KissMeData/016250/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185700	22361460	19170	19170	19170	19170	17
3	20231010	185600	22361460	19170	19170	19170	19170	0
4	20231010	185500	22361460	19170	19170	19170	19170	0
5	20231010	185400	22361460	19170	19170	19170	19170	0
6	20231010	185300	22361460	19170	19170	19170	19170	0
7	20231010	185200	22361460	19170	19170	19170	19170	0
8	20231010	185100	22361460	19170	19170	19170	19170	0
9	20231010	185000	22361460	19170	19170	19170	19170	0
10	20231010	184900	22361460	19170	19170	19170	19170	0
11	20231010	184800	22361460	19170	19170	19170	19170	0
12	20231010	184700	22361460	19170	19170	19170	19170	0
13	20231010	184600	22361460	19170	19170	19170	19170	0
14	20231010	184500	22361460	19170	19170	19170	19170	0
15	20231010	184400	22361460	19170	19170	19170	19170	0
16	20231010	184300	22361460	19170	19170	19170	19170	0
17	20231010	184200	22361460	19170	19170	19170	19170	0
18	20231010	184100	22361460	19170	19170	19170	19170	0
19	20231010	184000	22361460	19170	19170	19170	19170	0
20	20231010	183900	22361460	19170	19170	19170	19170	0
21	20231010	183800	22361460	19170	19170	19170	19170	0
22	20231010	183700	22361460	19170	19170	19170	19170	0
23	20231010	183600	22361460	19170	19170	19170	19170	0
24	20231010	183500	22361460	19170	19170	19170	19170	0
25	20231010	183400	22361460	19170	19170	19170	19170	0
26	20231010	183300	22361460	19170	19170	19170	19170	0
27	20231010	183200	22361460	19170	19170	19170	19170	0
28	20231010	183100	22361460	19170	19170	19170	19170	0
29	20231010	183000	22361460	19170	19170	19170	19170	0
30	20231010	182900	22361460	19170	19170	19170	19170	0
31	20231010	182800	22361460	19170	19170	19170	19170	0
32	20231010	182700	22361460	19170	19170	19170	19170	17
33	20231010	182600	22361460	19170	19170	19170	19170	0
34	20231010	182500	22361460	19170	19170	19170	19170	0
35	20231010	182400	22361460	19170	19170	19170	19170	0
36	20231010	182300	22361460	19170	19170	19170	19170	0
37	20231010	182200	22361460	19170	19170	19170	19170	0
38	20231010	182100	22361460	19170	19170	19170	19170	0
39	20231010	182000	22361460	19170	19170	19170	19170	0
40	20231010	181900	22361460	19170	19170	19170	19170	0
41	20231010	181800	22361460	19170	19170	19170	19170	0
42	20231010	181700	22361460	19170	19170	19170	19170	0
43	20231010	181600	22361460	19170	19170	19170	19170	0
44	20231010	181500	22361460	19170	19170	19170	19170	0
45	20231010	181400	22361460	19170	19170	19170	19170	0
46	20231010	181300	22361460	19170	19170	19170	19170	0
47	20231010	181200	22361460	19170	19170	19170	19170	0
48	20231010	181100	22361460	19170	19170	19170	19170	0
49	20231010	181000	22361460	19170	19170	19170	19170	0
50	20231010	180900	22361460	19170	19170	19170	19170	0
51	20231010	180800	22361460	19170	19170	19170	19170	0
52	20231010	180700	22361460	19170	19170	19170	19170	0
53	20231010	180600	22361460	19170	19170	19170	19170	0
54	20231010	180500	22361460	19170	19170	19170	19170	0
55	20231010	180400	22361460	19170	19170	19170	19170	0
56	20231010	180300	22361460	19170	19170	19170	19170	0
57	20231010	180200	22361460	19170	19170	19170	19170	0
58	20231010	180100	22361460	19170	19170	19170	19170	0
59	20231010	180000	22361460	19170	19170	19170	19170	0
