KissMeData/268280/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203300	134371000	136700	136700	136700	136700	30
3	20231018	203200	134371000	136700	136700	136700	136700	0
4	20231018	203100	134371000	136700	136700	136700	136700	0
5	20231018	203000	134371000	136700	136700	136700	136700	0
6	20231018	202900	134371000	136700	136700	136700	136700	0
7	20231018	202800	134371000	136700	136700	136700	136700	0
8	20231018	202700	134371000	136700	136700	136700	136700	0
9	20231018	202600	134371000	136700	136700	136700	136700	0
10	20231018	202500	134371000	136700	136700	136700	136700	0
11	20231018	202400	134371000	136700	136700	136700	136700	0
12	20231018	202300	134371000	136700	136700	136700	136700	0
13	20231018	202200	134371000	136700	136700	136700	136700	0
14	20231018	202100	134371000	136700	136700	136700	136700	0
15	20231018	202000	134371000	136700	136700	136700	136700	0
16	20231018	201900	134371000	136700	136700	136700	136700	0
17	20231018	201800	134371000	136700	136700	136700	136700	0
18	20231018	201700	134371000	136700	136700	136700	136700	0
19	20231018	201600	134371000	136700	136700	136700	136700	0
20	20231018	201500	134371000	136700	136700	136700	136700	0
21	20231018	201400	134371000	136700	136700	136700	136700	0
22	20231018	201300	134371000	136700	136700	136700	136700	0
23	20231018	201200	134371000	136700	136700	136700	136700	0
24	20231018	201100	134371000	136700	136700	136700	136700	0
25	20231018	201000	134371000	136700	136700	136700	136700	0
26	20231018	200900	134371000	136700	136700	136700	136700	0
27	20231018	200800	134371000	136700	136700	136700	136700	0
28	20231018	200700	134371000	136700	136700	136700	136700	0
29	20231018	200600	134371000	136700	136700	136700	136700	0
30	20231018	200500	134371000	136700	136700	136700	136700	0
31	20231018	200400	134371000	136700	136700	136700	136700	0
32	20231018	200300	134371000	136700	136700	136700	136700	30
33	20231018	200200	134371000	136700	136700	136700	136700	0
34	20231018	200100	134371000	136700	136700	136700	136700	0
35	20231018	200000	134371000	136700	136700	136700	136700	0
36	20231018	195900	134371000	136700	136700	136700	136700	0
37	20231018	195800	134371000	136700	136700	136700	136700	0
38	20231018	195700	134371000	136700	136700	136700	136700	0
39	20231018	195600	134371000	136700	136700	136700	136700	0
40	20231018	195500	134371000	136700	136700	136700	136700	0
41	20231018	195400	134371000	136700	136700	136700	136700	0
42	20231018	195300	134371000	136700	136700	136700	136700	0
43	20231018	195200	134371000	136700	136700	136700	136700	0
44	20231018	195100	134371000	136700	136700	136700	136700	0
45	20231018	195000	134371000	136700	136700	136700	136700	0
46	20231018	194900	134371000	136700	136700	136700	136700	0
47	20231018	194800	134371000	136700	136700	136700	136700	0
48	20231018	194700	134371000	136700	136700	136700	136700	0
49	20231018	194600	134371000	136700	136700	136700	136700	0
50	20231018	194500	134371000	136700	136700	136700	136700	0
51	20231018	194400	134371000	136700	136700	136700	136700	0
52	20231018	194300	134371000	136700	136700	136700	136700	0
53	20231018	194200	134371000	136700	136700	136700	136700	0
54	20231018	194100	134371000	136700	136700	136700	136700	0
55	20231018	194000	134371000	136700	136700	136700	136700	0
56	20231018	193900	134371000	136700	136700	136700	136700	0
57	20231018	193800	134371000	136700	136700	136700	136700	0
58	20231018	193700	134371000	136700	136700	136700	136700	0
59	20231018	193600	134371000	136700	136700	136700	136700	0
60	20231018	193500	134371000	136700	136700	136700	136700	0
61	20231018	193400	134371000	136700	136700	136700	136700	0
62	20231018	193300	134371000	136700	136700	136700	136700	30
63	20231018	193200	134371000	136700	136700	136700	136700	0
64	20231018	193100	134371000	136700	136700	136700	136700	0
65	20231018	193000	134371000	136700	136700	136700	136700	0
66	20231018	192900	134371000	136700	136700	136700	136700	0
67	20231018	192800	134371000	136700	136700	136700	136700	0
68	20231018	192700	134371000	136700	136700	136700	136700	0
69	20231018	192600	134371000	136700	136700	136700	136700	0
70	20231018	192500	134371000	136700	136700	136700	136700	0
71	20231018	192400	134371000	136700	136700	136700	136700	0
72	20231018	192300	134371000	136700	136700	136700	136700	0
73	20231018	192200	134371000	136700	136700	136700	136700	0
74	20231018	192100	134371000	136700	136700	136700	136700	0
75	20231018	192000	134371000	136700	136700	136700	136700	0
76	20231018	191900	134371000	136700	136700	136700	136700	0
77	20231018	191800	134371000	136700	136700	136700	136700	0
78	20231018	191700	134371000	136700	136700	136700	136700	0
79	20231018	191600	134371000	136700	136700	136700	136700	0
80	20231018	191500	134371000	136700	136700	136700	136700	0
81	20231018	191400	134371000	136700	136700	136700	136700	0
82	20231018	191300	134371000	136700	136700	136700	136700	0
83	20231018	191200	134371000	136700	136700	136700	136700	0
84	20231018	191100	134371000	136700	136700	136700	136700	0
85	20231018	191000	134371000	136700	136700	136700	136700	0
86	20231018	190900	134371000	136700	136700	136700	136700	0
87	20231018	190800	134371000	136700	136700	136700	136700	0
88	20231018	190700	134371000	136700	136700	136700	136700	0
