KissMeData/065710/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193200	21529730	19270	19270	19270	19270	3
3	20231018	193100	21529730	19270	19270	19270	19270	0
4	20231018	193000	21529730	19270	19270	19270	19270	0
5	20231018	192900	21529730	19270	19270	19270	19270	0
6	20231018	192800	21529730	19270	19270	19270	19270	0
7	20231018	192700	21529730	19270	19270	19270	19270	0
8	20231018	192600	21529730	19270	19270	19270	19270	0
9	20231018	192500	21529730	19270	19270	19270	19270	0
10	20231018	192400	21529730	19270	19270	19270	19270	0
11	20231018	192300	21529730	19270	19270	19270	19270	0
12	20231018	192200	21529730	19270	19270	19270	19270	0
13	20231018	192100	21529730	19270	19270	19270	19270	0
14	20231018	192000	21529730	19270	19270	19270	19270	0
15	20231018	191900	21529730	19270	19270	19270	19270	0
16	20231018	191800	21529730	19270	19270	19270	19270	0
17	20231018	191700	21529730	19270	19270	19270	19270	0
18	20231018	191600	21529730	19270	19270	19270	19270	0
19	20231018	191500	21529730	19270	19270	19270	19270	0
20	20231018	191400	21529730	19270	19270	19270	19270	0
21	20231018	191300	21529730	19270	19270	19270	19270	0
22	20231018	191200	21529730	19270	19270	19270	19270	0
23	20231018	191100	21529730	19270	19270	19270	19270	0
24	20231018	191000	21529730	19270	19270	19270	19270	0
25	20231018	190900	21529730	19270	19270	19270	19270	0
26	20231018	190800	21529730	19270	19270	19270	19270	0
27	20231018	190700	21529730	19270	19270	19270	19270	0
28	20231018	190600	21529730	19270	19270	19270	19270	0
29	20231018	190500	21529730	19270	19270	19270	19270	0
30	20231018	190400	21529730	19270	19270	19270	19270	0
31	20231018	190300	21529730	19270	19270	19270	19270	0
32	20231018	190200	21529730	19270	19270	19270	19270	3
33	20231018	190100	21529730	19270	19270	19270	19270	0
34	20231018	190000	21529730	19270	19270	19270	19270	0
35	20231018	185900	21529730	19270	19270	19270	19270	0
36	20231018	185800	21529730	19270	19270	19270	19270	0
37	20231018	185700	21529730	19270	19270	19270	19270	0
38	20231018	185600	21529730	19270	19270	19270	19270	0
39	20231018	185500	21529730	19270	19270	19270	19270	0
40	20231018	185400	21529730	19270	19270	19270	19270	0
41	20231018	185300	21529730	19270	19270	19270	19270	0
42	20231018	185200	21529730	19270	19270	19270	19270	0
43	20231018	185100	21529730	19270	19270	19270	19270	0
44	20231018	185000	21529730	19270	19270	19270	19270	0
45	20231018	184900	21529730	19270	19270	19270	19270	0
46	20231018	184800	21529730	19270	19270	19270	19270	0
47	20231018	184700	21529730	19270	19270	19270	19270	0
48	20231018	184600	21529730	19270	19270	19270	19270	0
49	20231018	184500	21529730	19270	19270	19270	19270	0
50	20231018	184400	21529730	19270	19270	19270	19270	0
51	20231018	184300	21529730	19270	19270	19270	19270	0
52	20231018	184200	21529730	19270	19270	19270	19270	0
53	20231018	184100	21529730	19270	19270	19270	19270	0
54	20231018	184000	21529730	19270	19270	19270	19270	0
55	20231018	183900	21529730	19270	19270	19270	19270	0
56	20231018	183800	21529730	19270	19270	19270	19270	0
57	20231018	183700	21529730	19270	19270	19270	19270	0
58	20231018	183600	21529730	19270	19270	19270	19270	0
59	20231018	183500	21529730	19270	19270	19270	19270	0
60	20231018	183400	21529730	19270	19270	19270	19270	0
61	20231018	183300	21529730	19270	19270	19270	19270	0
62	20231018	183200	21529730	19270	19270	19270	19270	3
63	20231018	183100	21529730	19270	19270	19270	19270	0
64	20231018	183000	21529730	19270	19270	19270	19270	0
65	20231018	182900	21529730	19270	19270	19270	19270	0
66	20231018	182800	21529730	19270	19270	19270	19270	0
67	20231018	182700	21529730	19270	19270	19270	19270	0
68	20231018	182600	21529730	19270	19270	19270	19270	0
69	20231018	182500	21529730	19270	19270	19270	19270	0
70	20231018	182400	21529730	19270	19270	19270	19270	0
71	20231018	182300	21529730	19270	19270	19270	19270	0
72	20231018	182200	21529730	19270	19270	19270	19270	0
73	20231018	182100	21529730	19270	19270	19270	19270	0
74	20231018	182000	21529730	19270	19270	19270	19270	0
75	20231018	181900	21529730	19270	19270	19270	19270	0
76	20231018	181800	21529730	19270	19270	19270	19270	0
77	20231018	181700	21529730	19270	19270	19270	19270	0
78	20231018	181600	21529730	19270	19270	19270	19270	0
79	20231018	181500	21529730	19270	19270	19270	19270	0
80	20231018	181400	21529730	19270	19270	19270	19270	0
