KissMeData/337840/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204500	53411720	19090	19090	19090	19090	100
3	20231016	204400	53411720	19090	19090	19090	19090	0
4	20231016	204300	53411720	19090	19090	19090	19090	0
5	20231016	204200	53411720	19090	19090	19090	19090	0
6	20231016	204100	53411720	19090	19090	19090	19090	0
7	20231016	204000	53411720	19090	19090	19090	19090	0
8	20231016	203900	53411720	19090	19090	19090	19090	0
9	20231016	203800	53411720	19090	19090	19090	19090	0
10	20231016	203700	53411720	19090	19090	19090	19090	0
11	20231016	203600	53411720	19090	19090	19090	19090	0
12	20231016	203500	53411720	19090	19090	19090	19090	0
13	20231016	203400	53411720	19090	19090	19090	19090	0
14	20231016	203300	53411720	19090	19090	19090	19090	0
15	20231016	203200	53411720	19090	19090	19090	19090	0
16	20231016	203100	53411720	19090	19090	19090	19090	0
17	20231016	203000	53411720	19090	19090	19090	19090	0
18	20231016	202900	53411720	19090	19090	19090	19090	0
19	20231016	202800	53411720	19090	19090	19090	19090	0
20	20231016	202700	53411720	19090	19090	19090	19090	0
21	20231016	202600	53411720	19090	19090	19090	19090	0
22	20231016	202500	53411720	19090	19090	19090	19090	0
23	20231016	202400	53411720	19090	19090	19090	19090	0
24	20231016	202300	53411720	19090	19090	19090	19090	0
25	20231016	202200	53411720	19090	19090	19090	19090	0
26	20231016	202100	53411720	19090	19090	19090	19090	0
27	20231016	202000	53411720	19090	19090	19090	19090	0
28	20231016	201900	53411720	19090	19090	19090	19090	0
29	20231016	201800	53411720	19090	19090	19090	19090	0
30	20231016	201700	53411720	19090	19090	19090	19090	0
31	20231016	201600	53411720	19090	19090	19090	19090	0
32	20231016	201500	53411720	19090	19090	19090	19090	100
33	20231016	201400	53411720	19090	19090	19090	19090	0
34	20231016	201300	53411720	19090	19090	19090	19090	0
35	20231016	201200	53411720	19090	19090	19090	19090	0
36	20231016	201100	53411720	19090	19090	19090	19090	0
37	20231016	201000	53411720	19090	19090	19090	19090	0
38	20231016	200900	53411720	19090	19090	19090	19090	0
39	20231016	200800	53411720	19090	19090	19090	19090	0
40	20231016	200700	53411720	19090	19090	19090	19090	0
41	20231016	200600	53411720	19090	19090	19090	19090	0
42	20231016	200500	53411720	19090	19090	19090	19090	0
43	20231016	200400	53411720	19090	19090	19090	19090	0
44	20231016	200300	53411720	19090	19090	19090	19090	0
45	20231016	200200	53411720	19090	19090	19090	19090	0
46	20231016	200100	53411720	19090	19090	19090	19090	0
47	20231016	200000	53411720	19090	19090	19090	19090	0
48	20231016	195900	53411720	19090	19090	19090	19090	0
49	20231016	195800	53411720	19090	19090	19090	19090	0
50	20231016	195700	53411720	19090	19090	19090	19090	0
51	20231016	195600	53411720	19090	19090	19090	19090	0
52	20231016	195500	53411720	19090	19090	19090	19090	0
53	20231016	195400	53411720	19090	19090	19090	19090	0
54	20231016	195300	53411720	19090	19090	19090	19090	0
55	20231016	195200	53411720	19090	19090	19090	19090	0
56	20231016	195100	53411720	19090	19090	19090	19090	0
57	20231016	195000	53411720	19090	19090	19090	19090	0
58	20231016	194900	53411720	19090	19090	19090	19090	0
59	20231016	194800	53411720	19090	19090	19090	19090	0
60	20231016	194700	53411720	19090	19090	19090	19090	0
61	20231016	194600	53411720	19090	19090	19090	19090	0
62	20231016	194500	53411720	19090	19090	19090	19090	100
63	20231016	194400	53411720	19090	19090	19090	19090	0
64	20231016	194300	53411720	19090	19090	19090	19090	0
65	20231016	194200	53411720	19090	19090	19090	19090	0
66	20231016	194100	53411720	19090	19090	19090	19090	0
67	20231016	194000	53411720	19090	19090	19090	19090	0
68	20231016	193900	53411720	19090	19090	19090	19090	0
69	20231016	193800	53411720	19090	19090	19090	19090	0
70	20231016	193700	53411720	19090	19090	19090	19090	0
71	20231016	193600	53411720	19090	19090	19090	19090	0
72	20231016	193500	53411720	19090	19090	19090	19090	0
73	20231016	193400	53411720	19090	19090	19090	19090	0
74	20231016	193300	53411720	19090	19090	19090	19090	0
75	20231016	193200	53411720	19090	19090	19090	19090	0
76	20231016	193100	53411720	19090	19090	19090	19090	0
77	20231016	193000	53411720	19090	19090	19090	19090	0
78	20231016	192900	53411720	19090	19090	19090	19090	0
79	20231016	192800	53411720	19090	19090	19090	19090	0
80	20231016	192700	53411720	19090	19090	19090	19090	0
81	20231016	192600	53411720	19090	19090	19090	19090	0
82	20231016	192500	53411720	19090	19090	19090	19090	0
83	20231016	192400	53411720	19090	19090	19090	19090	0
84	20231016	192300	53411720	19090	19090	19090	19090	0
85	20231016	192200	53411720	19090	19090	19090	19090	0
86	20231016	192100	53411720	19090	19090	19090	19090	0
87	20231016	192000	53411720	19090	19090	19090	19090	0
88	20231016	191900	53411720	19090	19090	19090	19090	0
89	20231016	191800	53411720	19090	19090	19090	19090	0
90	20231016	191700	53411720	19090	19090	19090	19090	0