89	20231018	190600	134371000	136700	136700	136700	136700	0
90	20231018	190500	134371000	136700	136700	136700	136700	0
91	20231018	190400	134371000	136700	136700	136700	136700	0
92	20231018	190300	134371000	136700	136700	136700	136700	30
93	20231018	190200	134371000	136700	136700	136700	136700	0
94	20231018	190100	134371000	136700	136700	136700	136700	0
95	20231018	190000	134371000	136700	136700	136700	136700	0
96	20231018	185900	134371000	136700	136700	136700	136700	0
97	20231018	185800	134371000	136700	136700	136700	136700	0
98	20231018	185700	134371000	136700	136700	136700	136700	0
99	20231018	185600	134371000	136700	136700	136700	136700	0
100	20231018	185500	134371000	136700	136700	136700	136700	0
101	20231018	185400	134371000	136700	136700	136700	136700	0
102	20231018	185300	134371000	136700	136700	136700	136700	0
103	20231018	185200	134371000	136700	136700	136700	136700	0
104	20231018	185100	134371000	136700	136700	136700	136700	0
105	20231018	185000	134371000	136700	136700	136700	136700	0
106	20231018	184900	134371000	136700	136700	136700	136700	0
107	20231018	184800	134371000	136700	136700	136700	136700	0
108	20231018	184700	134371000	136700	136700	136700	136700	0
109	20231018	184600	134371000	136700	136700	136700	136700	0
110	20231018	184500	134371000	136700	136700	136700	136700	0
111	20231018	184400	134371000	136700	136700	136700	136700	0
112	20231018	184300	134371000	136700	136700	136700	136700	0
113	20231018	184200	134371000	136700	136700	136700	136700	0
114	20231018	184100	134371000	136700	136700	136700	136700	0
115	20231018	184000	134371000	136700	136700	136700	136700	0
116	20231018	183900	134371000	136700	136700	136700	136700	0
117	20231018	183800	134371000	136700	136700	136700	136700	0
118	20231018	183700	134371000	136700	136700	136700	136700	0
119	20231018	183600	134371000	136700	136700	136700	136700	0
120	20231018	183500	134371000	136700	136700	136700	136700	0
121	20231018	183400	134371000	136700	136700	136700	136700	0
122	20231018	183300	134371000	136700	136700	136700	136700	30
123	20231018	183200	134371000	136700	136700	136700	136700	0
124	20231018	183100	134371000	136700	136700	136700	136700	0
125	20231018	183000	134371000	136700	136700	136700	136700	0
126	20231018	182900	134371000	136700	136700	136700	136700	0
127	20231018	182800	134371000	136700	136700	136700	136700	0
128	20231018	182700	134371000	136700	136700	136700	136700	0
129	20231018	182600	134371000	136700	136700	136700	136700	0
130	20231018	182500	134371000	136700	136700	136700	136700	0
131	20231018	182400	134371000	136700	136700	136700	136700	0
132	20231018	182300	134371000	136700	136700	136700	136700	0
133	20231018	182200	134371000	136700	136700	136700	136700	0
134	20231018	182100	134371000	136700	136700	136700	136700	0
135	20231018	182000	134371000	136700	136700	136700	136700	0
136	20231018	181900	134371000	136700	136700	136700	136700	0
137	20231018	181800	134371000	136700	136700	136700	136700	0
138	20231018	181700	134371000	136700	136700	136700	136700	0
139	20231018	181600	134371000	136700	136700	136700	136700	0
140	20231018	181500	134371000	136700	136700	136700	136700	0
141	20231018	181400	134371000	136700	136700	136700	136700	0
142	20231018	181300	134371000	136700	136700	136700	136700	0
143	20231018	181200	134371000	136700	136700	136700	136700	0
144	20231018	181100	134371000	136700	136700	136700	136700	0
145	20231018	181000	134371000	136700	136700	136700	136700	0
146	20231018	180900	134371000	136700	136700	136700	136700	0
147	20231018	180800	134371000	136700	136700	136700	136700	0
148	20231018	180700	134371000	136700	136700	136700	136700	0
149	20231018	180600	134371000	136700	136700	136700	136700	0
150	20231018	180500	134371000	136700	136700	136700	136700	0
151	20231018	180400	134371000	136700	136700	136700	136700	0
152	20231018	180300	134371000	136700	136700	136700	136700	30
153	20231018	180200	134371000	136700	136700	136700	136700	0
154	20231018	180100	134371000	136700	136700	136700	136700	0
155	20231018	180000	134371000	136700	136700	136700	136700	0
156	20231018	175900	134371000	136700	136700	136700	136700	0
157	20231018	175800	134371000	136700	136700	136700	136700	0
158	20231018	175700	134371000	136700	136700	136700	136700	0
159	20231018	175600	134371000	136700	136700	136700	136700	0
160	20231018	175500	134371000	136700	136700	136700	136700	0
161	20231018	175400	134371000	136700	136700	136700	136700	0
162	20231018	175300	134371000	136700	136700	136700	136700	0
163	20231018	175200	134371000	136700	136700	136700	136700	0
164	20231018	175100	134371000	136700	136700	136700	136700	0
165	20231018	175000	134371000	136700	136700	136700	136700	0
166	20231018	174900	134371000	136700	136700	136700	136700	0
167	20231018	174800	134371000	136700	136700	136700	136700	0
168	20231018	174700	134371000	136700	136700	136700	136700	0
169	20231018	174600	134371000	136700	136700	136700	136700	0
170	20231018	174500	134371000	136700	136700	136700	136700	0
171	20231018	174400	134371000	136700	136700	136700	136700	0
172	20231018	174300	134371000	136700	136700	136700	136700	0
173	20231018	174200	134371000	136700	136700	136700	136700	0
174	20231018	174100	134371000	136700	136700	136700	136700	0