81	20231018	181300	21529730	19270	19270	19270	19270	0
82	20231018	181200	21529730	19270	19270	19270	19270	0
83	20231018	181100	21529730	19270	19270	19270	19270	0
84	20231018	181000	21529730	19270	19270	19270	19270	0
85	20231018	180900	21529730	19270	19270	19270	19270	0
86	20231018	180800	21529730	19270	19270	19270	19270	0
87	20231018	180700	21529730	19270	19270	19270	19270	0
88	20231018	180600	21529730	19270	19270	19270	19270	0
89	20231018	180500	21529730	19270	19270	19270	19270	0
90	20231018	180400	21529730	19270	19270	19270	19270	0
91	20231018	180300	21529730	19270	19270	19270	19270	0
92	20231018	180200	21529730	19270	19270	19270	19270	3
93	20231018	180100	21529730	19270	19270	19270	19270	0
94	20231018	180000	21529730	19270	19270	19270	19270	0
95	20231018	175900	21529730	19270	19270	19270	19270	0
96	20231018	175800	21529730	19270	19270	19270	19270	0
97	20231018	175700	21529730	19270	19270	19270	19270	0
98	20231018	175600	21529730	19270	19270	19270	19270	0
99	20231018	175500	21529730	19270	19270	19270	19270	0
100	20231018	175400	21529730	19270	19270	19270	19270	0
101	20231018	175300	21529730	19270	19270	19270	19270	0
102	20231018	175200	21529730	19270	19270	19270	19270	0
103	20231018	175100	21529730	19270	19270	19270	19270	0
104	20231018	175000	21529730	19270	19270	19270	19270	0
105	20231018	174900	21529730	19270	19270	19270	19270	0
106	20231018	174800	21529730	19270	19270	19270	19270	0
107	20231018	174700	21529730	19270	19270	19270	19270	0
108	20231018	174600	21529730	19270	19270	19270	19270	0
109	20231018	174500	21529730	19270	19270	19270	19270	0
110	20231018	174400	21529730	19270	19270	19270	19270	0
111	20231018	174300	21529730	19270	19270	19270	19270	0
112	20231018	174200	21529730	19270	19270	19270	19270	0
113	20231018	174100	21529730	19270	19270	19270	19270	0
114	20231018	174000	21529730	19270	19270	19270	19270	0
115	20231018	173900	21529730	19270	19270	19270	19270	0
116	20231018	173800	21529730	19270	19270	19270	19270	0
117	20231018	173700	21529730	19270	19270	19270	19270	0
118	20231018	173600	21529730	19270	19270	19270	19270	0
119	20231018	173500	21529730	19270	19270	19270	19270	0
120	20231018	173400	21529730	19270	19270	19270	19270	0
121	20231018	173300	21529730	19270	19270	19270	19270	0
122	20231018	173200	21529730	19270	19270	19270	19270	3
123	20231018	173100	21529730	19270	19270	19270	19270	0
124	20231018	173000	21529730	19270	19270	19270	19270	0
125	20231018	172900	21529730	19270	19270	19270	19270	0
126	20231018	172800	21529730	19270	19270	19270	19270	0
127	20231018	172700	21529730	19270	19270	19270	19270	0
128	20231018	172600	21529730	19270	19270	19270	19270	0
129	20231018	172500	21529730	19270	19270	19270	19270	0
130	20231018	172400	21529730	19270	19270	19270	19270	0
131	20231018	172300	21529730	19270	19270	19270	19270	0
132	20231018	172200	21529730	19270	19270	19270	19270	0
133	20231018	172100	21529730	19270	19270	19270	19270	0
134	20231018	172000	21529730	19270	19270	19270	19270	0
135	20231018	171900	21529730	19270	19270	19270	19270	0
136	20231018	171800	21529730	19270	19270	19270	19270	0
137	20231018	171700	21529730	19270	19270	19270	19270	0
138	20231018	171600	21529730	19270	19270	19270	19270	0
139	20231018	171500	21529730	19270	19270	19270	19270	0
140	20231018	171400	21529730	19270	19270	19270	19270	0
141	20231018	171300	21529730	19270	19270	19270	19270	0
142	20231018	171200	21529730	19270	19270	19270	19270	0
143	20231018	171100	21529730	19270	19270	19270	19270	0
144	20231018	171000	21529730	19270	19270	19270	19270	0
145	20231018	170900	21529730	19270	19270	19270	19270	0
146	20231018	170800	21529730	19270	19270	19270	19270	0
147	20231018	170700	21529730	19270	19270	19270	19270	0
148	20231018	170600	21529730	19270	19270	19270	19270	0
149	20231018	170500	21529730	19270	19270	19270	19270	0
150	20231018	170400	21529730	19270	19270	19270	19270	0
151	20231018	170300	21529730	19270	19270	19270	19270	0
152	20231018	170200	21529730	19270	19270	19270	19270	3
153	20231018	170100	21529730	19270	19270	19270	19270	0
154	20231018	170000	21529730	19270	19270	19270	19270	0
155	20231018	165900	21529730	19270	19270	19270	19270	0
156	20231018	165800	21529730	19270	19270	19270	19270	0
157	20231018	165700	21529730	19270	19270	19270	19270	0
158	20231018	165600	21529730	19270	19270	19270	19270	0
159	20231018	165500	21529730	19270	19270	19270	19270	0