91	20231016	191600	53411720	19090	19090	19090	19090	0
92	20231016	191500	53411720	19090	19090	19090	19090	100
93	20231016	191400	53411720	19090	19090	19090	19090	0
94	20231016	191300	53411720	19090	19090	19090	19090	0
95	20231016	191200	53411720	19090	19090	19090	19090	0
96	20231016	191100	53411720	19090	19090	19090	19090	0
97	20231016	191000	53411720	19090	19090	19090	19090	0
98	20231016	190900	53411720	19090	19090	19090	19090	0
99	20231016	190800	53411720	19090	19090	19090	19090	0
100	20231016	190700	53411720	19090	19090	19090	19090	0
101	20231016	190600	53411720	19090	19090	19090	19090	0
102	20231016	190500	53411720	19090	19090	19090	19090	0
103	20231016	190400	53411720	19090	19090	19090	19090	0
104	20231016	190300	53411720	19090	19090	19090	19090	0
105	20231016	190200	53411720	19090	19090	19090	19090	0
106	20231016	190100	53411720	19090	19090	19090	19090	0
107	20231016	190000	53411720	19090	19090	19090	19090	0
108	20231016	185900	53411720	19090	19090	19090	19090	0
109	20231016	185800	53411720	19090	19090	19090	19090	0
110	20231016	185700	53411720	19090	19090	19090	19090	0
111	20231016	185600	53411720	19090	19090	19090	19090	0
112	20231016	185500	53411720	19090	19090	19090	19090	0
113	20231016	185400	53411720	19090	19090	19090	19090	0
114	20231016	185300	53411720	19090	19090	19090	19090	0
115	20231016	185200	53411720	19090	19090	19090	19090	0
116	20231016	185100	53411720	19090	19090	19090	19090	0
117	20231016	185000	53411720	19090	19090	19090	19090	0
118	20231016	184900	53411720	19090	19090	19090	19090	0
119	20231016	184800	53411720	19090	19090	19090	19090	0
120	20231016	184700	53411720	19090	19090	19090	19090	0
121	20231016	184600	53411720	19090	19090	19090	19090	0
122	20231016	184500	53411720	19090	19090	19090	19090	100
123	20231016	184400	53411720	19090	19090	19090	19090	0
124	20231016	184300	53411720	19090	19090	19090	19090	0
125	20231016	184200	53411720	19090	19090	19090	19090	0
126	20231016	184100	53411720	19090	19090	19090	19090	0
127	20231016	184000	53411720	19090	19090	19090	19090	0
128	20231016	183900	53411720	19090	19090	19090	19090	0
129	20231016	183800	53411720	19090	19090	19090	19090	0
130	20231016	183700	53411720	19090	19090	19090	19090	0
131	20231016	183600	53411720	19090	19090	19090	19090	0
132	20231016	183500	53411720	19090	19090	19090	19090	0
133	20231016	183400	53411720	19090	19090	19090	19090	0
134	20231016	183300	53411720	19090	19090	19090	19090	0
135	20231016	183200	53411720	19090	19090	19090	19090	0
136	20231016	183100	53411720	19090	19090	19090	19090	0
137	20231016	183000	53411720	19090	19090	19090	19090	0
138	20231016	182900	53411720	19090	19090	19090	19090	0
139	20231016	182800	53411720	19090	19090	19090	19090	0
140	20231016	182700	53411720	19090	19090	19090	19090	0
141	20231016	182600	53411720	19090	19090	19090	19090	0
142	20231016	182500	53411720	19090	19090	19090	19090	0
143	20231016	182400	53411720	19090	19090	19090	19090	0
144	20231016	182300	53411720	19090	19090	19090	19090	0
145	20231016	182200	53411720	19090	19090	19090	19090	0
146	20231016	182100	53411720	19090	19090	19090	19090	0
147	20231016	182000	53411720	19090	19090	19090	19090	0
148	20231016	181900	53411720	19090	19090	19090	19090	0
149	20231016	181800	53411720	19090	19090	19090	19090	0
150	20231016	181700	53411720	19090	19090	19090	19090	0
151	20231016	181600	53411720	19090	19090	19090	19090	0
152	20231016	181500	53411720	19090	19090	19090	19090	100
153	20231016	181400	53411720	19090	19090	19090	19090	0
154	20231016	181300	53411720	19090	19090	19090	19090	0
155	20231016	181200	53411720	19090	19090	19090	19090	0
156	20231016	181100	53411720	19090	19090	19090	19090	0
157	20231016	181000	53411720	19090	19090	19090	19090	0
158	20231016	180900	53411720	19090	19090	19090	19090	0
159	20231016	180800	53411720	19090	19090	19090	19090	0
160	20231016	180700	53411720	19090	19090	19090	19090	0
161	20231016	180600	53411720	19090	19090	19090	19090	0
162	20231016	180500	53411720	19090	19090	19090	19090	0
163	20231016	180400	53411720	19090	19090	19090	19090	0
164	20231016	180300	53411720	19090	19090	19090	19090	0
165	20231016	180200	53411720	19090	19090	19090	19090	0
166	20231016	180100	53411720	19090	19090	19090	19090	0
167	20231016	180000	53411720	19090	19090	19090	19090	0
168	20231016	175900	53411720	19090	19090	19090	19090	0
169	20231016	175800	53411720	19090	19090	19090	19090	0
170	20231016	175700	53411720	19090	19090	19090	19090	0
171	20231016	175600	53411720	19090	19090	19090	19090	0
172	20231016	175500	53411720	19090	19090	19090	19090	0
173	20231016	175400	53411720	19090	19090	19090	19090	0
174	20231016	175300	53411720	19090	19090	19090	19090	0
175	20231016	175200	53411720	19090	19090	19090	19090	0
176	20231016	175100	53411720	19090	19090	19090	19090	0
177	20231016	175000	53411720	19090	19090	19090	19090	0
178	20231016	174900	53411720	19090	19090	19090	19090	0