175	20231018	174000	134371000	136700	136700	136700	136700	0
176	20231018	173900	134371000	136700	136700	136700	136700	0
177	20231018	173800	134371000	136700	136700	136700	136700	0
178	20231018	173700	134371000	136700	136700	136700	136700	0
179	20231018	173600	134371000	136700	136700	136700	136700	0
180	20231018	173500	134371000	136700	136700	136700	136700	0
181	20231018	173400	134371000	136700	136700	136700	136700	0
182	20231018	173300	134371000	136700	136700	136700	136700	30
183	20231018	173200	134371000	136700	136700	136700	136700	0
184	20231018	173100	134371000	136700	136700	136700	136700	0
185	20231018	173000	134371000	136700	136700	136700	136700	0
186	20231018	172900	134371000	136700	136700	136700	136700	0
187	20231018	172800	134371000	136700	136700	136700	136700	0
188	20231018	172700	134371000	136700	136700	136700	136700	0
189	20231018	172600	134371000	136700	136700	136700	136700	0
190	20231018	172500	134371000	136700	136700	136700	136700	0
191	20231018	172400	134371000	136700	136700	136700	136700	0
192	20231018	172300	134371000	136700	136700	136700	136700	0
193	20231018	172200	134371000	136700	136700	136700	136700	0
194	20231018	172100	134371000	136700	136700	136700	136700	0
195	20231018	172000	134371000	136700	136700	136700	136700	0
196	20231018	171900	134371000	136700	136700	136700	136700	0
197	20231018	171800	134371000	136700	136700	136700	136700	0
198	20231018	171700	134371000	136700	136700	136700	136700	0
199	20231018	171600	134371000	136700	136700	136700	136700	0
200	20231018	171500	134371000	136700	136700	136700	136700	0
201	20231018	171400	134371000	136700	136700	136700	136700	0
202	20231018	171300	134371000	136700	136700	136700	136700	0
203	20231018	171200	134371000	136700	136700	136700	136700	0
204	20231018	171100	134371000	136700	136700	136700	136700	0
205	20231018	171000	134371000	136700	136700	136700	136700	0
206	20231018	170900	134371000	136700	136700	136700	136700	0
207	20231018	170800	134371000	136700	136700	136700	136700	0
208	20231018	170700	134371000	136700	136700	136700	136700	0
209	20231018	170600	134371000	136700	136700	136700	136700	0
210	20231018	170500	134371000	136700	136700	136700	136700	0
211	20231018	170400	134371000	136700	136700	136700	136700	0
212	20231018	170300	134371000	136700	136700	136700	136700	30
213	20231018	170200	134371000	136700	136700	136700	136700	0
214	20231018	170100	134371000	136700	136700	136700	136700	0
215	20231018	170000	134371000	136700	136700	136700	136700	0
216	20231018	165900	134371000	136700	136700	136700	136700	0
217	20231018	165800	134371000	136700	136700	136700	136700	0
218	20231018	165700	134371000	136700	136700	136700	136700	0
219	20231018	165600	134371000	136700	136700	136700	136700	0
220	20231018	165500	134371000	136700	136700	136700	136700	0
221	20231018	165400	134371000	136700	136700	136700	136700	0
222	20231018	165300	134371000	136700	136700	136700	136700	0
223	20231018	165200	134371000	136700	136700	136700	136700	0
224	20231018	165100	134371000	136700	136700	136700	136700	0
225	20231018	165000	134371000	136700	136700	136700	136700	0
226	20231018	164900	134371000	136700	136700	136700	136700	0
227	20231018	164800	134371000	136700	136700	136700	136700	0
228	20231018	164700	134371000	136700	136700	136700	136700	0
229	20231018	164600	134371000	136700	136700	136700	136700	0
230	20231018	164500	134371000	136700	136700	136700	136700	0
231	20231018	164400	134371000	136700	136700	136700	136700	0
232	20231018	164300	134371000	136700	136700	136700	136700	0
233	20231018	164200	134371000	136700	136700	136700	136700	0
234	20231018	164100	134371000	136700	136700	136700	136700	0
235	20231018	164000	134371000	136700	136700	136700	136700	0
236	20231018	163900	134371000	136700	136700	136700	136700	0
237	20231018	163800	134371000	136700	136700	136700	136700	0
238	20231018	163700	134371000	136700	136700	136700	136700	0
239	20231018	163600	134371000	136700	136700	136700	136700	0
240	20231018	163500	134371000	136700	136700	136700	136700	0
241	20231018	163400	134371000	136700	136700	136700	136700	0
242	20231018	163300	134371000	136700	136700	136700	136700	30
243	20231018	163200	134371000	136700	136700	136700	136700	0
244	20231018	163100	134371000	136700	136700	136700	136700	0
245	20231018	163000	134371000	136700	136700	136700	136700	0
246	20231018	162900	134371000	136700	136700	136700	136700	0
247	20231018	162800	134371000	136700	136700	136700	136700	0
248	20231018	162700	134371000	136700	136700	136700	136700	0
249	20231018	162600	134371000	136700	136700	136700	136700	0
250	20231018	162500	134371000	136700	136700	136700	136700	0
251	20231018	162400	134371000	136700	136700	136700	136700	0
252	20231018	162300	134371000	136700	136700	136700	136700	0
253	20231018	162200	134371000	136700	136700	136700	136700	0
254	20231018	162100	134371000	136700	136700	136700	136700	0
255	20231018	162000	134371000	136700	136700	136700	136700	0
256	20231018	161900	134371000	136700	136700	136700	136700	0
257	20231018	161800	134371000	136700	136700	136700	136700	0
258	20231018	161700	134371000	136700	136700	136700	136700	0
259	20231018	161600	134371000	136700	136700	136700	136700	0
260	20231018	161500	134371000	136700	136700	136700	136700	0
261	20231018	161400	134371000	136700	136700	136700	136700	0
