590	0
384	20231020	140900	55252880	11590	11590	11590	11590	0
385	20231020	140800	55252880	11590	11590	11590	11590	0
386	20231020	140700	55252880	11590	11590	11590	11590	0
387	20231020	140600	55252880	11590	11590	11590	11590	0
388	20231020	140500	55252880	11590	11590	11590	11590	1
389	20231020	140400	55241290	11590	11590	11590	11590	0
390	20231020	140300	55241290	11590	11590	11590	11590	0
391	20231020	140200	55241290	11590	11590	11590	11590	0
392	20231020	140100	55241290	11590	11590	11590	11590	0
393	20231020	140000	55241290	11590	11590	11590	11590	8
394	20231020	135900	55148570	11580	11580	11580	11580	60
395	20231020	135800	54453770	11590	11590	11590	11590	44
396	20231020	135700	53943810	11590	11590	11590	11590	24
397	20231020	135600	53665650	11580	11580	11580	11580	0
398	20231020	135500	53665650	11580	11580	11580	11580	0
399	20231020	135400	53665650	11580	11580	11580	11580	0
400	20231020	135300	53665650	11580	11580	11580	11580	0
401	20231020	135200	53665650	11580	11580	11580	11580	0
402	20231020	135100	53665650	11580	11580	11580	11580	0
403	20231020	135000	53665650	11580	11580	11580	11580	0
404	20231020	134900	53665650	11580	11580	11580	11580	0
405	20231020	134800	53665650	11580	11580	11580	11580	0
406	20231020	134700	53665650	11580	11580	11580	11580	0
407	20231020	134600	53665650	11580	11580	11580	11580	0
408	20231020	134500	53665650	11580	11580	11580	11580	0
409	20231020	134400	53665650	11580	11580	11580	11580	0
410	20231020	134300	53665650	11580	11580	11580	11580	0
411	20231020	134200	53665650	11580	11580	11580	11580	0
412	20231020	134100	53665650	11580	11580	11580	11580	0
413	20231020	134000	53665650	11580	11580	11580	11580	0
414	20231020	133900	53665650	11580	11580	11580	11580	0
415	20231020	133800	53665650	11580	11580	11580	11580	4
416	20231020	133700	53619330	11590	11590	11590	11590	0
417	20231020	133600	53619330	11590	11590	11590	11590	0
418	20231020	133500	53619330	11590	11590	11590	11590	0
419	20231020	133400	53619330	11590	11590	11590	11590	0
420	20231020	133300	53619330	11590	11590	11590	11590	0
421	20231020	133200	53619330	11590	11580	11590	11580	44
422	20231020	133100	53109770	11590	11590	11590	11590	0
423	20231020	133000	53109770	11590	11590	11590	11590	0
424	20231020	132900	53109770	11590	11590	11590	11590	0
425	20231020	132800	53109770	11590	11590	11590	11590	3
426	20231020	132700	53075000	11580	11580	11580	11580	0
427	20231020	132600	53075000	11580	11580	11580	11580	9
428	20231020	132500	52970780	11580	11580	11580	11580	50
429	20231020	132400	52391780	11590	11590	11590	11590	1
430	20231020	132300	52380190	11580	11580	11580	11580	0
431	20231020	132200	52380190	11580	11580	11580	11580	20
432	20231020	132100	52148590	11580	11580	11580	11580	0
433	20231020	132000	52148590	11580	11580	11580	11580	0
434	20231020	131900	52148590	11580	11580	11580	11580	0
435	20231020	131800	52148590	11580	11580	11580	11580	0
436	20231020	131700	52148590	11580	11580	11580	11580	0
437	20231020	131600	52148590	11580	11580	11580	11580	0
438	20231020	131500	52148590	11580	11580	11580	11580	0
439	20231020	131400	52148590	11580	11580	11580	11580	0
440	20231020	131300	52148590	11580	11580	11580	11580	0
441	20231020	131200	52148590	11580	11590	11590	11580	30
442	20231020	131100	51800990	11590	11590	11590	11590	5
443	20231020	131000	51743040	11590	11590	11590	11590	0
444	20231020	130900	51743040	11590	11590	11590	11590	0
445	20231020	130800	51743040	11590	11590	11590	11590	0