179	20231016	174800	53411720	19090	19090	19090	19090	0
180	20231016	174700	53411720	19090	19090	19090	19090	0
181	20231016	174600	53411720	19090	19090	19090	19090	0
182	20231016	174500	53411720	19090	19090	19090	19090	100
183	20231016	174400	53411720	19090	19090	19090	19090	0
184	20231016	174300	53411720	19090	19090	19090	19090	0
185	20231016	174200	53411720	19090	19090	19090	19090	0
186	20231016	174100	53411720	19090	19090	19090	19090	0
187	20231016	174000	53411720	19090	19090	19090	19090	0
188	20231016	173900	53411720	19090	19090	19090	19090	0
189	20231016	173800	53411720	19090	19090	19090	19090	0
190	20231016	173700	53411720	19090	19090	19090	19090	0
191	20231016	173600	53411720	19090	19090	19090	19090	0
192	20231016	173500	53411720	19090	19090	19090	19090	0
193	20231016	173400	53411720	19090	19090	19090	19090	0
194	20231016	173300	53411720	19090	19090	19090	19090	0
195	20231016	173200	53411720	19090	19090	19090	19090	0
196	20231016	173100	53411720	19090	19090	19090	19090	0
197	20231016	173000	53411720	19090	19090	19090	19090	0
198	20231016	172900	53411720	19090	19090	19090	19090	0
199	20231016	172800	53411720	19090	19090	19090	19090	0
200	20231016	172700	53411720	19090	19090	19090	19090	0
201	20231016	172600	53411720	19090	19090	19090	19090	0
202	20231016	172500	53411720	19090	19090	19090	19090	0
203	20231016	172400	53411720	19090	19090	19090	19090	0
204	20231016	172300	53411720	19090	19090	19090	19090	0
205	20231016	172200	53411720	19090	19090	19090	19090	0
206	20231016	172100	53411720	19090	19090	19090	19090	0
207	20231016	172000	53411720	19090	19090	19090	19090	0
208	20231016	171900	53411720	19090	19090	19090	19090	0
209	20231016	171800	53411720	19090	19090	19090	19090	0
210	20231016	171700	53411720	19090	19090	19090	19090	0
211	20231016	171600	53411720	19090	19090	19090	19090	0
212	20231016	171500	53411720	19090	19090	19090	19090	100
213	20231016	171400	53411720	19090	19090	19090	19090	0
214	20231016	171300	53411720	19090	19090	19090	19090	0
215	20231016	171200	53411720	19090	19090	19090	19090	0
216	20231016	171100	53411720	19090	19090	19090	19090	0
217	20231016	171000	53411720	19090	19090	19090	19090	0
218	20231016	170900	53411720	19090	19090	19090	19090	0
219	20231016	170800	53411720	19090	19090	19090	19090	0
220	20231016	170700	53411720	19090	19090	19090	19090	0
221	20231016	170600	53411720	19090	19090	19090	19090	0
222	20231016	170500	53411720	19090	19090	19090	19090	0
223	20231016	170400	53411720	19090	19090	19090	19090	0
224	20231016	170300	53411720	19090	19090	19090	19090	0
225	20231016	170200	53411720	19090	19090	19090	19090	0
226	20231016	170100	53411720	19090	19090	19090	19090	0
227	20231016	170000	53411720	19090	19090	19090	19090	0
228	20231016	165900	53411720	19090	19090	19090	19090	0
229	20231016	165800	53411720	19090	19090	19090	19090	0
230	20231016	165700	53411720	19090	19090	19090	19090	0
231	20231016	165600	53411720	19090	19090	19090	19090	0
232	20231016	165500	53411720	19090	19090	19090	19090	0
233	20231016	165400	53411720	19090	19090	19090	19090	0
234	20231016	165300	53411720	19090	19090	19090	19090	0
235	20231016	165200	53411720	19090	19090	19090	19090	0
236	20231016	165100	53411720	19090	19090	19090	19090	0
237	20231016	165000	53411720	19090	19090	19090	19090	0
238	20231016	164900	53411720	19090	19090	19090	19090	0
239	20231016	164800	53411720	19090	19090	19090	19090	0
240	20231016	164700	53411720	19090	19090	19090	19090	0
241	20231016	164600	53411720	19090	19090	19090	19090	0
242	20231016	164500	53411720	19090	19090	19090	19090	100
243	20231016	164400	53411720	19090	19090	19090	19090	0
244	20231016	164300	53411720	19090	19090	19090	19090	0
245	20231016	164200	53411720	19090	19090	19090	19090	0
246	20231016	164100	53411720	19090	19090	19090	19090	0
247	20231016	164000	53411720	19090	19090	19090	19090	0
248	20231016	163900	53411720	19090	19090	19090	19090	0
249	20231016	163800	53411720	19090	19090	19090	19090	0
250	20231016	163700	53411720	19090	19090	19090	19090	0
251	20231016	163600	53411720	19090	19090	19090	19090	0
252	20231016	163500	53411720	19090	19090	19090	19090	0
253	20231016	163400	53411720	19090	19090	19090	19090	0
254	20231016	163300	53411720	19090	19090	19090	19090	0
255	20231016	163200	53411720	19090	19090	19090	19090	0
256	20231016	163100	53411720	19090	19090	19090	19090	0
257	20231016	163000	53411720	19090	19090	19090	19090	0
258	20231016	162900	53411720	19090	19090	19090	19090	0
259	20231016	162800	53411720	19090	19090	19090	19090	0
260	20231016	162700	53411720	19090	19090	19090	19090	0
261	20231016	162600	53411720	19090	19090	19090	19090	0
262	20231016	162500	53411720	19090	19090	19090	19090	0
263	20231016	162400	53411720	19090	19090	19090	19090	0
264	20231016	162300	53411720	19090	19090	19090	19090	0
265	20231016	162200	53411720	19090	19090	19090	19090	0
266	20231016	162100	53411720	19090	19090	19090	19090	0