60	20231010	175900	22361460	19170	19170	19170	19170	0
61	20231010	175800	22361460	19170	19170	19170	19170	0
62	20231010	175700	22361460	19170	19170	19170	19170	17
63	20231010	175600	22361460	19170	19170	19170	19170	0
64	20231010	175500	22361460	19170	19170	19170	19170	0
65	20231010	175400	22361460	19170	19170	19170	19170	0
66	20231010	175300	22361460	19170	19170	19170	19170	0
67	20231010	175200	22361460	19170	19170	19170	19170	0
68	20231010	175100	22361460	19170	19170	19170	19170	0
69	20231010	175000	22361460	19170	19170	19170	19170	0
70	20231010	174900	22361460	19170	19170	19170	19170	0
71	20231010	174800	22361460	19170	19170	19170	19170	0
72	20231010	174700	22361460	19170	19170	19170	19170	0
73	20231010	174600	22361460	19170	19170	19170	19170	0
74	20231010	174500	22361460	19170	19170	19170	19170	0
75	20231010	174400	22361460	19170	19170	19170	19170	0
76	20231010	174300	22361460	19170	19170	19170	19170	0
77	20231010	174200	22361460	19170	19170	19170	19170	0
78	20231010	174100	22361460	19170	19170	19170	19170	0
79	20231010	174000	22361460	19170	19170	19170	19170	0
80	20231010	173900	22361460	19170	19170	19170	19170	0
81	20231010	173800	22361460	19170	19170	19170	19170	0
82	20231010	173700	22361460	19170	19170	19170	19170	0
83	20231010	173600	22361460	19170	19170	19170	19170	0
84	20231010	173500	22361460	19170	19170	19170	19170	0
85	20231010	173400	22361460	19170	19170	19170	19170	0
86	20231010	173300	22361460	19170	19170	19170	19170	0
87	20231010	173200	22361460	19170	19170	19170	19170	0
88	20231010	173100	22361460	19170	19170	19170	19170	0
89	20231010	173000	22361460	19170	19170	19170	19170	0
90	20231010	172900	22361460	19170	19170	19170	19170	0
91	20231010	172800	22361460	19170	19170	19170	19170	0
92	20231010	172700	22361460	19170	19170	19170	19170	17
93	20231010	172600	22361460	19170	19170	19170	19170	0
94	20231010	172500	22361460	19170	19170	19170	19170	0
95	20231010	172400	22361460	19170	19170	19170	19170	0
96	20231010	172300	22361460	19170	19170	19170	19170	0
97	20231010	172200	22361460	19170	19170	19170	19170	0
98	20231010	172100	22361460	19170	19170	19170	19170	0
99	20231010	172000	22361460	19170	19170	19170	19170	0
100	20231010	171900	22361460	19170	19170	19170	19170	0
101	20231010	171800	22361460	19170	19170	19170	19170	0
102	20231010	171700	22361460	19170	19170	19170	19170	0
103	20231010	171600	22361460	19170	19170	19170	19170	0
104	20231010	171500	22361460	19170	19170	19170	19170	0
105	20231010	171400	22361460	19170	19170	19170	19170	0
106	20231010	171300	22361460	19170	19170	19170	19170	0
107	20231010	171200	22361460	19170	19170	19170	19170	0
108	20231010	171100	22361460	19170	19170	19170	19170	0
109	20231010	171000	22361460	19170	19170	19170	19170	0
110	20231010	170900	22361460	19170	19170	19170	19170	0
111	20231010	170800	22361460	19170	19170	19170	19170	0
112	20231010	170700	22361460	19170	19170	19170	19170	0
113	20231010	170600	22361460	19170	19170	19170	19170	0
114	20231010	170500	22361460	19170	19170	19170	19170	0
115	20231010	170400	22361460	19170	19170	19170	19170	0
116	20231010	170300	22361460	19170	19170	19170	19170	0
117	20231010	170200	22361460	19170	19170	19170	19170	0