446	20231020	130700	51743040	11590	11590	11590	11590	0
447	20231020	130600	51743040	11590	11590	11590	11590	0
448	20231020	130500	51743040	11590	11590	11590	11590	0
449	20231020	130400	51743040	11590	11590	11590	11590	0
450	20231020	130300	51743040	11590	11590	11590	11590	0
451	20231020	130200	51743040	11590	11590	11590	11590	0
452	20231020	130100	51743040	11590	11590	11590	11590	0
453	20231020	130000	51743040	11590	11590	11590	11590	0
454	20231020	125900	51743040	11590	11590	11590	11590	0
455	20231020	125800	51743040	11590	11590	11590	11590	0
456	20231020	125700	51743040	11590	11590	11590	11590	0
457	20231020	125600	51743040	11590	11590	11590	11590	0
458	20231020	125500	51743040	11590	11590	11590	11590	1
459	20231020	125400	51731450	11590	11590	11590	11590	0
460	20231020	125300	51731450	11590	11590	11590	11590	0
461	20231020	125200	51731450	11590	11590	11590	11590	0
462	20231020	125100	51731450	11590	11590	11590	11590	3
463	20231020	125000	51696680	11600	11600	11600	11600	0
464	20231020	124900	51696680	11600	11600	11600	11600	2
465	20231020	124800	51673480	11600	11600	11600	11600	0
466	20231020	124700	51673480	11600	11600	11600	11600	4
467	20231020	124600	51627080	11600	11600	11600	11600	0
468	20231020	124500	51627080	11600	11560	11600	11560	19
469	20231020	124400	51407130	11560	11560	11560	11560	0
470	20231020	124300	51407130	11560	11560	11560	11560	0
471	20231020	124200	51407130	11560	11560	11560	11560	10
472	20231020	124100	51291530	11560	11560	11560	11560	10
473	20231020	124000	51175930	11600	11600	11600	11600	0
474	20231020	123900	51175930	11600	11600	11600	11600	0
475	20231020	123800	51175930	11600	11600	11600	11600	0
476	20231020	123700	51175930	11600	11600	11600	11600	0
477	20231020	123600	51175930	11600	11600	11600	11600	0
478	20231020	123500	51175930	11600	11600	11600	11600	0
479	20231020	123400	51175930	11600	11600	11600	11600	0
480	20231020	123300	51175930	11600	11600	11600	11600	0
481	20231020	123200	51175930	11600	11580	11600	11580	7
482	20231020	123100	51094790	11570	11570	11570	11570	0
483	20231020	123000	51094790	11570	11570	11570	11570	0
484	20231020	122900	51094790	11570	11570	11570	11570	0
485	20231020	122800	51094790	11570	11570	11570	11570	100
486	20231020	122700	49937790	11570	11570	11570	11570	0
487	20231020	122600	49937790	11570	11570	11570	11570	0
488	20231020	122500	49937790	11570	11570	11570	11570	0
489	20231020	122400	49937790	11570	11570	11570	11570	0
490	20231020	122300	49937790	11570	11570	11570	11570	32
491	20231020	122200	49567550	11580	11580	11580	11580	20
492	20231020	122100	49335950	11600	11600	11600	11600	0
493	20231020	122000	49335950	11600	11580	11600	11580	21
494	20231020	121900	49092750	11600	11600	11600	11600	8
495	20231020	121800	48999950	11600	11600	11600	11600	0
496	20231020	121700	48999950	11600	11600	11600	11600	0
497	20231020	121600	48999950	11600	11600	11600	11600	11
498	20231020	121500	48872350	11600	11600	11600	11600	3
499	20231020	121400	48837550	11580	11580	11580	11580	0
500	20231020	121300	48837550	11580	11580	11580	11580	0
501	20231020	121200	48837550	11580	11590	11590	11580	11
502	20231020	121100	48710160	11600	11600	11600	11600	0
503	20231020	121000	48710160	11600	11600	11600	11600	0
504	20231020	120900	48710160	11600	11600	11600	11600	0
505	20231020	120800	48710160	11600	11600	11600	11600	0
506	20231020	120700	48710160	11600	11600	11600	11600	0
507	20231020	120600	48710160	11600	11600	11600	11600	0