267	20231016	162000	53411720	19090	19090	19090	19090	0
268	20231016	161900	53411720	19090	19090	19090	19090	0
269	20231016	161800	53411720	19090	19090	19090	19090	0
270	20231016	161700	53411720	19090	19090	19090	19090	0
271	20231016	161600	53411720	19090	19090	19090	19090	0
272	20231016	161500	53411720	19090	19090	19090	19090	100
273	20231016	161400	53411720	19090	19090	19090	19090	0
274	20231016	161300	53411720	19090	19090	19090	19090	0
275	20231016	161200	53411720	19090	19090	19090	19090	0
276	20231016	161100	53411720	19090	19090	19090	19090	0
277	20231016	161000	53411720	19090	19090	19090	19090	0
278	20231016	160900	53411720	19090	19090	19090	19090	0
279	20231016	160800	53411720	19090	19090	19090	19090	0
280	20231016	160700	53411720	19090	19090	19090	19090	0
281	20231016	160600	53411720	19090	19090	19090	19090	0
282	20231016	160500	53411720	19090	19090	19090	19090	0
283	20231016	160400	53411720	19090	19090	19090	19090	0
284	20231016	160300	53411720	19090	19090	19090	19090	0
285	20231016	160200	53411720	19090	19090	19090	19090	0
286	20231016	160100	53411720	19090	19090	19090	19090	0
287	20231016	160000	53411720	19090	19090	19090	19090	0
288	20231016	155900	53411720	19090	19090	19090	19090	0
289	20231016	155800	53411720	19090	19090	19090	19090	0
290	20231016	155700	53411720	19090	19090	19090	19090	0
291	20231016	155600	53411720	19090	19090	19090	19090	0
292	20231016	155500	53411720	19090	19090	19090	19090	0
293	20231016	155400	53411720	19090	19090	19090	19090	0
294	20231016	155300	53411720	19090	19090	19090	19090	0
295	20231016	155200	53411720	19090	19090	19090	19090	0
296	20231016	155100	53411720	19090	19090	19090	19090	0
297	20231016	155000	53411720	19090	19090	19090	19090	0
298	20231016	154900	53411720	19090	19090	19090	19090	0
299	20231016	154800	53411720	19090	19090	19090	19090	0
300	20231016	154700	53411720	19090	19090	19090	19090	0
301	20231016	154600	53411720	19090	19090	19090	19090	0
302	20231016	154500	53411720	19090	19090	19090	19090	100
303	20231016	154400	53411720	19090	19090	19090	19090	0
304	20231016	154300	53411720	19090	19090	19090	19090	0
305	20231016	154200	53411720	19090	19090	19090	19090	0
306	20231016	154100	53411720	19090	19090	19090	19090	0
307	20231016	154000	53411720	19090	19090	19090	19090	0
308	20231016	153900	53411720	19090	19090	19090	19090	0
309	20231016	153800	53411720	19090	19090	19090	19090	0
310	20231016	153700	53411720	19090	19090	19090	19090	0
311	20231016	153600	53411720	19090	19090	19090	19090	0
312	20231016	153500	53411720	19090	19090	19090	19090	0
313	20231016	153400	53411720	19090	19090	19090	19090	0
314	20231016	153300	53411720	19090	19090	19090	19090	0
315	20231016	153200	53411720	19090	19090	19090	19090	0
316	20231016	153100	53411720	19090	19090	19090	19090	0
317	20231016	153000	53411720	19090	19090	19090	19090	100
318	20231016	152900	51502720	19020	19020	19020	19020	0
319	20231016	152800	51502720	19020	19020	19020	19020	0
320	20231016	152700	51502720	19020	19020	19020	19020	0
321	20231016	152600	51502720	19020	19020	19020	19020	0
322	20231016	152500	51502720	19020	19020	19020	19020	0
323	20231016	152400	51502720	19020	19020	19020	19020	0
324	20231016	152300	51502720	19020	19020	19020	19020	0
325	20231016	152200	51502720	19020	19020	19020	19020	0
326	20231016	152100	51502720	19020	19020	19020	19020	0
327	20231016	152000	51502720	19020	19020	19020	19020	0
328	20231016	151900	51502720	19020	18970	19020	18970	110
329	20231016	151800	49414800	18970	18970	18970	18970	0
330	20231016	151700	49414800	18970	18970	18970	18970	1
331	20231016	151600	49395830	18820	18820	18820	18820	0
332	20231016	151500	49395830	18820	18820	18820	18820	0
333	20231016	151400	49395830	18820	18830	18830	18820	50
334	20231016	151300	48454370	19010	19010	19010	19010	0
335	20231016	151200	48454370	19010	19010	19010	19010	0
336	20231016	151100	48454370	19010	19010	19010	19010	0
337	20231016	151000	48454370	19010	19010	19010	19010	0
338	20231016	150900	48454370	19010	19010	19010	19010	0
339	20231016	150800	48454370	19010	19010	19010	19010	0
340	20231016	150700	48454370	19010	19010	19010	19010	0
341	20231016	150600	48454370	19010	19010	19010	19010	0
342	20231016	150500	48454370	19010	19010	19010	19010	0
343	20231016	150400	48454370	19010	19010	19010	19010	0
344	20231016	150300	48454370	19010	19010	19010	19010	0
345	20231016	150200	48454370	19010	19010	19010	19010	0
346	20231016	150100	48454370	19010	19010	19010	19010	0
347	20231016	150000	48454370	19010	19010	19010	19010	0
348	20231016	145900	48454370	19010	19010	19010	19010	0
349	20231016	145800	48454370	19010	19010	19010	19010	0
350	20231016	145700	48454370	19010	19010	19010	19010	0
351	20231016	145600	48454370	19010	19010	19010	19010	0
352	20231016	145500	48454370	19010	19010	19010	19010	0
353	20231016	145400	48454370	19010	19010	19010	19010	0