160	20231018	165400	21529730	19270	19270	19270	19270	0
161	20231018	165300	21529730	19270	19270	19270	19270	0
162	20231018	165200	21529730	19270	19270	19270	19270	0
163	20231018	165100	21529730	19270	19270	19270	19270	0
164	20231018	165000	21529730	19270	19270	19270	19270	0
165	20231018	164900	21529730	19270	19270	19270	19270	0
166	20231018	164800	21529730	19270	19270	19270	19270	0
167	20231018	164700	21529730	19270	19270	19270	19270	0
168	20231018	164600	21529730	19270	19270	19270	19270	0
169	20231018	164500	21529730	19270	19270	19270	19270	0
170	20231018	164400	21529730	19270	19270	19270	19270	0
171	20231018	164300	21529730	19270	19270	19270	19270	0
172	20231018	164200	21529730	19270	19270	19270	19270	0
173	20231018	164100	21529730	19270	19270	19270	19270	0
174	20231018	164000	21529730	19270	19270	19270	19270	0
175	20231018	163900	21529730	19270	19270	19270	19270	0
176	20231018	163800	21529730	19270	19270	19270	19270	0
177	20231018	163700	21529730	19270	19270	19270	19270	0
178	20231018	163600	21529730	19270	19270	19270	19270	0
179	20231018	163500	21529730	19270	19270	19270	19270	0
180	20231018	163400	21529730	19270	19270	19270	19270	0
181	20231018	163300	21529730	19270	19270	19270	19270	0
182	20231018	163200	21529730	19270	19270	19270	19270	3
183	20231018	163100	21529730	19270	19270	19270	19270	0
184	20231018	163000	21529730	19270	19270	19270	19270	0
185	20231018	162900	21529730	19270	19270	19270	19270	0
186	20231018	162800	21529730	19270	19270	19270	19270	0
187	20231018	162700	21529730	19270	19270	19270	19270	0
188	20231018	162600	21529730	19270	19270	19270	19270	0
189	20231018	162500	21529730	19270	19270	19270	19270	0
190	20231018	162400	21529730	19270	19270	19270	19270	0
191	20231018	162300	21529730	19270	19270	19270	19270	0
192	20231018	162200	21529730	19270	19270	19270	19270	0
193	20231018	162100	21529730	19270	19270	19270	19270	0
194	20231018	162000	21529730	19270	19270	19270	19270	0
195	20231018	161900	21529730	19270	19270	19270	19270	0
196	20231018	161800	21529730	19270	19270	19270	19270	0
197	20231018	161700	21529730	19270	19270	19270	19270	0
198	20231018	161600	21529730	19270	19270	19270	19270	0
199	20231018	161500	21529730	19270	19270	19270	19270	0
200	20231018	161400	21529730	19270	19270	19270	19270	0
201	20231018	161300	21529730	19270	19270	19270	19270	0
202	20231018	161200	21529730	19270	19270	19270	19270	0
203	20231018	161100	21529730	19270	19270	19270	19270	0
204	20231018	161000	21529730	19270	19270	19270	19270	0
205	20231018	160900	21529730	19270	19270	19270	19270	0
206	20231018	160800	21529730	19270	19270	19270	19270	0
207	20231018	160700	21529730	19270	19270	19270	19270	0
208	20231018	160600	21529730	19270	19270	19270	19270	0
209	20231018	160500	21529730	19270	19270	19270	19270	0
210	20231018	160400	21529730	19270	19270	19270	19270	0
211	20231018	160300	21529730	19270	19270	19270	19270	0
212	20231018	160200	21529730	19270	19270	19270	19270	3
213	20231018	160100	21529730	19270	19270	19270	19270	0
214	20231018	160000	21529730	19270	19270	19270	19270	0
215	20231018	155900	21529730	19270	19270	19270	19270	0
216	20231018	155800	21529730	19270	19270	19270	19270	0
217	20231018	155700	21529730	19270	19270	19270	19270	0
218	20231018	155600	21529730	19270	19270	19270	19270	0
219	20231018	155500	21529730	19270	19270	19270	19270	0
220	20231018	155400	21529730	19270	19270	19270	19270	0
221	20231018	155300	21529730	19270	19270	19270	19270	0
222	20231018	155200	21529730	19270	19270	19270	19270	0
223	20231018	155100	21529730	19270	19270	19270	19270	0
224	20231018	155000	21529730	19270	19270	19270	19270	0
225	20231018	154900	21529730	19270	19270	19270	19270	0
226	20231018	154800	21529730	19270	19270	19270	19270	0
227	20231018	154700	21529730	19270	19270	19270	19270	0
228	20231018	154600	21529730	19270	19270	19270	19270	0
229	20231018	154500	21529730	19270	19270	19270	19270	0
230	20231018	154400	21529730	19270	19270	19270	19270	0
231	20231018	154300	21529730	19270	19270	19270	19270	0
232	20231018	154200	21529730	19270	19270	19270	19270	0
233	20231018	154100	21529730	19270	19270	19270	19270	0
234	20231018	154000	21529730	19270	19270	19270	19270	0
235	20231018	153900	21529730	19270	19270	19270	19270	0
236	20231018	153800	21529730	19270	19270	19270	19270	0
237	20231018	153700	21529730	19270	19270	19270	19270	0