262	20231018	161300	134371000	136700	136700	136700	136700	0
263	20231018	161200	134371000	136700	136700	136700	136700	0
264	20231018	161100	134371000	136700	136700	136700	136700	0
265	20231018	161000	134371000	136700	136700	136700	136700	0
266	20231018	160900	134371000	136700	136700	136700	136700	0
267	20231018	160800	134371000	136700	136700	136700	136700	0
268	20231018	160700	134371000	136700	136700	136700	136700	0
269	20231018	160600	134371000	136700	136700	136700	136700	0
270	20231018	160500	134371000	136700	136700	136700	136700	0
271	20231018	160400	134371000	136700	136700	136700	136700	0
272	20231018	160300	134371000	136700	136700	136700	136700	30
273	20231018	160200	134371000	136700	136700	136700	136700	0
274	20231018	160100	134371000	136700	136700	136700	136700	0
275	20231018	160000	134371000	136700	136700	136700	136700	0
276	20231018	155900	134371000	136700	136700	136700	136700	0
277	20231018	155800	134371000	136700	136700	136700	136700	0
278	20231018	155700	134371000	136700	136700	136700	136700	0
279	20231018	155600	134371000	136700	136700	136700	136700	0
280	20231018	155500	134371000	136700	136700	136700	136700	0
281	20231018	155400	134371000	136700	136700	136700	136700	0
282	20231018	155300	134371000	136700	136700	136700	136700	0
283	20231018	155200	134371000	136700	136700	136700	136700	0
284	20231018	155100	134371000	136700	136700	136700	136700	0
285	20231018	155000	134371000	136700	136700	136700	136700	0
286	20231018	154900	134371000	136700	136700	136700	136700	0
287	20231018	154800	134371000	136700	136700	136700	136700	0
288	20231018	154700	134371000	136700	136700	136700	136700	0
289	20231018	154600	134371000	136700	136700	136700	136700	0
290	20231018	154500	134371000	136700	136700	136700	136700	0
291	20231018	154400	134371000	136700	136700	136700	136700	0
292	20231018	154300	134371000	136700	136700	136700	136700	0
293	20231018	154200	134371000	136700	136700	136700	136700	0
294	20231018	154100	134371000	136700	136700	136700	136700	0
295	20231018	154000	134371000	136700	136700	136700	136700	0
296	20231018	153900	134371000	136700	136700	136700	136700	0
297	20231018	153800	134371000	136700	136700	136700	136700	0
298	20231018	153700	134371000	136700	136700	136700	136700	0
299	20231018	153600	134371000	136700	136700	136700	136700	0
300	20231018	153500	134371000	136700	136700	136700	136700	0
301	20231018	153400	134371000	136700	136700	136700	136700	0
302	20231018	153300	134371000	136700	136700	136700	136700	30
303	20231018	153200	134371000	136700	136700	136700	136700	0
304	20231018	153100	134371000	136700	136700	136700	136700	0
305	20231018	153000	134371000	136700	136700	136700	136700	30
306	20231018	152900	130270000	136300	136300	136300	136300	0
307	20231018	152800	130270000	136300	136300	136300	136300	0
308	20231018	152700	130270000	136300	136300	136300	136300	0
309	20231018	152600	130270000	136300	136300	136300	136300	0
310	20231018	152500	130270000	136300	136300	136300	136300	0
311	20231018	152400	130270000	136300	136300	136300	136300	0
312	20231018	152300	130270000	136300	136300	136300	136300	0
313	20231018	152200	130270000	136300	136300	136300	136300	0
314	20231018	152100	130270000	136300	136300	136300	136300	0
315	20231018	152000	130270000	136300	136300	136300	136300	0
316	20231018	151900	130270000	136300	136300	136300	136300	1
317	20231018	151800	130133700	135900	135900	135900	135900	0
318	20231018	151700	130133700	135900	135900	135900	135900	0
319	20231018	151600	130133700	135900	135900	135900	135900	0
320	20231018	151500	130133700	135900	135900	135900	135900	1
321	20231018	151400	129997800	136300	136300	136300	136300	0
322	20231018	151300	129997800	136300	136300	136300	136300	0
323	20231018	151200	129997800	136300	136300	136300	136300	0
324	20231018	151100	129997800	136300	136300	136300	136300	0
325	20231018	151000	129997800	136300	136300	136300	136300	0
326	20231018	150900	129997800	136300	136300	136300	136300	0
327	20231018	150800	129997800	136300	136300	136300	136300	0
328	20231018	150700	129997800	136300	136300	136300	136300	0
329	20231018	150600	129997800	136300	136300	136300	136300	2
330	20231018	150500	129725200	135800	135800	135800	135800	0
331	20231018	150400	129725200	135800	135800	135800	135800	0
332	20231018	150300	129725200	135800	135800	135800	135800	0
333	20231018	150200	129725200	135800	135800	135800	135800	0
334	20231018	150100	129725200	135800	135800	135800	135800	0
335	20231018	150000	129725200	135800	135800	135800	135800	1
336	20231018	145900	129589400	135800	135800	135800	135800	0
337	20231018	145800	129589400	135800	135800	135800	135800	0
338	20231018	145700	129589400	135800	135800	135800	135800	0
339	20231018	145600	129589400	135800	135800	135800	135800	0
340	20231018	145500	129589400	135800	135800	135800	135800	0
341	20231018	145400	129589400	135800	135800	135800	135800	0
342	20231018	145300	129589400	135800	135800	135800	135800	0
343	20231018	145200	129589400	135800	135800	135800	135800	0
344	20231018	145100	129589400	135800	135800	135800	135800	0
345	20231018	145000	129589400	135800	135800	135800	135800	0
346	20231018	144900	129589400	135800	135800	135800	135800	0
347	20231018	144800	129589400	135800	135800	135800	135800	0