354	20231016	145300	48454370	19010	18930	19010	18930	101
355	20231016	145200	46540310	18930	18930	18930	18930	0
356	20231016	145100	46540310	18930	18930	18930	18930	0
357	20231016	145000	46540310	18930	18930	18930	18930	0
358	20231016	144900	46540310	18930	18930	18930	18930	0
359	20231016	144800	46540310	18930	18930	18930	18930	0
360	20231016	144700	46540310	18930	18930	18930	18930	0
361	20231016	144600	46540310	18930	18930	18930	18930	0
362	20231016	144500	46540310	18930	18930	18930	18930	0
363	20231016	144400	46540310	18930	18930	18930	18930	0
364	20231016	144300	46540310	18930	18930	18930	18930	0
365	20231016	144200	46540310	18930	18930	18930	18930	0
366	20231016	144100	46540310	18930	18930	18930	18930	0
367	20231016	144000	46540310	18930	18930	18930	18930	0
368	20231016	143900	46540310	18930	18930	18930	18930	0
369	20231016	143800	46540310	18930	18930	18930	18930	0
370	20231016	143700	46540310	18930	18930	18930	18930	0
371	20231016	143600	46540310	18930	18930	18930	18930	0
372	20231016	143500	46540310	18930	18930	18930	18930	0
373	20231016	143400	46540310	18930	18930	18930	18930	0
374	20231016	143300	46540310	18930	18930	18930	18930	0
375	20231016	143200	46540310	18930	18930	18930	18930	0
376	20231016	143100	46540310	18930	18930	18930	18930	0
377	20231016	143000	46540310	18930	18930	18930	18930	0
378	20231016	142900	46540310	18930	18930	18930	18930	0
379	20231016	142800	46540310	18930	18930	18930	18930	0
380	20231016	142700	46540310	18930	18930	18930	18930	2
381	20231016	142600	46502450	18770	18770	18770	18770	3
382	20231016	142500	46446140	18770	18800	18800	18770	47
383	20231016	142400	45563070	18900	18900	18900	18900	0
384	20231016	142300	45563070	18900	18900	18900	18900	0
385	20231016	142200	45563070	18900	18900	18900	18900	0
386	20231016	142100	45563070	18900	18900	18900	18900	0
387	20231016	142000	45563070	18900	18900	18900	18900	0
388	20231016	141900	45563070	18900	18900	18900	18900	0
389	20231016	141800	45563070	18900	18900	18900	18900	0
390	20231016	141700	45563070	18900	18900	18900	18900	0
391	20231016	141600	45563070	18900	18900	18900	18900	0
392	20231016	141500	45563070	18900	18900	18900	18900	0
393	20231016	141400	45563070	18900	18900	18900	18900	0
394	20231016	141300	45563070	18900	18900	18900	18900	0
395	20231016	141200	45563070	18900	18900	18900	18900	0
396	20231016	141100	45563070	18900	18900	18900	18900	80
397	20231016	141000	44051070	18850	18850	18850	18850	0
398	20231016	140900	44051070	18850	18850	18850	18850	0
399	20231016	140800	44051070	18850	18850	18850	18850	0
400	20231016	140700	44051070	18850	18850	18850	18850	0
401	20231016	140600	44051070	18850	18850	18850	18850	0
402	20231016	140500	44051070	18850	18850	18850	18850	0
403	20231016	140400	44051070	18850	18850	18850	18850	30
404	20231016	140300	43485570	18850	18850	18850	18850	10
405	20231016	140200	43297070	18850	18850	18850	18850	0
406	20231016	140100	43297070	18850	18850	18850	18850	0
407	20231016	140000	43297070	18850	18860	18860	18850	34
408	20231016	135900	42656060	18870	18870	18870	18870	0
409	20231016	135800	42656060	18870	18870	18870	18870	0
410	20231016	135700	42656060	18870	18870	18870	18870	25
411	20231016	135600	42184310	18990	18990	18990	18990	9
412	20231016	135500	42013400	18870	18870	18870	18870	30
413	20231016	135400	41447300	19030	19030	19030	19030	0
414	20231016	135300	41447300	19030	19030	19030	19030	0
415	20231016	135200	41447300	19030	19030	19030	19030	0
416	20231016	135100	41447300	19030	19030	19030	19030	0
417	20231016	135000	41447300	19030	19030	19030	19030	0
418	20231016	134900	41447300	19030	19030	19030	19030	0
419	20231016	134800	41447300	19030	19030	19030	19030	0
420	20231016	134700	41447300	19030	19030	19030	19030	0
421	20231016	134600	41447300	19030	19030	19030	19030	0
422	20231016	134500	41447300	19030	19030	19030	19030	0
423	20231016	134400	41447300	19030	19030	19030	19030	0
424	20231016	134300	41447300	19030	19030	19030	19030	0
425	20231016	134200	41447300	19030	19030	19030	19030	0
426	20231016	134100	41447300	19030	19030	19030	19030	0
427	20231016	134000	41447300	19030	19030	19030	19030	0
428	20231016	133900	41447300	19030	19030	19030	19030	0
429	20231016	133800	41447300	19030	19000	19030	19000	11
430	20231016	133700	41238270	18850	18850	18850	18850	0
431	20231016	133600	41238270	18850	18850	18850	18850	0
432	20231016	133500	41238270	18850	18850	18850	18850	0
433	20231016	133400	41238270	18850	18960	18960	18850	150
434	20231016	133300	38406870	19050	19050	19050	19050	0
435	20231016	133200	38406870	19050	19050	19050	19050	0
436	20231016	133100	38406870	19050	19050	19050	19050	0
437	20231016	133000	38406870	19050	19050	19050	19050	0
438	20231016	132900	38406870	19050	19050	19050	19050	0
439	20231016	132800	38406870	19050	19050	19050	19050	0
440	20231016	132700	38406870	19050	19050	19050	19050	0
441	20231016	132600	38406870	19050	19050	19050	19050	0