238	20231018	153600	21529730	19270	19270	19270	19270	0
239	20231018	153500	21529730	19270	19270	19270	19270	0
240	20231018	153400	21529730	19270	19270	19270	19270	0
241	20231018	153300	21529730	19270	19270	19270	19270	0
242	20231018	153200	21529730	19270	19270	19270	19270	3
243	20231018	153100	21529730	19270	19270	19270	19270	0
244	20231018	153000	21529730	19270	19270	19270	19270	3
245	20231018	152900	21471920	19270	19270	19270	19270	0
246	20231018	152800	21471920	19270	19270	19270	19270	0
247	20231018	152700	21471920	19270	19270	19270	19270	0
248	20231018	152600	21471920	19270	19270	19270	19270	0
249	20231018	152500	21471920	19270	19270	19270	19270	0
250	20231018	152400	21471920	19270	19270	19270	19270	0
251	20231018	152300	21471920	19270	19270	19270	19270	0
252	20231018	152200	21471920	19270	19270	19270	19270	0
253	20231018	152100	21471920	19270	19270	19270	19270	0
254	20231018	152000	21471920	19270	19270	19270	19270	0
255	20231018	151900	21471920	19270	19270	19270	19270	1
256	20231018	151800	21452650	19220	19240	19240	19220	10
257	20231018	151700	21260360	19240	19240	19240	19240	0
258	20231018	151600	21260360	19240	19260	19260	19240	170
259	20231018	151500	17988030	19250	19250	19250	19250	0
260	20231018	151400	17988030	19250	19250	19250	19250	0
261	20231018	151300	17988030	19250	19250	19250	19250	6
262	20231018	151200	17872530	19270	19270	19270	19270	0
263	20231018	151100	17872530	19270	19270	19270	19270	0
264	20231018	151000	17872530	19270	19270	19270	19270	0
265	20231018	150900	17872530	19270	19270	19270	19270	1
266	20231018	150800	17853260	19250	19250	19250	19250	0
267	20231018	150700	17853260	19250	19250	19250	19250	0
268	20231018	150600	17853260	19250	19270	19270	19250	21
269	20231018	150500	17448910	19270	19270	19270	19270	0
270	20231018	150400	17448910	19270	19270	19270	19270	0
271	20231018	150300	17448910	19270	19270	19270	19270	2
272	20231018	150200	17410370	19270	19270	19270	19270	4
273	20231018	150100	17333290	19270	19270	19270	19270	0
274	20231018	150000	17333290	19270	19270	19270	19270	0
275	20231018	145900	17333290	19270	19270	19270	19270	0
276	20231018	145800	17333290	19270	19270	19270	19270	10
277	20231018	145700	17140590	19250	19250	19250	19250	0
278	20231018	145600	17140590	19250	19250	19250	19250	0
279	20231018	145500	17140590	19250	19250	19250	19250	0
280	20231018	145400	17140590	19250	19250	19250	19250	0
281	20231018	145300	17140590	19250	19250	19250	19250	0
282	20231018	145200	17140590	19250	19250	19250	19250	0
283	20231018	145100	17140590	19250	19260	19260	19250	100
284	20231018	145000	15215580	19270	19270	19270	19270	0
285	20231018	144900	15215580	19270	19270	19270	19270	0
286	20231018	144800	15215580	19270	19270	19270	19270	0
287	20231018	144700	15215580	19270	19270	19270	19270	6
288	20231018	144600	15099960	19270	19270	19270	19270	0
289	20231018	144500	15099960	19270	19270	19270	19270	0
290	20231018	144400	15099960	19270	19270	19270	19270	0
291	20231018	144300	15099960	19270	19270	19270	19270	0
292	20231018	144200	15099960	19270	19270	19270	19270	0
293	20231018	144100	15099960	19270	19270	19270	19270	6
294	20231018	144000	14984340	19270	19270	19270	19270	2
295	20231018	143900	14945800	19270	19270	19270	19270	0
296	20231018	143800	14945800	19270	19270	19270	19270	0
297	20231018	143700	14945800	19270	19270	19270	19270	28
298	20231018	143600	14406240	19260	19260	19260	19260	0
299	20231018	143500	14406240	19260	19260	19260	19260	0
300	20231018	143400	14406240	19260	19260	19260	19260	0
301	20231018	143300	14406240	19260	19260	19260	19260	0
302	20231018	143200	14406240	19260	19260	19260	19260	0
303	20231018	143100	14406240	19260	19260	19260	19260	0
304	20231018	143000	14406240	19260	19260	19260	19260	0
305	20231018	142900	14406240	19260	19260	19260	19260	0
306	20231018	142800	14406240	19260	19260	19260	19260	3
307	20231018	142700	14348460	19260	19260	19260	19260	0
308	20231018	142600	14348460	19260	19260	19260	19260	0
309	20231018	142500	14348460	19260	19270	19270	19260	3
310	20231018	142400	14290670	19270	19270	19270	19270	0
311	20231018	142300	14290670	19270	19270	19270	19270	22
312	20231018	142200	13866730	19270	19270	19270	19270	8
313	20231018	142100	13712570	19260	19260	19260	19260	0
314	20231018	142000	13712570	19260	19260	19260	19260	0
315	20231018	141900	13712570	19260	19260	19260	19260	0
316	20231018	141800	13712570	19260	19260	19260	19260	0