348	20231018	144700	129589400	135800	135800	135800	135800	0
349	20231018	144600	129589400	135800	135800	135800	135800	0
350	20231018	144500	129589400	135800	135800	135800	135800	0
351	20231018	144400	129589400	135800	135800	135800	135800	0
352	20231018	144300	129589400	135800	135800	135800	135800	1
353	20231018	144200	129453600	135800	135800	135800	135800	0
354	20231018	144100	129453600	135800	135800	135800	135800	0
355	20231018	144000	129453600	135800	135800	135800	135800	0
356	20231018	143900	129453600	135800	135800	135800	135800	0
357	20231018	143800	129453600	135800	135800	135800	135800	2
358	20231018	143700	129182000	136000	136000	136000	136000	0
359	20231018	143600	129182000	136000	136000	136000	136000	0
360	20231018	143500	129182000	136000	136000	136000	136000	1
361	20231018	143400	129046000	136100	136100	136100	136100	0
362	20231018	143300	129046000	136100	136100	136100	136100	1
363	20231018	143200	128909900	136300	136300	136300	136300	0
364	20231018	143100	128909900	136300	136300	136300	136300	0
365	20231018	143000	128909900	136300	136300	136300	136300	1
366	20231018	142900	128773600	136300	136300	136300	136300	0
367	20231018	142800	128773600	136300	136300	136300	136300	0
368	20231018	142700	128773600	136300	136300	136300	136300	0
369	20231018	142600	128773600	136300	136300	136300	136300	0
370	20231018	142500	128773600	136300	136300	136300	136300	0
371	20231018	142400	128773600	136300	136300	136300	136300	0
372	20231018	142300	128773600	136300	136300	136300	136300	0
373	20231018	142200	128773600	136300	136300	136300	136300	4
374	20231018	142100	128228400	136400	136400	136400	136400	0
375	20231018	142000	128228400	136400	136400	136400	136400	0
376	20231018	141900	128228400	136400	136400	136400	136400	0
377	20231018	141800	128228400	136400	136400	136400	136400	0
378	20231018	141700	128228400	136400	136400	136400	136400	0
379	20231018	141600	128228400	136400	136400	136400	136400	0
380	20231018	141500	128228400	136400	136400	136400	136400	0
381	20231018	141400	128228400	136400	136300	136400	136300	63
382	20231018	141300	119635400	136300	136300	136300	136300	0
383	20231018	141200	119635400	136300	136300	136300	136300	7
384	20231018	141100	118681300	136300	136300	136300	136300	0
385	20231018	141000	118681300	136300	136300	136300	136300	0
386	20231018	140900	118681300	136300	136300	136300	136300	0
387	20231018	140800	118681300	136300	136300	136300	136300	0
388	20231018	140700	118681300	136300	136300	136300	136300	0
389	20231018	140600	118681300	136300	136300	136300	136300	0
390	20231018	140500	118681300	136300	136300	136300	136300	0
391	20231018	140400	118681300	136300	136300	136300	136300	0
392	20231018	140300	118681300	136300	136300	136300	136300	0
393	20231018	140200	118681300	136300	136300	136300	136300	0
394	20231018	140100	118681300	136300	136300	136300	136300	0
395	20231018	140000	118681300	136300	136300	136300	136300	0
396	20231018	135900	118681300	136300	136300	136300	136300	0
397	20231018	135800	118681300	136300	136300	136300	136300	0
398	20231018	135700	118681300	136300	136300	136300	136300	0
399	20231018	135600	118681300	136300	136300	136300	136300	0
400	20231018	135500	118681300	136300	136300	136300	136300	0
401	20231018	135400	118681300	136300	136300	136300	136300	0
402	20231018	135300	118681300	136300	136300	136300	136300	0
403	20231018	135200	118681300	136300	136300	136300	136300	0
404	20231018	135100	118681300	136300	136300	136300	136300	0
405	20231018	135000	118681300	136300	136300	136300	136300	0
406	20231018	134900	118681300	136300	136300	136300	136300	0
407	20231018	134800	118681300	136300	136300	136300	136300	0
408	20231018	134700	118681300	136300	136300	136300	136300	0
409	20231018	134600	118681300	136300	136300	136300	136300	0
410	20231018	134500	118681300	136300	136300	136300	136300	0
411	20231018	134400	118681300	136300	136300	136300	136300	0
412	20231018	134300	118681300	136300	136300	136300	136300	0
413	20231018	134200	118681300	136300	136300	136300	136300	0
414	20231018	134100	118681300	136300	136300	136300	136300	0
415	20231018	134000	118681300	136300	136300	136300	136300	0
416	20231018	133900	118681300	136300	136300	136300	136300	0
417	20231018	133800	118681300	136300	136300	136300	136300	0
418	20231018	133700	118681300	136300	136300	136300	136300	0
419	20231018	133600	118681300	136300	136300	136300	136300	0
420	20231018	133500	118681300	136300	136300	136300	136300	0
421	20231018	133400	118681300	136300	136300	136300	136300	0
422	20231018	133300	118681300	136300	136300	136300	136300	0
423	20231018	133200	118681300	136300	136300	136300	136300	0
424	20231018	133100	118681300	136300	136300	136300	136300	0
425	20231018	133000	118681300	136300	136300	136300	136300	0
426	20231018	132900	118681300	136300	136300	136300	136300	0
427	20231018	132800	118681300	136300	136300	136300	136300	0
428	20231018	132700	118681300	136300	136300	136300	136300	0
429	20231018	132600	118681300	136300	136300	136300	136300	0
430	20231018	132500	118681300	136300	136300	136300	136300	0
431	20231018	132400	118681300	136300	136300	136300	136300	0
432	20231018	132300	118681300	136300	136300	136300	136300	0
433	20231018	132200	118681300	136300	136300	136300	136300	0
434	20231018	132100	118681300	136300	136300	136300	136300	0