508	20231020	120500	48710160	11600	11600	11600	11600	7
509	20231020	120400	48628960	11600	11600	11600	11600	0
510	20231020	120300	48628960	11600	11600	11600	11600	0
511	20231020	120200	48628960	11600	11600	11600	11600	1
512	20231020	120100	48617360	11600	11600	11600	11600	14
513	20231020	120000	48454960	11600	11600	11600	11600	1
514	20231020	115900	48443360	11600	11600	11600	11600	0
515	20231020	115800	48443360	11600	11600	11600	11600	50
516	20231020	115700	47863360	11600	11600	11600	11600	5
517	20231020	115600	47805360	11590	11590	11590	11590	40
518	20231020	115500	47341760	11600	11600	11600	11600	0
519	20231020	115400	47341760	11600	11600	11600	11600	0
520	20231020	115300	47341760	11600	11600	11600	11600	0
521	20231020	115200	47341760	11600	11600	11600	11600	0
522	20231020	115100	47341760	11600	11600	11600	11600	0
523	20231020	115000	47341760	11600	11600	11600	11600	0
524	20231020	114900	47341760	11600	11600	11600	11600	0
525	20231020	114800	47341760	11600	11600	11600	11600	0
526	20231020	114700	47341760	11600	11600	11600	11600	0
527	20231020	114600	47341760	11600	11600	11600	11600	0
528	20231020	114500	47341760	11600	11600	11600	11600	0
529	20231020	114400	47341760	11600	11600	11600	11600	2
530	20231020	114300	47318560	11600	11600	11600	11600	1
531	20231020	114200	47306960	11590	11590	11590	11590	0
532	20231020	114100	47306960	11590	11590	11590	11590	0
533	20231020	114000	47306960	11590	11590	11590	11590	0
534	20231020	113900	47306960	11590	11590	11590	11590	16
535	20231020	113800	47121520	11580	11580	11580	11580	0
536	20231020	113700	47121520	11580	11580	11580	11580	0
537	20231020	113600	47121520	11580	11580	11580	11580	0
538	20231020	113500	47121520	11580	11580	11580	11580	0
539	20231020	113400	47121520	11580	11580	11580	11580	0
540	20231020	113300	47121520	11580	11580	11580	11580	0
541	20231020	113200	47121520	11580	11580	11580	11580	0
542	20231020	113100	47121520	11580	11580	11580	11580	0
543	20231020	113000	47121520	11580	11580	11580	11580	0
544	20231020	112900	47121520	11580	11560	11580	11560	50
545	20231020	112800	46543420	11560	11560	11560	11560	0
546	20231020	112700	46543420	11560	11560	11560	11560	0
547	20231020	112600	46543420	11560	11560	11560	11560	0
548	20231020	112500	46543420	11560	11560	11560	11560	2
549	20231020	112400	46520300	11560	11560	11560	11560	3
550	20231020	112300	46485620	11560	11560	11560	11560	0
551	20231020	112200	46485620	11560	11560	11560	11560	0
552	20231020	112100	46485620	11560	11560	11560	11560	0
553	20231020	112000	46485620	11560	11560	11560	11560	0
554	20231020	111900	46485620	11560	11560	11560	11560	0
555	20231020	111800	46485620	11560	11560	11560	11560	0
556	20231020	111700	46485620	11560	11560	11560	11560	0
557	20231020	111600	46485620	11560	11560	11560	11560	0
558	20231020	111500	46485620	11560	11560	11560	11560	0
559	20231020	111400	46485620	11560	11560	11560	11560	0
560	20231020	111300	46485620	11560	11560	11560	11560	11
561	20231020	111200	46358460	11560	11560	11560	11560	0
562	20231020	111100	46358460	11560	11570	11570	11560	108
563	20231020	111000	45109970	11560	11560	11560	11560	0
564	20231020	110900	45109970	11560	11560	11560	11560	0
565	20231020	110800	45109970	11560	11560	11560	11560	0
566	20231020	110700	45109970	11560	11560	11560	11560	0
567	20231020	110600	45109970	11560	11560	11560	11560	0
568	20231020	110500	45109970	11560	11560	11560	11560	0
569	20231020	110400	45109970	11560	11560	11560	11560	0