442	20231016	132500	38406870	19050	19050	19050	19050	0
443	20231016	132400	38406870	19050	19050	19050	19050	0
444	20231016	132300	38406870	19050	19050	19050	19050	0
445	20231016	132200	38406870	19050	19050	19050	19050	0
446	20231016	132100	38406870	19050	19050	19050	19050	0
447	20231016	132000	38406870	19050	19050	19050	19050	0
448	20231016	131900	38406870	19050	19050	19050	19050	0
449	20231016	131800	38406870	19050	19030	19050	19030	80
450	20231016	131700	36884390	19030	19030	19030	19030	0
451	20231016	131600	36884390	19030	19030	19030	19030	0
452	20231016	131500	36884390	19030	19030	19030	19030	0
453	20231016	131400	36884390	19030	19030	19030	19030	0
454	20231016	131300	36884390	19030	19030	19030	19030	0
455	20231016	131200	36884390	19030	19030	19030	19030	0
456	20231016	131100	36884390	19030	19030	19030	19030	0
457	20231016	131000	36884390	19030	19030	19030	19030	0
458	20231016	130900	36884390	19030	19030	19030	19030	0
459	20231016	130800	36884390	19030	19030	19030	19030	0
460	20231016	130700	36884390	19030	19030	19030	19030	0
461	20231016	130600	36884390	19030	19030	19030	19030	0
462	20231016	130500	36884390	19030	19030	19030	19030	0
463	20231016	130400	36884390	19030	19030	19030	19030	0
464	20231016	130300	36884390	19030	19030	19030	19030	0
465	20231016	130200	36884390	19030	19030	19030	19030	0
466	20231016	130100	36884390	19030	19030	19030	19030	0
467	20231016	130000	36884390	19030	19030	19030	19030	0
468	20231016	125900	36884390	19030	19030	19030	19030	0
469	20231016	125800	36884390	19030	19030	19030	19030	0
470	20231016	125700	36884390	19030	19030	19030	19030	0
471	20231016	125600	36884390	19030	19030	19030	19030	0
472	20231016	125500	36884390	19030	19030	19030	19030	0
473	20231016	125400	36884390	19030	19030	19030	19030	0
474	20231016	125300	36884390	19030	19030	19030	19030	33
475	20231016	125200	36256400	19030	19030	19030	19030	35
476	20231016	125100	35590350	19030	19030	19030	19030	0
477	20231016	125000	35590350	19030	19030	19030	19030	1
478	20231016	124900	35571320	18950	18950	18950	18950	0
479	20231016	124800	35571320	18950	18950	18950	18950	0
480	20231016	124700	35571320	18950	18950	18950	18950	0
481	20231016	124600	35571320	18950	18950	18950	18950	0
482	20231016	124500	35571320	18950	18950	18950	18950	0
483	20231016	124400	35571320	18950	19000	19000	18950	108
484	20231016	124300	33524110	19100	19100	19100	19100	0
485	20231016	124200	33524110	19100	19100	19100	19100	0
486	20231016	124100	33524110	19100	19100	19100	19100	0
487	20231016	124000	33524110	19100	19100	19100	19100	0
488	20231016	123900	33524110	19100	19100	19100	19100	0
489	20231016	123800	33524110	19100	19100	19100	19100	0
490	20231016	123700	33524110	19100	19100	19100	19100	0
491	20231016	123600	33524110	19100	19100	19100	19100	0
492	20231016	123500	33524110	19100	19100	19100	19100	0
493	20231016	123400	33524110	19100	19100	19100	19100	0
494	20231016	123300	33524110	19100	19100	19100	19100	0
495	20231016	123200	33524110	19100	19100	19100	19100	0
496	20231016	123100	33524110	19100	19100	19100	19100	0
497	20231016	123000	33524110	19100	19100	19100	19100	0
498	20231016	122900	33524110	19100	19100	19100	19100	0
499	20231016	122800	33524110	19100	19100	19100	19100	0
500	20231016	122700	33524110	19100	19100	19100	19100	0
501	20231016	122600	33524110	19100	19100	19100	19100	0
502	20231016	122500	33524110	19100	19100	19100	19100	0
503	20231016	122400	33524110	19100	19100	19100	19100	0
504	20231016	122300	33524110	19100	19100	19100	19100	0
505	20231016	122200	33524110	19100	19100	19100	19100	0
506	20231016	122100	33524110	19100	19100	19100	19100	0
507	20231016	122000	33524110	19100	19100	19100	19100	0
508	20231016	121900	33524110	19100	19100	19100	19100	0
509	20231016	121800	33524110	19100	19100	19100	19100	0
510	20231016	121700	33524110	19100	19100	19100	19100	0
511	20231016	121600	33524110	19100	19100	19100	19100	0
512	20231016	121500	33524110	19100	19100	19100	19100	0
513	20231016	121400	33524110	19100	19100	19100	19100	0
514	20231016	121300	33524110	19100	19100	19100	19100	0
515	20231016	121200	33524110	19100	19100	19100	19100	0
516	20231016	121100	33524110	19100	19100	19100	19100	0
517	20231016	121000	33524110	19100	19100	19100	19100	0
518	20231016	120900	33524110	19100	19100	19100	19100	0
519	20231016	120800	33524110	19100	19100	19100	19100	0
520	20231016	120700	33524110	19100	19100	19100	19100	0
521	20231016	120600	33524110	19100	19100	19100	19100	0
522	20231016	120500	33524110	19100	19100	19100	19100	0
523	20231016	120400	33524110	19100	19100	19100	19100	0
524	20231016	120300	33524110	19100	19100	19100	19100	0
525	20231016	120200	33524110	19100	19090	19100	19090	50
526	20231016	120100	32569210	19100	19100	19100	19100	0
527	20231016	120000	32569210	19100	19100	19100	19100	20
528	20231016	115900	32187210	19100	19100	19100	19100	0
529	20231016	115800	32187210	19100	19100	19100	19100	10