435	20231018	132000	118681300	136300	136300	136300	136300	0
436	20231018	131900	118681300	136300	136300	136300	136300	0
437	20231018	131800	118681300	136300	136300	136300	136300	0
438	20231018	131700	118681300	136300	136300	136300	136300	0
439	20231018	131600	118681300	136300	136300	136300	136300	0
440	20231018	131500	118681300	136300	136300	136300	136300	0
441	20231018	131400	118681300	136300	136300	136300	136300	0
442	20231018	131300	118681300	136300	136300	136300	136300	0
443	20231018	131200	118681300	136300	136300	136300	136300	0
444	20231018	131100	118681300	136300	136300	136300	136300	0
445	20231018	131000	118681300	136300	136300	136300	136300	0
446	20231018	130900	118681300	136300	136300	136300	136300	0
447	20231018	130800	118681300	136300	136300	136300	136300	0
448	20231018	130700	118681300	136300	136300	136300	136300	0
449	20231018	130600	118681300	136300	136300	136300	136300	0
450	20231018	130500	118681300	136300	136300	136300	136300	0
451	20231018	130400	118681300	136300	136300	136300	136300	0
452	20231018	130300	118681300	136300	136300	136300	136300	0
453	20231018	130200	118681300	136300	136300	136300	136300	0
454	20231018	130100	118681300	136300	136300	136300	136300	0
455	20231018	130000	118681300	136300	136300	136300	136300	0
456	20231018	125900	118681300	136300	136300	136300	136300	0
457	20231018	125800	118681300	136300	136300	136300	136300	0
458	20231018	125700	118681300	136300	136300	136300	136300	0
459	20231018	125600	118681300	136300	136300	136300	136300	0
460	20231018	125500	118681300	136300	136300	136300	136300	0
461	20231018	125400	118681300	136300	136300	136300	136300	0
462	20231018	125300	118681300	136300	136300	136300	136300	0
463	20231018	125200	118681300	136300	136300	136300	136300	0
464	20231018	125100	118681300	136300	136300	136300	136300	0
465	20231018	125000	118681300	136300	136300	136300	136300	0
466	20231018	124900	118681300	136300	136300	136300	136300	0
467	20231018	124800	118681300	136300	136300	136300	136300	0
468	20231018	124700	118681300	136300	136300	136300	136300	0
469	20231018	124600	118681300	136300	136300	136300	136300	0
470	20231018	124500	118681300	136300	136300	136300	136300	0
471	20231018	124400	118681300	136300	136300	136300	136300	0
472	20231018	124300	118681300	136300	136300	136300	136300	0
473	20231018	124200	118681300	136300	136300	136300	136300	0
474	20231018	124100	118681300	136300	136300	136300	136300	0
475	20231018	124000	118681300	136300	136300	136300	136300	0
476	20231018	123900	118681300	136300	136300	136300	136300	0
477	20231018	123800	118681300	136300	136300	136300	136300	0
478	20231018	123700	118681300	136300	136300	136300	136300	0
479	20231018	123600	118681300	136300	136300	136300	136300	0
480	20231018	123500	118681300	136300	136300	136300	136300	0
481	20231018	123400	118681300	136300	136300	136300	136300	0
482	20231018	123300	118681300	136300	136300	136300	136300	0
483	20231018	123200	118681300	136300	136300	136300	136300	0
484	20231018	123100	118681300	136300	136300	136300	136300	0
485	20231018	123000	118681300	136300	136300	136300	136300	0
486	20231018	122900	118681300	136300	136300	136300	136300	2
487	20231018	122800	118408700	136300	136300	136300	136300	0
488	20231018	122700	118408700	136300	136300	136300	136300	0
489	20231018	122600	118408700	136300	136300	136300	136300	0
490	20231018	122500	118408700	136300	136300	136300	136300	0
491	20231018	122400	118408700	136300	136300	136300	136300	0
492	20231018	122300	118408700	136300	136300	136300	136300	0
493	20231018	122200	118408700	136300	136300	136300	136300	0
494	20231018	122100	118408700	136300	136300	136300	136300	0
495	20231018	122000	118408700	136300	136300	136300	136300	0
496	20231018	121900	118408700	136300	136300	136300	136300	0
497	20231018	121800	118408700	136300	136300	136300	136300	0
498	20231018	121700	118408700	136300	136300	136300	136300	0
499	20231018	121600	118408700	136300	136300	136300	136300	0
500	20231018	121500	118408700	136300	136300	136300	136300	0
501	20231018	121400	118408700	136300	136300	136300	136300	0
502	20231018	121300	118408700	136300	136300	136300	136300	0
503	20231018	121200	118408700	136300	136300	136300	136300	0
504	20231018	121100	118408700	136300	136300	136300	136300	0
505	20231018	121000	118408700	136300	136300	136300	136300	0
506	20231018	120900	118408700	136300	136300	136300	136300	0
507	20231018	120800	118408700	136300	136300	136300	136300	0
508	20231018	120700	118408700	136300	136300	136300	136300	1
509	20231018	120600	118272400	136400	136400	136400	136400	0
510	20231018	120500	118272400	136400	136400	136400	136400	0
511	20231018	120400	118272400	136400	136400	136400	136400	0
512	20231018	120300	118272400	136400	136400	136400	136400	0
513	20231018	120200	118272400	136400	136400	136400	136400	0
514	20231018	120100	118272400	136400	136400	136400	136400	0
515	20231018	120000	118272400	136400	136400	136400	136400	0
516	20231018	115900	118272400	136400	136400	136400	136400	0
517	20231018	115800	118272400	136400	136400	136400	136400	0
518	20231018	115700	118272400	136400	136400	136400	136400	0
519	20231018	115600	118272400	136400	136400	136400	136400	0
520	20231018	115500	118272400	136400	136400	136400	136400	0