118	20231010	170100	22361460	19170	19170	19170	19170	0
119	20231010	170000	22361460	19170	19170	19170	19170	0
120	20231010	165900	22361460	19170	19170	19170	19170	0
121	20231010	165800	22361460	19170	19170	19170	19170	0
122	20231010	165700	22361460	19170	19170	19170	19170	17
123	20231010	165600	22361460	19170	19170	19170	19170	0
124	20231010	165500	22361460	19170	19170	19170	19170	0
125	20231010	165400	22361460	19170	19170	19170	19170	0
126	20231010	165300	22361460	19170	19170	19170	19170	0
127	20231010	165200	22361460	19170	19170	19170	19170	0
128	20231010	165100	22361460	19170	19170	19170	19170	0
129	20231010	165000	22361460	19170	19170	19170	19170	0
130	20231010	164900	22361460	19170	19170	19170	19170	0
131	20231010	164800	22361460	19170	19170	19170	19170	0
132	20231010	164700	22361460	19170	19170	19170	19170	0
133	20231010	164600	22361460	19170	19170	19170	19170	0
134	20231010	164500	22361460	19170	19170	19170	19170	0
135	20231010	164400	22361460	19170	19170	19170	19170	0
136	20231010	164300	22361460	19170	19170	19170	19170	0
137	20231010	164200	22361460	19170	19170	19170	19170	0
138	20231010	164100	22361460	19170	19170	19170	19170	0
139	20231010	164000	22361460	19170	19170	19170	19170	0
140	20231010	163900	22361460	19170	19170	19170	19170	0
141	20231010	163800	22361460	19170	19170	19170	19170	0
142	20231010	163700	22361460	19170	19170	19170	19170	0
143	20231010	163600	22361460	19170	19170	19170	19170	0
144	20231010	163500	22361460	19170	19170	19170	19170	0
145	20231010	163400	22361460	19170	19170	19170	19170	0
146	20231010	163300	22361460	19170	19170	19170	19170	0
147	20231010	163200	22361460	19170	19170	19170	19170	0
148	20231010	163100	22361460	19170	19170	19170	19170	0
149	20231010	163000	22361460	19170	19170	19170	19170	0
150	20231010	162900	22361460	19170	19170	19170	19170	0
151	20231010	162800	22361460	19170	19170	19170	19170	0
152	20231010	162700	22361460	19170	19170	19170	19170	17
153	20231010	162600	22361460	19170	19170	19170	19170	0
154	20231010	162500	22361460	19170	19170	19170	19170	0
155	20231010	162400	22361460	19170	19170	19170	19170	0
156	20231010	162300	22361460	19170	19170	19170	19170	0
157	20231010	162200	22361460	19170	19170	19170	19170	0
158	20231010	162100	22361460	19170	19170	19170	19170	0
159	20231010	162000	22361460	19170	19170	19170	19170	0
160	20231010	161900	22361460	19170	19170	19170	19170	0
161	20231010	161800	22361460	19170	19170	19170	19170	0
162	20231010	161700	22361460	19170	19170	19170	19170	0
163	20231010	161600	22361460	19170	19170	19170	19170	0
164	20231010	161500	22361460	19170	19170	19170	19170	0
165	20231010	161400	22361460	19170	19170	19170	19170	0
166	20231010	161300	22361460	19170	19170	19170	19170	0
167	20231010	161200	22361460	19170	19170	19170	19170	0
168	20231010	161100	22361460	19170	19170	19170	19170	0
169	20231010	161000	22361460	19170	19170	19170	19170	0
170	20231010	160900	22361460	19170	19170	19170	19170	0
171	20231010	160800	22361460	19170	19170	19170	19170	0
172	20231010	160700	22361460	19170	19170	19170	19170	0
173	20231010	160600	22361460	19170	19170	19170	19170	0
174	20231010	160500	22361460	19170	19170	19170	19170	0
175	20231010	160400	22361460	19170	19170	19170	19170	0