317	20231018	141700	13712570	19260	19260	19260	19260	0
318	20231018	141600	13712570	19260	19260	19260	19260	0
319	20231018	141500	13712570	19260	19260	19260	19260	0
320	20231018	141400	13712570	19260	19260	19260	19260	0
321	20231018	141300	13712570	19260	19260	19260	19260	0
322	20231018	141200	13712570	19260	19260	19260	19260	0
323	20231018	141100	13712570	19260	19260	19260	19260	0
324	20231018	141000	13712570	19260	19260	19260	19260	0
325	20231018	140900	13712570	19260	19260	19260	19260	0
326	20231018	140800	13712570	19260	19260	19260	19260	2
327	20231018	140700	13674050	19260	19260	19260	19260	1
328	20231018	140600	13654790	19260	19260	19260	19260	3
329	20231018	140500	13597010	19250	19250	19250	19250	0
330	20231018	140400	13597010	19250	19250	19250	19250	0
331	20231018	140300	13597010	19250	19250	19250	19250	0
332	20231018	140200	13597010	19250	19260	19260	19250	36
333	20231018	140100	12903810	19270	19270	19270	19270	0
334	20231018	140000	12903810	19270	19270	19270	19270	0
335	20231018	135900	12903810	19270	19270	19270	19270	0
336	20231018	135800	12903810	19270	19270	19270	19270	0
337	20231018	135700	12903810	19270	19270	19270	19270	0
338	20231018	135600	12903810	19270	19270	19270	19270	0
339	20231018	135500	12903810	19270	19270	19270	19270	0
340	20231018	135400	12903810	19270	19270	19270	19270	0
341	20231018	135300	12903810	19270	19270	19270	19270	0
342	20231018	135200	12903810	19270	19270	19270	19270	0
343	20231018	135100	12903810	19270	19270	19270	19270	0
344	20231018	135000	12903810	19270	19270	19270	19270	83
345	20231018	134900	11304400	19270	19270	19270	19270	0
346	20231018	134800	11304400	19270	19270	19270	19270	0
347	20231018	134700	11304400	19270	19270	19270	19270	0
348	20231018	134600	11304400	19270	19270	19270	19270	0
349	20231018	134500	11304400	19270	19270	19270	19270	9
350	20231018	134400	11130970	19280	19280	19280	19280	0
351	20231018	134300	11130970	19280	19280	19280	19280	0
352	20231018	134200	11130970	19280	19280	19280	19280	0
353	20231018	134100	11130970	19280	19280	19280	19280	1
354	20231018	134000	11111690	19280	19280	19280	19280	0
355	20231018	133900	11111690	19280	19280	19280	19280	0
356	20231018	133800	11111690	19280	19280	19280	19280	0
357	20231018	133700	11111690	19280	19280	19280	19280	0
358	20231018	133600	11111690	19280	19280	19280	19280	0
359	20231018	133500	11111690	19280	19280	19280	19280	0
360	20231018	133400	11111690	19280	19280	19280	19280	0
361	20231018	133300	11111690	19280	19280	19280	19280	7
362	20231018	133200	10976730	19280	19280	19280	19280	0
363	20231018	133100	10976730	19280	19280	19280	19280	0
364	20231018	133000	10976730	19280	19280	19280	19280	0
365	20231018	132900	10976730	19280	19280	19280	19280	0
366	20231018	132800	10976730	19280	19280	19280	19280	30
367	20231018	132700	10398330	19280	19280	19280	19280	0
368	20231018	132600	10398330	19280	19280	19280	19280	0
369	20231018	132500	10398330	19280	19280	19280	19280	1
370	20231018	132400	10379050	19280	19280	19280	19280	0
371	20231018	132300	10379050	19280	19280	19280	19280	0
372	20231018	132200	10379050	19280	19280	19280	19280	0
373	20231018	132100	10379050	19280	19280	19280	19280	0
374	20231018	132000	10379050	19280	19280	19280	19280	0
375	20231018	131900	10379050	19280	19280	19280	19280	0
376	20231018	131800	10379050	19280	19280	19280	19280	0
377	20231018	131700	10379050	19280	19280	19280	19280	0
378	20231018	131600	10379050	19280	19280	19280	19280	0
379	20231018	131500	10379050	19280	19280	19280	19280	0
380	20231018	131400	10379050	19280	19280	19280	19280	0
381	20231018	131300	10379050	19280	19280	19280	19280	0
382	20231018	131200	10379050	19280	19280	19280	19280	0
383	20231018	131100	10379050	19280	19280	19280	19280	0
384	20231018	131000	10379050	19280	19280	19280	19280	0
385	20231018	130900	10379050	19280	19280	19280	19280	0
386	20231018	130800	10379050	19280	19280	19280	19280	0
387	20231018	130700	10379050	19280	19280	19280	19280	0
388	20231018	130600	10379050	19280	19280	19280	19280	1
389	20231018	130500	10359770	19280	19280	19280	19280	0
390	20231018	130400	10359770	19280	19280	19280	19280	0
391	20231018	130300	10359770	19280	19280	19280	19280	0
392	20231018	130200	10359770	19280	19280	19280	19280	0
393	20231018	130100	10359770	19280	19280	19280	19280	18
394	20231018	130000	10012730	19280	19280	19280	19280	0