521	20231018	115400	118272400	136400	136400	136400	136400	0
522	20231018	115300	118272400	136400	136400	136400	136400	0
523	20231018	115200	118272400	136400	136400	136400	136400	0
524	20231018	115100	118272400	136400	136400	136400	136400	0
525	20231018	115000	118272400	136400	136400	136400	136400	0
526	20231018	114900	118272400	136400	136400	136400	136400	0
527	20231018	114800	118272400	136400	136400	136400	136400	0
528	20231018	114700	118272400	136400	136400	136400	136400	0
529	20231018	114600	118272400	136400	136400	136400	136400	0
530	20231018	114500	118272400	136400	136400	136400	136400	0
531	20231018	114400	118272400	136400	136400	136400	136400	0
532	20231018	114300	118272400	136400	136400	136400	136400	0
533	20231018	114200	118272400	136400	136400	136400	136400	0
534	20231018	114100	118272400	136400	136400	136400	136400	0
535	20231018	114000	118272400	136400	136400	136400	136400	0
536	20231018	113900	118272400	136400	136400	136400	136400	0
537	20231018	113800	118272400	136400	136400	136400	136400	0
538	20231018	113700	118272400	136400	136400	136400	136400	0
539	20231018	113600	118272400	136400	136400	136400	136400	1
540	20231018	113500	118136000	136400	136400	136400	136400	0
541	20231018	113400	118136000	136400	136400	136400	136400	0
542	20231018	113300	118136000	136400	136400	136400	136400	0
543	20231018	113200	118136000	136400	136400	136400	136400	0
544	20231018	113100	118136000	136400	136400	136400	136400	0
545	20231018	113000	118136000	136400	136400	136400	136400	0
546	20231018	112900	118136000	136400	136400	136400	136400	0
547	20231018	112800	118136000	136400	136400	136400	136400	0
548	20231018	112700	118136000	136400	136400	136400	136400	0
549	20231018	112600	118136000	136400	136400	136400	136400	0
550	20231018	112500	118136000	136400	136400	136400	136400	0
551	20231018	112400	118136000	136400	136400	136400	136400	0
552	20231018	112300	118136000	136400	136400	136400	136400	0
553	20231018	112200	118136000	136400	136400	136400	136400	0
554	20231018	112100	118136000	136400	136400	136400	136400	0
555	20231018	112000	118136000	136400	136400	136400	136400	0
556	20231018	111900	118136000	136400	136400	136400	136400	0
557	20231018	111800	118136000	136400	136400	136400	136400	1
558	20231018	111700	117999600	136400	136400	136500	136400	51
559	20231018	111600	111042200	136400	136400	136400	136400	10
560	20231018	111500	109678200	136400	136400	136400	136400	497
561	20231018	111400	41887400	136500	136500	136500	136500	0
562	20231018	111300	41887400	136500	136500	136500	136500	3
563	20231018	111200	41477900	136400	136400	136400	136400	0
564	20231018	111100	41477900	136400	136400	136400	136400	0
565	20231018	111000	41477900	136400	136400	136400	136400	0
566	20231018	110900	41477900	136400	136400	136400	136400	0
567	20231018	110800	41477900	136400	136400	136400	136400	0
568	20231018	110700	41477900	136400	136400	136400	136400	0
569	20231018	110600	41477900	136400	136400	136400	136400	0
570	20231018	110500	41477900	136400	136400	136400	136400	0
571	20231018	110400	41477900	136400	136400	136400	136400	0
572	20231018	110300	41477900	136400	136400	136400	136400	0
573	20231018	110200	41477900	136400	136400	136400	136400	0
574	20231018	110100	41477900	136400	136400	136400	136400	0
575	20231018	110000	41477900	136400	136400	136400	136400	0
576	20231018	105900	41477900	136400	136400	136400	136400	0
577	20231018	105800	41477900	136400	136400	136400	136400	0
578	20231018	105700	41477900	136400	136400	136400	136400	0
579	20231018	105600	41477900	136400	136400	136400	136400	0
580	20231018	105500	41477900	136400	136400	136400	136400	0
581	20231018	105400	41477900	136400	136400	136400	136400	0
582	20231018	105300	41477900	136400	136400	136400	136400	0
583	20231018	105200	41477900	136400	136400	136400	136400	0
584	20231018	105100	41477900	136400	136400	136400	136400	0
585	20231018	105000	41477900	136400	136400	136400	136400	0
586	20231018	104900	41477900	136400	136400	136400	136400	0
587	20231018	104800	41477900	136400	136400	136400	136400	0
588	20231018	104700	41477900	136400	136400	136400	136400	0
589	20231018	104600	41477900	136400	136400	136400	136400	0
590	20231018	104500	41477900	136400	136400	136400	136400	0
591	20231018	104400	41477900	136400	136400	136400	136400	0
592	20231018	104300	41477900	136400	136400	136400	136400	0
593	20231018	104200	41477900	136400	136400	136400	136400	0
594	20231018	104100	41477900	136400	136400	136400	136400	0
595	20231018	104000	41477900	136400	136400	136400	136400	0
596	20231018	103900	41477900	136400	136400	136400	136400	0
597	20231018	103800	41477900	136400	136400	136400	136400	0
598	20231018	103700	41477900	136400	136600	136600	136400	100
599	20231018	103600	27836700	137200	137200	137200	137200	0
600	20231018	103500	27836700	137200	137200	137200	137200	0
601	20231018	103400	27836700	137200	137200	137200	137200	0
602	20231018	103300	27836700	137200	137200	137200	137200	0
603	20231018	103200	27836700	137200	137200	137200	137200	0
604	20231018	103100	27836700	137200	137200	137200	137200	0
605	20231018	103000	27836700	137200	137200	137200	137200	0
606	20231018	102900	27836700	137200	137200	137200	137200	0
607	20231018	102800	27836700	137200	137200	137200	137200	0