530	20231016	115700	31996210	19090	19090	19090	19090	34
531	20231016	115600	31347150	19090	19090	19090	19090	0
532	20231016	115500	31347150	19090	19090	19090	19090	0
533	20231016	115400	31347150	19090	19090	19090	19090	0
534	20231016	115300	31347150	19090	19090	19090	19090	0
535	20231016	115200	31347150	19090	19090	19090	19090	2
536	20231016	115100	31308970	18950	18950	18950	18950	0
537	20231016	115000	31308970	18950	19000	19000	18950	100
538	20231016	114900	29413520	19100	19100	19100	19100	0
539	20231016	114800	29413520	19100	19100	19100	19100	0
540	20231016	114700	29413520	19100	19100	19100	19100	0
541	20231016	114600	29413520	19100	19100	19100	19100	0
542	20231016	114500	29413520	19100	19100	19100	19100	0
543	20231016	114400	29413520	19100	19100	19100	19100	0
544	20231016	114300	29413520	19100	19100	19100	19100	0
545	20231016	114200	29413520	19100	19100	19100	19100	0
546	20231016	114100	29413520	19100	19100	19100	19100	0
547	20231016	114000	29413520	19100	19100	19100	19100	0
548	20231016	113900	29413520	19100	19100	19100	19100	0
549	20231016	113800	29413520	19100	19100	19100	19100	0
550	20231016	113700	29413520	19100	19100	19100	19100	0
551	20231016	113600	29413520	19100	19100	19100	19100	0
552	20231016	113500	29413520	19100	19100	19100	19100	0
553	20231016	113400	29413520	19100	19100	19100	19100	0
554	20231016	113300	29413520	19100	19100	19100	19100	0
555	20231016	113200	29413520	19100	19100	19100	19100	0
556	20231016	113100	29413520	19100	19100	19100	19100	0
557	20231016	113000	29413520	19100	19100	19100	19100	10
558	20231016	112900	29222520	19000	19000	19000	19000	0
559	20231016	112800	29222520	19000	19000	19000	19000	25
560	20231016	112700	28747520	19000	19000	19000	19000	0
561	20231016	112600	28747520	19000	19050	19050	19000	200
562	20231016	112500	24945320	19350	19100	19350	19100	155
563	20231016	112400	21983820	19100	19100	19100	19100	0
564	20231016	112300	21983820	19100	19100	19100	19100	0
565	20231016	112200	21983820	19100	19100	19100	19100	0
566	20231016	112100	21983820	19100	19100	19100	19100	0
567	20231016	112000	21983820	19100	19100	19100	19100	0
568	20231016	111900	21983820	19100	19100	19100	19100	0
569	20231016	111800	21983820	19100	19100	19100	19100	0
570	20231016	111700	21983820	19100	19100	19100	19100	20
571	20231016	111600	21601820	19100	19100	19100	19100	3
572	20231016	111500	21544520	19100	19090	19100	19000	256
573	20231016	111400	16674640	19100	19100	19100	19100	20
574	20231016	111300	16292640	19100	19100	19100	19100	42
575	20231016	111200	15490440	19100	19100	19100	19100	127
576	20231016	111100	13064740	19100	19100	19100	19100	0
577	20231016	111000	13064740	19100	19100	19100	19100	0
578	20231016	110900	13064740	19100	19100	19100	19100	0
579	20231016	110800	13064740	19100	19100	19100	19100	0
580	20231016	110700	13064740	19100	19100	19100	19100	0
581	20231016	110600	13064740	19100	19100	19100	19100	0
582	20231016	110500	13064740	19100	19100	19100	19100	0
583	20231016	110400	13064740	19100	19100	19100	19100	0
584	20231016	110300	13064740	19100	19100	19100	19100	60
585	20231016	110200	11918740	19080	19080	19080	19080	0
586	20231016	110100	11918740	19080	19080	19080	19080	0
587	20231016	110000	11918740	19080	19080	19080	19080	0
588	20231016	105900	11918740	19080	19080	19080	19080	0
589	20231016	105800	11918740	19080	19080	19080	19080	0
590	20231016	105700	11918740	19080	19080	19080	19080	0
591	20231016	105600	11918740	19080	19080	19080	19080	0
592	20231016	105500	11918740	19080	19080	19080	19080	0
593	20231016	105400	11918740	19080	19080	19080	19080	0
594	20231016	105300	11918740	19080	19080	19080	19080	0
595	20231016	105200	11918740	19080	19080	19080	19080	0
596	20231016	105100	11918740	19080	19080	19080	19080	0
597	20231016	105000	11918740	19080	19130	19130	19080	100
598	20231016	104900	10007930	19430	19430	19430	19430	0
599	20231016	104800	10007930	19430	19430	19430	19430	0
600	20231016	104700	10007930	19430	19430	19430	19430	0
601	20231016	104600	10007930	19430	19430	19430	19430	0
602	20231016	104500	10007930	19430	19430	19430	19430	0
603	20231016	104400	10007930	19430	19410	19430	19410	100
604	20231016	104300	8066550	19100	19100	19100	19100	0
605	20231016	104200	8066550	19100	19100	19100	19100	0
606	20231016	104100	8066550	19100	19100	19100	19100	0
607	20231016	104000	8066550	19100	19100	19100	19100	0
608	20231016	103900	8066550	19100	19100	19100	19100	10
609	20231016	103800	7875550	19100	19200	19200	19100	81
610	20231016	103700	6327450	19420	19420	19420	19420	0
611	20231016	103600	6327450	19420	19420	19420	19420	0
612	20231016	103500	6327450	19420	19420	19420	19420	0
613	20231016	103400	6327450	19420	19420	19420	19420	0
614	20231016	103300	6327450	19420	19420	19420	19420	0
615	20231016	103200	6327450	19420	19420	19420	19420	1
616	20231016	103100	6308030	19200	19200	19200	19200	0
617	20231016	103000	6308030	19200	19200	19200	19200	0