395	20231018	125900	10012730	19280	19280	19280	19280	100
396	20231018	125800	8084730	19280	19280	19280	19280	0
397	20231018	125700	8084730	19280	19280	19280	19280	0
398	20231018	125600	8084730	19280	19280	19280	19280	0
399	20231018	125500	8084730	19280	19280	19280	19280	1
400	20231018	125400	8065450	19280	19280	19280	19280	0
401	20231018	125300	8065450	19280	19280	19280	19280	0
402	20231018	125200	8065450	19280	19280	19280	19280	0
403	20231018	125100	8065450	19280	19280	19280	19280	0
404	20231018	125000	8065450	19280	19280	19280	19280	0
405	20231018	124900	8065450	19280	19280	19280	19280	0
406	20231018	124800	8065450	19280	19280	19280	19280	0
407	20231018	124700	8065450	19280	19280	19280	19280	1
408	20231018	124600	8046170	19270	19270	19270	19270	0
409	20231018	124500	8046170	19270	19270	19270	19270	0
410	20231018	124400	8046170	19270	19270	19270	19270	0
411	20231018	124300	8046170	19270	19270	19270	19270	0
412	20231018	124200	8046170	19270	19270	19270	19270	0
413	20231018	124100	8046170	19270	19270	19270	19270	2
414	20231018	124000	8007630	19270	19270	19270	19270	8
415	20231018	123900	7853470	19270	19270	19270	19270	0
416	20231018	123800	7853470	19270	19270	19270	19270	0
417	20231018	123700	7853470	19270	19270	19270	19270	0
418	20231018	123600	7853470	19270	19270	19270	19270	0
419	20231018	123500	7853470	19270	19270	19270	19270	0
420	20231018	123400	7853470	19270	19270	19270	19270	0
421	20231018	123300	7853470	19270	19270	19270	19270	0
422	20231018	123200	7853470	19270	19270	19270	19270	0
423	20231018	123100	7853470	19270	19270	19270	19270	0
424	20231018	123000	7853470	19270	19270	19270	19270	0
425	20231018	122900	7853470	19270	19270	19270	19270	0
426	20231018	122800	7853470	19270	19270	19270	19270	0
427	20231018	122700	7853470	19270	19270	19270	19270	0
428	20231018	122600	7853470	19270	19270	19270	19270	0
429	20231018	122500	7853470	19270	19270	19270	19270	0
430	20231018	122400	7853470	19270	19270	19270	19270	0
431	20231018	122300	7853470	19270	19270	19270	19270	0
432	20231018	122200	7853470	19270	19270	19270	19270	5
433	20231018	122100	7757120	19270	19270	19270	19270	0
434	20231018	122000	7757120	19270	19270	19270	19270	0
435	20231018	121900	7757120	19270	19270	19270	19270	0
436	20231018	121800	7757120	19270	19270	19270	19270	0
437	20231018	121700	7757120	19270	19270	19270	19270	0
438	20231018	121600	7757120	19270	19270	19270	19270	0
439	20231018	121500	7757120	19270	19270	19270	19270	0
440	20231018	121400	7757120	19270	19270	19270	19270	0
441	20231018	121300	7757120	19270	19270	19270	19270	0
442	20231018	121200	7757120	19270	19270	19270	19270	0
443	20231018	121100	7757120	19270	19270	19270	19270	0
444	20231018	121000	7757120	19270	19270	19270	19270	0
445	20231018	120900	7757120	19270	19270	19270	19270	0
446	20231018	120800	7757120	19270	19270	19270	19270	0
447	20231018	120700	7757120	19270	19270	19270	19270	0
448	20231018	120600	7757120	19270	19270	19270	19270	0
449	20231018	120500	7757120	19270	19270	19270	19270	0
450	20231018	120400	7757120	19270	19270	19270	19270	0
451	20231018	120300	7757120	19270	19270	19270	19270	4
452	20231018	120200	7680040	19270	19270	19270	19270	0
453	20231018	120100	7680040	19270	19270	19270	19270	0
454	20231018	120000	7680040	19270	19270	19270	19270	0
455	20231018	115900	7680040	19270	19270	19270	19270	0
456	20231018	115800	7680040	19270	19270	19270	19270	0
457	20231018	115700	7680040	19270	19270	19270	19270	0
458	20231018	115600	7680040	19270	19270	19270	19270	0
459	20231018	115500	7680040	19270	19270	19270	19270	0
460	20231018	115400	7680040	19270	19270	19270	19270	0
461	20231018	115300	7680040	19270	19270	19270	19270	0
462	20231018	115200	7680040	19270	19270	19270	19270	0
463	20231018	115100	7680040	19270	19270	19270	19270	0
464	20231018	115000	7680040	19270	19270	19270	19270	0
465	20231018	114900	7680040	19270	19270	19270	19270	0
466	20231018	114800	7680040	19270	19270	19270	19270	0
467	20231018	114700	7680040	19270	19270	19270	19270	0
468	20231018	114600	7680040	19270	19270	19270	19270	0
469	20231018	114500	7680040	19270	19270	19270	19270	0
470	20231018	114400	7680040	19270	19270	19270	19270	0
471	20231018	114300	7680040	19270	19270	19270	19270	0
472	20231018	114200	7680040	19270	19270	19270	19270	0
473	20231018	114100	7680040	19270	19270	19270	19270	0
474	20231018	114000	7680040	19270	19270	19270	19270	0