608	20231018	102700	27836700	137200	137200	137200	137200	0
609	20231018	102600	27836700	137200	137200	137200	137200	0
610	20231018	102500	27836700	137200	137200	137200	137200	0
611	20231018	102400	27836700	137200	137200	137200	137200	0
612	20231018	102300	27836700	137200	137200	137200	137200	0
613	20231018	102200	27836700	137200	137200	137200	137200	0
614	20231018	102100	27836700	137200	137200	137200	137200	0
615	20231018	102000	27836700	137200	137200	137200	137200	0
616	20231018	101900	27836700	137200	137200	137200	137200	0
617	20231018	101800	27836700	137200	137200	137200	137200	0
618	20231018	101700	27836700	137200	137200	137200	137200	0
619	20231018	101600	27836700	137200	137200	137200	137200	0
620	20231018	101500	27836700	137200	137200	137200	137200	0
621	20231018	101400	27836700	137200	137200	137200	137200	0
622	20231018	101300	27836700	137200	137200	137200	137200	0
623	20231018	101200	27836700	137200	137200	137200	137200	0
624	20231018	101100	27836700	137200	137200	137200	137200	0
625	20231018	101000	27836700	137200	137200	137200	137200	0
626	20231018	100900	27836700	137200	137200	137200	137200	0
627	20231018	100800	27836700	137200	137200	137200	137200	0
628	20231018	100700	27836700	137200	137200	137200	137200	0
629	20231018	100600	27836700	137200	137200	137200	137200	0
630	20231018	100500	27836700	137200	137200	137200	137200	0
631	20231018	100400	27836700	137200	137200	137200	137200	0
632	20231018	100300	27836700	137200	137200	137200	137200	0
633	20231018	100200	27836700	137200	137200	137200	137200	0
634	20231018	100100	27836700	137200	137200	137200	137200	0
635	20231018	100000	27836700	137200	137200	137200	137200	4
636	20231018	095900	27287900	137200	137200	137200	137200	0
637	20231018	095800	27287900	137200	137200	137200	137200	2
638	20231018	095700	27013500	137200	136500	137200	136500	8
639	20231018	095600	25916800	136500	136500	136500	136500	0
640	20231018	095500	25916800	136500	136500	136500	136500	0
641	20231018	095400	25916800	136500	136500	136500	136500	0
642	20231018	095300	25916800	136500	136500	136500	136500	0
643	20231018	095200	25916800	136500	136500	136500	136500	0
644	20231018	095100	25916800	136500	136500	136500	136500	0
645	20231018	095000	25916800	136500	136500	136500	136500	0
646	20231018	094900	25916800	136500	136500	136500	136500	0
647	20231018	094800	25916800	136500	136500	136500	136500	0
648	20231018	094700	25916800	136500	136500	136500	136500	0
649	20231018	094600	25916800	136500	136500	136500	136500	0
650	20231018	094500	25916800	136500	136500	136500	136500	0
651	20231018	094400	25916800	136500	136500	136500	136500	0
652	20231018	094300	25916800	136500	136500	136500	136500	0
653	20231018	094200	25916800	136500	136500	136500	136500	0
654	20231018	094100	25916800	136500	136500	136500	136500	0
655	20231018	094000	25916800	136500	136500	136500	136500	0
656	20231018	093900	25916800	136500	136500	136500	136500	0
657	20231018	093800	25916800	136500	136500	136500	136500	0
658	20231018	093700	25916800	136500	136500	136500	136500	0
659	20231018	093600	25916800	136500	136500	136500	136500	2
660	20231018	093500	25643800	136400	136400	136400	136400	0
661	20231018	093400	25643800	136400	136400	136400	136400	0
662	20231018	093300	25643800	136400	136400	136400	136400	0
663	20231018	093200	25643800	136400	136400	136400	136400	0
664	20231018	093100	25643800	136400	136400	136400	136400	0
665	20231018	093000	25643800	136400	136400	136400	136400	0
666	20231018	092900	25643800	136400	136400	136400	136400	0
667	20231018	092800	25643800	136400	136400	136400	136400	0
668	20231018	092700	25643800	136400	136400	136400	136400	0
669	20231018	092600	25643800	136400	136400	136400	136400	0
670	20231018	092500	25643800	136400	136400	136400	136400	0
671	20231018	092400	25643800	136400	136400	136400	136400	100
672	20231018	092300	12003800	137000	137000	137000	137000	0
673	20231018	092200	12003800	137000	137000	137000	137000	0
674	20231018	092100	12003800	137000	137000	137000	137000	0
675	20231018	092000	12003800	137000	137000	137000	137000	0
676	20231018	091900	12003800	137000	137000	137000	137000	0
677	20231018	091800	12003800	137000	137000	137000	137000	0
678	20231018	091700	12003800	137000	137000	137000	137000	0
679	20231018	091600	12003800	137000	137000	137000	137000	0
680	20231018	091500	12003800	137000	137000	137000	137000	0
681	20231018	091400	12003800	137000	137000	137000	137000	1
682	20231018	091300	11866800	136400	136400	136400	136400	0
683	20231018	091200	11866800	136400	136400	136400	136400	0
684	20231018	091100	11866800	136400	136400	136400	136400	0
685	20231018	091000	11866800	136400	136400	136400	136400	0
686	20231018	090900	11866800	136400	136400	136400	136400	0
687	20231018	090800	11866800	136400	136400	136400	136400	0
688	20231018	090700	11866800	136400	136400	136400	136400	0
689	20231018	090600	11866800	136400	136400	136400	136400	0
690	20231018	090500	11866800	136400	136400	136400	136400	0
691	20231018	090400	11866800	136400	136400	136400	136400	0
692	20231018	090300	11866800	136400	136400	136400	136400	0
693	20231018	090200	11866800	136400	136400	136400	136400	0
694	20231018	090100	11866800	136400	136400	136400	136400	0
695	20231018	090000	11866800	136400	136400	136400	136400	21