176	20231010	160300	22361460	19170	19170	19170	19170	0
177	20231010	160200	22361460	19170	19170	19170	19170	0
178	20231010	160100	22361460	19170	19170	19170	19170	0
179	20231010	160000	22361460	19170	19170	19170	19170	0
180	20231010	155900	22361460	19170	19170	19170	19170	0
181	20231010	155800	22361460	19170	19170	19170	19170	0
182	20231010	155700	22361460	19170	19170	19170	19170	17
183	20231010	155600	22361460	19170	19170	19170	19170	0
184	20231010	155500	22361460	19170	19170	19170	19170	0
185	20231010	155400	22361460	19170	19170	19170	19170	0
186	20231010	155300	22361460	19170	19170	19170	19170	0
187	20231010	155200	22361460	19170	19170	19170	19170	0
188	20231010	155100	22361460	19170	19170	19170	19170	0
189	20231010	155000	22361460	19170	19170	19170	19170	0
190	20231010	154900	22361460	19170	19170	19170	19170	0
191	20231010	154800	22361460	19170	19170	19170	19170	0
192	20231010	154700	22361460	19170	19170	19170	19170	0
193	20231010	154600	22361460	19170	19170	19170	19170	0
194	20231010	154500	22361460	19170	19170	19170	19170	0
195	20231010	154400	22361460	19170	19170	19170	19170	0
196	20231010	154300	22361460	19170	19170	19170	19170	0
197	20231010	154200	22361460	19170	19170	19170	19170	0
198	20231010	154100	22361460	19170	19170	19170	19170	0
199	20231010	154000	22361460	19170	19170	19170	19170	0
200	20231010	153900	22361460	19170	19170	19170	19170	0
201	20231010	153800	22361460	19170	19170	19170	19170	0
202	20231010	153700	22361460	19170	19170	19170	19170	0
203	20231010	153600	22361460	19170	19170	19170	19170	0
204	20231010	153500	22361460	19170	19170	19170	19170	0
205	20231010	153400	22361460	19170	19170	19170	19170	0
206	20231010	153300	22361460	19170	19170	19170	19170	0
207	20231010	153200	22361460	19170	19170	19170	19170	0
208	20231010	153100	22361460	19170	19170	19170	19170	0
209	20231010	153000	22361460	19170	19170	19170	19170	17
210	20231010	152900	22035570	19170	19170	19170	19170	0
211	20231010	152800	22035570	19170	19170	19170	19170	0
212	20231010	152700	22035570	19170	19170	19170	19170	0
213	20231010	152600	22035570	19170	19170	19170	19170	0
214	20231010	152500	22035570	19170	19170	19170	19170	0
215	20231010	152400	22035570	19170	19170	19170	19170	0
216	20231010	152300	22035570	19170	19170	19170	19170	0
217	20231010	152200	22035570	19170	19170	19170	19170	0
218	20231010	152100	22035570	19170	19170	19170	19170	0
219	20231010	152000	22035570	19170	19170	19170	19170	0
220	20231010	151900	22035570	19170	19170	19170	19170	0
221	20231010	151800	22035570	19170	19170	19170	19170	0
222	20231010	151700	22035570	19170	19170	19170	19170	0
223	20231010	151600	22035570	19170	19170	19170	19170	1
224	20231010	151500	22016400	19110	19110	19110	19110	1
225	20231010	151400	21997290	19120	19140	19140	19120	3
226	20231010	151300	21939900	19150	19160	19160	19150	2
227	20231010	151200	21901590	18920	18920	18920	18920	16
228	20231010	151100	21598870	19170	19170	19170	19170	0
229	20231010	151000	21598870	19170	19170	19170	19170	0
230	20231010	150900	21598870	19170	19170	19170	19170	0
231	20231010	150800	21598870	19170	19170	19170	19170	0
232	20231010	150700	21598870	19170	19170	19170	19170	0