618	20231016	102900	6308030	19200	19200	19200	19200	2
619	20231016	102800	6269630	19200	19200	19200	19200	0
620	20231016	102700	6269630	19200	19200	19200	19200	0
621	20231016	102600	6269630	19200	19200	19200	19200	0
622	20231016	102500	6269630	19200	19200	19200	19200	0
623	20231016	102400	6269630	19200	19200	19200	19200	0
624	20231016	102300	6269630	19200	19200	19200	19200	0
625	20231016	102200	6269630	19200	19200	19200	19200	0
626	20231016	102100	6269630	19200	19200	19200	19200	0
627	20231016	102000	6269630	19200	19200	19200	19200	0
628	20231016	101900	6269630	19200	19200	19200	19200	0
629	20231016	101800	6269630	19200	19200	19200	19200	0
630	20231016	101700	6269630	19200	19200	19200	19200	0
631	20231016	101600	6269630	19200	19200	19200	19200	0
632	20231016	101500	6269630	19200	19200	19200	19200	0
633	20231016	101400	6269630	19200	19200	19200	19200	0
634	20231016	101300	6269630	19200	19200	19200	19200	0
635	20231016	101200	6269630	19200	19200	19200	19200	0
636	20231016	101100	6269630	19200	19200	19200	19200	0
637	20231016	101000	6269630	19200	19200	19200	19200	0
638	20231016	100900	6269630	19200	19200	19200	19200	0
639	20231016	100800	6269630	19200	19200	19200	19200	0
640	20231016	100700	6269630	19200	19200	19200	19200	0
641	20231016	100600	6269630	19200	19200	19200	19200	0
642	20231016	100500	6269630	19200	19200	19200	19200	0
643	20231016	100400	6269630	19200	19200	19200	19200	0
644	20231016	100300	6269630	19200	19200	19200	19200	0
645	20231016	100200	6269630	19200	19200	19200	19200	0
646	20231016	100100	6269630	19200	19200	19200	19200	0
647	20231016	100000	6269630	19200	19200	19200	19200	0
648	20231016	095900	6269630	19200	19200	19200	19200	0
649	20231016	095800	6269630	19200	19200	19200	19200	0
650	20231016	095700	6269630	19200	19200	19200	19200	0
651	20231016	095600	6269630	19200	19200	19200	19200	0
652	20231016	095500	6269630	19200	19200	19200	19200	0
653	20231016	095400	6269630	19200	19200	19200	19200	0
654	20231016	095300	6269630	19200	19200	19200	19200	0
655	20231016	095200	6269630	19200	19200	19200	19200	0
656	20231016	095100	6269630	19200	19200	19200	19200	0
657	20231016	095000	6269630	19200	19200	19200	19200	0
658	20231016	094900	6269630	19200	19200	19200	19200	0
659	20231016	094800	6269630	19200	19200	19200	19200	0
660	20231016	094700	6269630	19200	19200	19200	19200	0
661	20231016	094600	6269630	19200	19200	19200	19200	0
662	20231016	094500	6269630	19200	19200	19200	19200	0
663	20231016	094400	6269630	19200	19200	19200	19200	10
664	20231016	094300	6077630	19500	19500	19500	19500	0
665	20231016	094200	6077630	19500	19500	19500	19500	0
666	20231016	094100	6077630	19500	19500	19500	19500	0
667	20231016	094000	6077630	19500	19500	19500	19500	0
668	20231016	093900	6077630	19500	19500	19500	19500	1
669	20231016	093800	6058130	19750	19750	19750	19750	0
670	20231016	093700	6058130	19750	19750	19750	19750	0
671	20231016	093600	6058130	19750	19750	19750	19750	0
672	20231016	093500	6058130	19750	19750	19750	19750	0
673	20231016	093400	6058130	19750	19750	19750	19750	0
674	20231016	093300	6058130	19750	19750	19750	19750	0
675	20231016	093200	6058130	19750	19750	19750	19750	0
676	20231016	093100	6058130	19750	19750	19750	19750	0
677	20231016	093000	6058130	19750	19750	19750	19750	0
678	20231016	092900	6058130	19750	19750	19750	19750	0
679	20231016	092800	6058130	19750	19750	19750	19750	0
680	20231016	092700	6058130	19750	19750	19750	19750	0
681	20231016	092600	6058130	19750	19500	19750	19500	51
682	20231016	092500	5063380	19200	19200	19200	19200	0
683	20231016	092400	5063380	19200	19200	19200	19200	50
684	20231016	092300	4103380	19800	19800	19800	19800	0
685	20231016	092200	4103380	19800	19800	19800	19800	0
686	20231016	092100	4103380	19800	19800	19800	19800	0
687	20231016	092000	4103380	19800	19800	19800	19800	0
688	20231016	091900	4103380	19800	19800	19800	19800	0
689	20231016	091800	4103380	19800	19800	19800	19800	0
690	20231016	091700	4103380	19800	19800	19800	19800	0
691	20231016	091600	4103380	19800	19800	19800	19800	1
692	20231016	091500	4083580	19250	19250	19250	19250	10
693	20231016	091400	3891080	19820	19820	19820	19820	0
694	20231016	091300	3891080	19820	19820	19820	19820	0
695	20231016	091200	3891080	19820	19820	19820	19820	0
696	20231016	091100	3891080	19820	19820	19820	19820	0
697	20231016	091000	3891080	19820	19820	19820	19820	0
698	20231016	090900	3891080	19820	19820	19820	19820	1
699	20231016	090800	3871260	19010	19010	19010	19010	0
700	20231016	090700	3871260	19010	19360	19360	19010	200
701	20231016	090600	40300	20300	20300	20300	20300	0
702	20231016	090500	40300	20300	20300	20300	20300	0
703	20231016	090400	40300	20300	20300	20300	20300	0
704	20231016	090300	40300	20300	20300	20300	20300	0
705	20231016	090200	40300	20300	20300	20300	20300	0
706	20231016	090100	40300	20300	20000	20300	20000	2
707	20231016	090000	0	19740	19740	19740	19740	0