570	20231020	110300	45109970	11560	11560	11560	11560	0
571	20231020	110200	45109970	11560	11560	11560	11560	0
572	20231020	110100	45109970	11560	11560	11560	11560	0
573	20231020	110000	45109970	11560	11560	11560	11560	3
574	20231020	105900	45075290	11560	11560	11560	11560	0
575	20231020	105800	45075290	11560	11560	11560	11560	0
576	20231020	105700	45075290	11560	11560	11560	11560	0
577	20231020	105600	45075290	11560	11560	11560	11560	0
578	20231020	105500	45075290	11560	11570	11570	11560	5
579	20231020	105400	45017460	11570	11570	11570	11570	0
580	20231020	105300	45017460	11570	11570	11570	11570	0
581	20231020	105200	45017460	11570	11570	11570	11570	0
582	20231020	105100	45017460	11570	11550	11570	11550	55
583	20231020	105000	44382110	11570	11570	11570	11570	0
584	20231020	104900	44382110	11570	11570	11570	11570	0
585	20231020	104800	44382110	11570	11570	11570	11570	0
586	20231020	104700	44382110	11570	11570	11570	11570	0
587	20231020	104600	44382110	11570	11570	11570	11570	5
588	20231020	104500	44324260	11570	11580	11580	11570	13
589	20231020	104400	44173840	11570	11570	11570	11570	0
590	20231020	104300	44173840	11570	11570	11570	11570	0
591	20231020	104200	44173840	11570	11570	11570	11570	0
592	20231020	104100	44173840	11570	11570	11570	11570	0
593	20231020	104000	44173840	11570	11570	11570	11570	0
594	20231020	103900	44173840	11570	11570	11570	11570	0
595	20231020	103800	44173840	11570	11570	11570	11570	0
596	20231020	103700	44173840	11570	11570	11570	11570	0
597	20231020	103600	44173840	11570	11570	11570	11570	0
598	20231020	103500	44173840	11570	11570	11570	11570	8
599	20231020	103400	44081280	11530	11530	11530	11530	0
600	20231020	103300	44081280	11530	11530	11530	11530	0
601	20231020	103200	44081280	11530	11530	11530	11530	0
602	20231020	103100	44081280	11530	11530	11530	11530	0
603	20231020	103000	44081280	11530	11530	11530	11530	0
604	20231020	102900	44081280	11530	11530	11530	11530	0
605	20231020	102800	44081280	11530	11530	11530	11530	0
606	20231020	102700	44081280	11530	11530	11530	11530	0
607	20231020	102600	44081280	11530	11530	11530	11530	0
608	20231020	102500	44081280	11530	11530	11530	11530	0
609	20231020	102400	44081280	11530	11530	11530	11530	0
610	20231020	102300	44081280	11530	11530	11530	11530	0
611	20231020	102200	44081280	11530	11530	11530	11530	0
612	20231020	102100	44081280	11530	11530	11530	11530	0
613	20231020	102000	44081280	11530	11530	11530	11530	0
614	20231020	101900	44081280	11530	11530	11530	11530	0
615	20231020	101800	44081280	11530	11530	11530	11530	0
616	20231020	101700	44081280	11530	11530	11530	11530	0
617	20231020	101600	44081280	11530	11530	11530	11530	0
618	20231020	101500	44081280	11530	11530	11530	11530	4
619	20231020	101400	44035160	11590	11590	11590	11590	0
620	20231020	101300	44035160	11590	11590	11590	11590	0
621	20231020	101200	44035160	11590	11590	11590	11590	1
622	20231020	101100	44023570	11520	11520	11520	11520	0
623	20231020	101000	44023570	11520	11520	11520	11520	0
624	20231020	100900	44023570	11520	11520	11520	11520	0
625	20231020	100800	44023570	11520	11520	11520	11520	0
626	20231020	100700	44023570	11520	11520	11520	11520	0
627	20231020	100600	44023570	11520	11520	11520	11520	5
628	20231020	100500	43965970	11510	11510	11510	11510	0
629	20231020	100400	43965970	11510	11510	11510	11510	0
630	20231020	100300	43965970	11510	11510	11510	11510	0
631	20231020	100200	43965970	11510	11510	11510	11510	0