233	20231010	150600	21598870	19170	19170	19170	19170	0
234	20231010	150500	21598870	19170	19150	19170	18900	145
235	20231010	150400	18847890	19160	19160	19160	19160	0
236	20231010	150300	18847890	19160	19160	19160	19160	0
237	20231010	150200	18847890	19160	19160	19160	19160	0
238	20231010	150100	18847890	19160	19160	19160	19160	0
239	20231010	150000	18847890	19160	19160	19160	19160	0
240	20231010	145900	18847890	19160	19160	19160	19160	0
241	20231010	145800	18847890	19160	19160	19160	19160	0
242	20231010	145700	18847890	19160	19160	19160	19160	0
243	20231010	145600	18847890	19160	19160	19160	19160	5
244	20231010	145500	18752090	19140	19140	19140	19140	0
245	20231010	145400	18752090	19140	19140	19140	19140	0
246	20231010	145300	18752090	19140	19140	19140	19140	0
247	20231010	145200	18752090	19140	19140	19140	19140	0
248	20231010	145100	18752090	19140	19140	19140	19140	0
249	20231010	145000	18752090	19140	19140	19140	19140	0
250	20231010	144900	18752090	19140	19140	19140	19140	0
251	20231010	144800	18752090	19140	19140	19140	19140	0
252	20231010	144700	18752090	19140	19140	19140	19140	0
253	20231010	144600	18752090	19140	19140	19140	19140	0
254	20231010	144500	18752090	19140	19140	19140	19140	0
255	20231010	144400	18752090	19140	19140	19140	19140	0
256	20231010	144300	18752090	19140	19140	19140	19140	0
257	20231010	144200	18752090	19140	19140	19140	19140	0
258	20231010	144100	18752090	19140	19140	19140	19140	0
259	20231010	144000	18752090	19140	19140	19140	19140	0
260	20231010	143900	18752090	19140	19140	19140	19140	0
261	20231010	143800	18752090	19140	19140	19140	19140	0
262	20231010	143700	18752090	19140	19140	19140	19140	0
263	20231010	143600	18752090	19140	19140	19140	19140	0
264	20231010	143500	18752090	19140	19140	19140	19140	2
265	20231010	143400	18713810	19150	19150	19150	19150	0
266	20231010	143300	18713810	19150	19150	19150	19150	0
267	20231010	143200	18713810	19150	19150	19150	19150	0
268	20231010	143100	18713810	19150	19150	19150	19150	0
269	20231010	143000	18713810	19150	19150	19150	19150	0
270	20231010	142900	18713810	19150	19150	19150	19150	0
271	20231010	142800	18713810	19150	19150	19150	19150	0
272	20231010	142700	18713810	19150	19150	19150	19150	0
273	20231010	142600	18713810	19150	19150	19150	19150	0
274	20231010	142500	18713810	19150	19150	19150	19150	0
275	20231010	142400	18713810	19150	19150	19150	19150	0
276	20231010	142300	18713810	19150	19150	19150	19150	1
277	20231010	142200	18694660	19160	19160	19160	19160	1
278	20231010	142100	18675500	19170	19170	19170	19170	0
279	20231010	142000	18675500	19170	19170	19170	19170	1
280	20231010	141900	18656330	19180	19180	19180	19180	0
281	20231010	141800	18656330	19180	19180	19180	19180	1
282	20231010	141700	18637150	19180	19180	19180	19180	0
283	20231010	141600	18637150	19180	19180	19180	19180	0
284	20231010	141500	18637150	19180	19180	19180	19180	0
285	20231010	141400	18637150	19180	19180	19180	19180	4
286	20231010	141300	18560430	19190	19190	19190	19190	0
287	20231010	141200	18560430	19190	19190	19190	19190	2
288	20231010	141100	18522050	19190	19190	19190	19190	0
289	20231010	141000	18522050	19190	19190	19190	19190	0
290	20231010	140900	18522050	19190	19190	19190	19190	0