475	20231018	113900	7680040	19270	19270	19270	19270	0
476	20231018	113800	7680040	19270	19270	19270	19270	0
477	20231018	113700	7680040	19270	19270	19270	19270	0
478	20231018	113600	7680040	19270	19270	19270	19270	0
479	20231018	113500	7680040	19270	19270	19270	19270	0
480	20231018	113400	7680040	19270	19270	19270	19270	0
481	20231018	113300	7680040	19270	19270	19270	19270	0
482	20231018	113200	7680040	19270	19270	19270	19270	0
483	20231018	113100	7680040	19270	19270	19270	19270	9
484	20231018	113000	7506610	19270	19270	19270	19270	0
485	20231018	112900	7506610	19270	19270	19270	19270	0
486	20231018	112800	7506610	19270	19270	19270	19270	0
487	20231018	112700	7506610	19270	19270	19270	19270	0
488	20231018	112600	7506610	19270	19270	19270	19270	0
489	20231018	112500	7506610	19270	19270	19270	19270	0
490	20231018	112400	7506610	19270	19270	19270	19270	0
491	20231018	112300	7506610	19270	19270	19270	19270	0
492	20231018	112200	7506610	19270	19270	19270	19270	0
493	20231018	112100	7506610	19270	19270	19270	19270	6
494	20231018	112000	7390990	19280	19280	19280	19280	0
495	20231018	111900	7390990	19280	19280	19280	19280	0
496	20231018	111800	7390990	19280	19280	19280	19280	0
497	20231018	111700	7390990	19280	19280	19280	19280	0
498	20231018	111600	7390990	19280	19280	19280	19280	0
499	20231018	111500	7390990	19280	19280	19280	19280	0
500	20231018	111400	7390990	19280	19280	19280	19280	0
501	20231018	111300	7390990	19280	19280	19280	19280	0
502	20231018	111200	7390990	19280	19280	19280	19280	0
503	20231018	111100	7390990	19280	19280	19280	19280	0
504	20231018	111000	7390990	19280	19280	19280	19280	0
505	20231018	110900	7390990	19280	19280	19280	19280	0
506	20231018	110800	7390990	19280	19280	19280	19280	0
507	20231018	110700	7390990	19280	19280	19280	19280	0
508	20231018	110600	7390990	19280	19280	19280	19280	0
509	20231018	110500	7390990	19280	19280	19280	19280	0
510	20231018	110400	7390990	19280	19280	19280	19280	0
511	20231018	110300	7390990	19280	19280	19280	19280	0
512	20231018	110200	7390990	19280	19280	19280	19280	0
513	20231018	110100	7390990	19280	19280	19280	19280	0
514	20231018	110000	7390990	19280	19280	19280	19280	0
515	20231018	105900	7390990	19280	19280	19280	19280	0
516	20231018	105800	7390990	19280	19280	19280	19280	1
517	20231018	105700	7371710	19280	19280	19280	19280	0
518	20231018	105600	7371710	19280	19280	19280	19280	0
519	20231018	105500	7371710	19280	19280	19280	19280	1
520	20231018	105400	7352430	19280	19280	19280	19280	0
521	20231018	105300	7352430	19280	19280	19280	19280	0
522	20231018	105200	7352430	19280	19280	19280	19280	0
523	20231018	105100	7352430	19280	19280	19280	19280	0
524	20231018	105000	7352430	19280	19290	19290	19280	23
525	20231018	104900	6908970	19280	19280	19280	19280	0
526	20231018	104800	6908970	19280	19280	19280	19280	0
527	20231018	104700	6908970	19280	19280	19280	19280	0
528	20231018	104600	6908970	19280	19280	19280	19280	0
529	20231018	104500	6908970	19280	19280	19280	19280	0
530	20231018	104400	6908970	19280	19280	19280	19280	0
531	20231018	104300	6908970	19280	19280	19280	19280	0
532	20231018	104200	6908970	19280	19280	19280	19280	0
533	20231018	104100	6908970	19280	19280	19280	19280	0
534	20231018	104000	6908970	19280	19280	19280	19280	0
535	20231018	103900	6908970	19280	19280	19280	19280	0
536	20231018	103800	6908970	19280	19280	19280	19280	0
537	20231018	103700	6908970	19280	19280	19280	19280	0
538	20231018	103600	6908970	19280	19280	19280	19280	0
539	20231018	103500	6908970	19280	19280	19280	19280	9
540	20231018	103400	6735450	19280	19280	19280	19280	20
541	20231018	103300	6349850	19280	19280	19280	19280	0
542	20231018	103200	6349850	19280	19280	19280	19280	0
543	20231018	103100	6349850	19280	19280	19280	19280	0
544	20231018	103000	6349850	19280	19280	19280	19280	0
545	20231018	102900	6349850	19280	19280	19280	19280	1
546	20231018	102800	6330570	19280	19280	19280	19280	1
547	20231018	102700	6311290	19280	19280	19280	19280	3
548	20231018	102600	6253450	19280	19280	19280	19280	5
549	20231018	102500	6157050	19280	19280	19280	19280	1
550	20231018	102400	6137770	19300	19300	19300	19300	0
551	20231018	102300	6137770	19300	19300	19300	19300	0
552	20231018	102200	6137770	19300	19300	19300	19300	0
553	20231018	102100	6137770	19300	19300	19300	19300	0
554	20231018	102000	6137770	19300	19300	19300	19300	0