632	20231020	100100	43965970	11510	11510	11510	11510	5
633	20231020	100000	43908420	11510	11510	11510	11510	1
634	20231020	095900	43896910	11510	11510	11510	11510	88
635	20231020	095800	42884030	11510	11510	11510	11510	0
636	20231020	095700	42884030	11510	11510	11510	11510	2
637	20231020	095600	42861010	11520	11520	11520	11520	10
638	20231020	095500	42745810	11520	11520	11520	11520	0
639	20231020	095400	42745810	11520	11520	11520	11520	0
640	20231020	095300	42745810	11520	11520	11520	11520	1
641	20231020	095200	42734290	11520	11520	11520	11520	2
642	20231020	095100	42711250	11520	11520	11520	11520	0
643	20231020	095000	42711250	11520	11520	11520	11520	491
644	20231020	094900	37054930	11530	11540	11540	11530	321
645	20231020	094800	33353740	11540	11540	11540	11540	1
646	20231020	094700	33342200	11530	11530	11530	11530	0
647	20231020	094600	33342200	11530	11530	11530	11530	0
648	20231020	094500	33342200	11530	11530	11530	11530	0
649	20231020	094400	33342200	11530	11530	11530	11530	0
650	20231020	094300	33342200	11530	11530	11530	11530	0
651	20231020	094200	33342200	11530	11530	11530	11530	0
652	20231020	094100	33342200	11530	11530	11530	11530	0
653	20231020	094000	33342200	11530	11530	11530	11530	0
654	20231020	093900	33342200	11530	11530	11530	11530	0
655	20231020	093800	33342200	11530	11530	11530	11530	0
656	20231020	093700	33342200	11530	11530	11530	11530	0
657	20231020	093600	33342200	11530	11530	11530	11530	0
658	20231020	093500	33342200	11530	11610	11610	11530	246
659	20231020	093400	30504480	11610	11610	11610	11610	12
660	20231020	093300	30365160	11610	11600	11610	11600	320
661	20231020	093200	26652340	11620	11620	11620	11620	2
662	20231020	093100	26629100	11610	11620	11620	11610	10
663	20231020	093000	26512950	11600	11600	11600	11600	0
664	20231020	092900	26512950	11600	11600	11600	11600	0
665	20231020	092800	26512950	11600	11600	11600	11600	0
666	20231020	092700	26512950	11600	11600	11600	11600	0
667	20231020	092600	26512950	11600	11600	11600	11600	0
668	20231020	092500	26512950	11600	11580	11630	11580	169
669	20231020	092400	24549530	11580	11580	11600	11580	500
670	20231020	092300	18756580	11580	11580	11580	11580	0
671	20231020	092200	18756580	11580	11580	11580	11580	0
672	20231020	092100	18756580	11580	11580	11580	11580	9
673	20231020	092000	18652360	11580	11580	11580	11580	1
674	20231020	091900	18640780	11550	11550	11550	11550	0
675	20231020	091800	18640780	11550	11550	11550	11550	0
676	20231020	091700	18640780	11550	11550	11550	11550	21
677	20231020	091600	18398230	11560	11560	11560	11560	285
678	20231020	091500	15103630	11570	11570	11570	11570	0
679	20231020	091400	15103630	11570	11570	11570	11570	0
680	20231020	091300	15103630	11570	11570	11570	11570	0
681	20231020	091200	15103630	11570	11570	11570	11570	0
682	20231020	091100	15103630	11570	11570	11570	11570	0
683	20231020	091000	15103630	11570	11570	11570	11570	20
684	20231020	090900	14872230	11580	11590	11600	11580	46
685	20231020	090800	14339080	11590	11590	11590	11590	3
686	20231020	090700	14304310	11600	11600	11600	11600	0
687	20231020	090600	14304310	11600	11600	11600	11600	0
688	20231020	090500	14304310	11600	11600	11600	11600	104
689	20231020	090400	13097910	11550	11600	11600	11420	636
690	20231020	090300	5772240	11600	11600	11600	11600	0
691	20231020	090200	5772240	11600	11600	11600	11600	0
692	20231020	090100	5772240	11600	11600	11600	11600	346
693	20231020	090000	1758640	11570	11570	11570	11570	152