291	20231010	140800	18522050	19190	19190	19190	19190	1
292	20231010	140700	18502860	19200	19200	19200	19200	0
293	20231010	140600	18502860	19200	19200	19200	19200	0
294	20231010	140500	18502860	19200	19200	19200	19200	0
295	20231010	140400	18502860	19200	19200	19200	19200	0
296	20231010	140300	18502860	19200	19200	19200	19200	0
297	20231010	140200	18502860	19200	19200	19200	19200	0
298	20231010	140100	18502860	19200	19200	19200	19200	0
299	20231010	140000	18502860	19200	19200	19200	19200	0
300	20231010	135900	18502860	19200	19200	19200	19200	0
301	20231010	135800	18502860	19200	19200	19200	19200	0
302	20231010	135700	18502860	19200	19200	19200	19200	1
303	20231010	135600	18483660	19200	19200	19200	19200	0
304	20231010	135500	18483660	19200	19200	19200	19200	0
305	20231010	135400	18483660	19200	19200	19200	19200	0
306	20231010	135300	18483660	19200	19200	19200	19200	0
307	20231010	135200	18483660	19200	19200	19200	19200	0
308	20231010	135100	18483660	19200	19200	19200	19200	0
309	20231010	135000	18483660	19200	19200	19200	19200	0
310	20231010	134900	18483660	19200	19200	19200	19200	0
311	20231010	134800	18483660	19200	19200	19200	19200	0
312	20231010	134700	18483660	19200	19200	19200	19200	1
313	20231010	134600	18464460	19200	19200	19200	19200	0
314	20231010	134500	18464460	19200	19200	19200	19200	0
315	20231010	134400	18464460	19200	19200	19200	19200	0
316	20231010	134300	18464460	19200	19200	19200	19200	0
317	20231010	134200	18464460	19200	19200	19200	19200	0
318	20231010	134100	18464460	19200	19200	19200	19200	0
319	20231010	134000	18464460	19200	19200	19200	19200	0
320	20231010	133900	18464460	19200	19200	19200	19200	0
321	20231010	133800	18464460	19200	19200	19200	19200	0
322	20231010	133700	18464460	19200	19200	19200	19200	0
323	20231010	133600	18464460	19200	19200	19200	19200	4
324	20231010	133500	18387660	19300	19300	19300	19300	4
325	20231010	133400	18310460	19210	19210	19210	19210	0
326	20231010	133300	18310460	19210	19210	19210	19210	1
327	20231010	133200	18291250	19210	19210	19210	19210	0
328	20231010	133100	18291250	19210	19210	19210	19210	1
329	20231010	133000	18272040	19210	19210	19210	19210	0
330	20231010	132900	18272040	19210	19210	19210	19210	0
331	20231010	132800	18272040	19210	19210	19210	19210	0
332	20231010	132700	18272040	19210	19210	19210	19210	0
333	20231010	132600	18272040	19210	19210	19210	19210	0
334	20231010	132500	18272040	19210	19210	19210	19210	0
335	20231010	132400	18272040	19210	19210	19210	19210	0
336	20231010	132300	18272040	19210	19210	19210	19210	0
337	20231010	132200	18272040	19210	19210	19210	19210	4
338	20231010	132100	18195200	19230	19230	19230	19230	1
339	20231010	132000	18175970	19220	19220	19220	19220	0
340	20231010	131900	18175970	19220	19220	19220	19220	0
341	20231010	131800	18175970	19220	19220	19220	19220	3
342	20231010	131700	18118310	19290	19290	19290	19290	0
343	20231010	131600	18118310	19290	19290	19290	19290	0
344	20231010	131500	18118310	19290	19290	19290	19290	0
345	20231010	131400	18118310	19290	19290	19290	19290	0
346	20231010	131300	18118310	19290	19290	19290	19290	0
347	20231010	131200	18118310	19290	19290	19290	19290	0