555	20231018	101900	6137770	19300	19300	19300	19300	0
556	20231018	101800	6137770	19300	19300	19300	19300	0
557	20231018	101700	6137770	19300	19300	19300	19300	1
558	20231018	101600	6118470	19300	19300	19300	19300	0
559	20231018	101500	6118470	19300	19300	19300	19300	1
560	20231018	101400	6099170	19280	19280	19280	19280	0
561	20231018	101300	6099170	19280	19280	19280	19280	0
562	20231018	101200	6099170	19280	19280	19280	19280	0
563	20231018	101100	6099170	19280	19280	19280	19280	0
564	20231018	101000	6099170	19280	19280	19280	19280	0
565	20231018	100900	6099170	19280	19280	19280	19280	28
566	20231018	100800	5559330	19290	19290	19290	19290	0
567	20231018	100700	5559330	19290	19290	19290	19290	0
568	20231018	100600	5559330	19290	19290	19290	19290	0
569	20231018	100500	5559330	19290	19290	19290	19290	2
570	20231018	100400	5520750	19290	19290	19290	19290	0
571	20231018	100300	5520750	19290	19290	19290	19290	0
572	20231018	100200	5520750	19290	19290	19290	19290	0
573	20231018	100100	5520750	19290	19290	19290	19290	0
574	20231018	100000	5520750	19290	19290	19290	19290	0
575	20231018	095900	5520750	19290	19290	19290	19290	0
576	20231018	095800	5520750	19290	19290	19290	19290	0
577	20231018	095700	5520750	19290	19290	19290	19290	0
578	20231018	095600	5520750	19290	19290	19290	19290	0
579	20231018	095500	5520750	19290	19290	19290	19290	0
580	20231018	095400	5520750	19290	19290	19290	19290	0
581	20231018	095300	5520750	19290	19290	19290	19290	0
582	20231018	095200	5520750	19290	19290	19290	19290	0
583	20231018	095100	5520750	19290	19290	19290	19290	9
584	20231018	095000	5347140	19300	19300	19300	19300	0
585	20231018	094900	5347140	19300	19300	19300	19300	0
586	20231018	094800	5347140	19300	19300	19300	19300	0
587	20231018	094700	5347140	19300	19300	19300	19300	0
588	20231018	094600	5347140	19300	19300	19300	19300	0
589	20231018	094500	5347140	19300	19310	19310	19300	11
590	20231018	094400	5134770	19320	19320	19320	19320	0
591	20231018	094300	5134770	19320	19320	19320	19320	0
592	20231018	094200	5134770	19320	19320	19320	19320	0
593	20231018	094100	5134770	19320	19320	19320	19320	0
594	20231018	094000	5134770	19320	19320	19320	19320	0
595	20231018	093900	5134770	19320	19320	19320	19320	9
596	20231018	093800	4960890	19320	19320	19320	19320	0
597	20231018	093700	4960890	19320	19320	19320	19320	0
598	20231018	093600	4960890	19320	19320	19320	19320	1
599	20231018	093500	4941570	19320	19320	19320	19320	0
600	20231018	093400	4941570	19320	19320	19320	19320	2
601	20231018	093300	4902930	19320	19300	19320	19300	20
602	20231018	093200	4516660	19300	19290	19300	19290	2
603	20231018	093100	4478070	19290	19290	19290	19290	0
604	20231018	093000	4478070	19290	19290	19290	19290	0
605	20231018	092900	4478070	19290	19290	19290	19290	0
606	20231018	092800	4478070	19290	19290	19290	19290	1
607	20231018	092700	4458780	19290	19290	19290	19290	0
608	20231018	092600	4458780	19290	19290	19290	19290	2
609	20231018	092500	4420200	19290	19290	19290	19290	0
610	20231018	092400	4420200	19290	19290	19290	19290	0
611	20231018	092300	4420200	19290	19290	19290	19290	92
612	20231018	092200	2645520	19290	19290	19290	19290	0
613	20231018	092100	2645520	19290	19290	19290	19290	0
614	20231018	092000	2645520	19290	19290	19290	19290	0
615	20231018	091900	2645520	19290	19290	19290	19290	0
616	20231018	091800	2645520	19290	19290	19290	19290	0
617	20231018	091700	2645520	19290	19290	19290	19290	0
618	20231018	091600	2645520	19290	19290	19290	19290	0
619	20231018	091500	2645520	19290	19290	19290	19290	0
620	20231018	091400	2645520	19290	19280	19290	19280	10
621	20231018	091300	2452670	19290	19320	19320	19290	9
622	20231018	091200	2279030	19300	19300	19300	19300	0
623	20231018	091100	2279030	19300	19310	19310	19300	34
624	20231018	091000	1622740	19310	19300	19310	19300	12
625	20231018	090900	1391110	19310	19310	19310	19310	2
626	20231018	090800	1352490	19320	19320	19320	19320	0
627	20231018	090700	1352490	19320	19320	19320	19320	0
628	20231018	090600	1352490	19320	19320	19320	19320	8
629	20231018	090500	1197930	19320	19320	19320	19320	0
630	20231018	090400	1197930	19320	19320	19320	19320	10
631	20231018	090300	1004730	19320	19320	19320	19320	0
632	20231018	090200	1004730	19320	19320	19320	19320	25
633	20231018	090100	521730	19350	19350	19350	19350	0
634	20231018	090000	521730	19350	19320	19350	19320	27