348	20231010	131100	18118310	19290	19290	19290	19290	0
349	20231010	131000	18118310	19290	19290	19290	19290	0
350	20231010	130900	18118310	19290	19290	19290	19290	0
351	20231010	130800	18118310	19290	19290	19290	19290	2
352	20231010	130700	18079730	19300	19300	19300	19300	0
353	20231010	130600	18079730	19300	19300	19300	19300	0
354	20231010	130500	18079730	19300	19300	19300	19300	0
355	20231010	130400	18079730	19300	19300	19300	19300	0
356	20231010	130300	18079730	19300	19300	19300	19300	2
357	20231010	130200	18041130	19310	19310	19310	19310	0
358	20231010	130100	18041130	19310	19320	19320	19310	2
359	20231010	130000	18002500	19320	19320	19320	19320	0
360	20231010	125900	18002500	19320	19320	19320	19320	0
361	20231010	125800	18002500	19320	19320	19320	19320	0
362	20231010	125700	18002500	19320	19320	19320	19320	0
363	20231010	125600	18002500	19320	19320	19320	19320	0
364	20231010	125500	18002500	19320	19320	19320	19320	1
365	20231010	125400	17983180	19330	19330	19330	19330	0
366	20231010	125300	17983180	19330	19330	19330	19330	0
367	20231010	125200	17983180	19330	19330	19330	19330	0
368	20231010	125100	17983180	19330	19330	19330	19330	0
369	20231010	125000	17983180	19330	19330	19330	19330	0
370	20231010	124900	17983180	19330	19330	19330	19330	0
371	20231010	124800	17983180	19330	19330	19330	19330	0
372	20231010	124700	17983180	19330	19330	19330	19330	0
373	20231010	124600	17983180	19330	19330	19330	19330	0
374	20231010	124500	17983180	19330	19330	19330	19330	0
375	20231010	124400	17983180	19330	19330	19330	19330	0
376	20231010	124300	17983180	19330	19330	19330	19330	0
377	20231010	124200	17983180	19330	19330	19330	19330	0
378	20231010	124100	17983180	19330	19330	19330	19330	0
379	20231010	124000	17983180	19330	19330	19330	19330	0
380	20231010	123900	17983180	19330	19330	19330	19330	0
381	20231010	123800	17983180	19330	19330	19330	19330	0
382	20231010	123700	17983180	19330	19340	19340	19330	2
383	20231010	123600	17944510	19350	19350	19350	19350	0
384	20231010	123500	17944510	19350	19350	19350	19350	2
385	20231010	123400	17905810	19360	19360	19360	19360	0
386	20231010	123300	17905810	19360	19360	19360	19360	0
387	20231010	123200	17905810	19360	19360	19360	19360	2
388	20231010	123100	17867090	19370	19370	19370	19370	0
389	20231010	123000	17867090	19370	19370	19370	19370	2
390	20231010	122900	17828350	19380	19390	19390	19380	3
391	20231010	122800	17770200	19280	19290	19340	19280	24
392	20231010	122700	17307090	19280	19280	19280	19280	0
393	20231010	122600	17307090	19280	19280	19280	19280	0
394	20231010	122500	17307090	19280	19280	19280	19280	0
395	20231010	122400	17307090	19280	19280	19280	19280	0
396	20231010	122300	17307090	19280	19280	19280	19280	3
397	20231010	122200	17249250	19290	19290	19290	19290	0
398	20231010	122100	17249250	19290	19290	19290	19290	0
399	20231010	122000	17249250	19290	19290	19290	19290	0
400	20231010	121900	17249250	19290	19290	19290	19290	0
401	20231010	121800	17249250	19290	19290	19290	19290	0
402	20231010	121700	17249250	19290	19290	19290	19290	0
403	20231010	121600	17249250	19290	19290	19290	19290	0
404	20231010	121500	17249250	19290	19290	19290	19290	0
405	20231010	121400	17249250	19290	19290	19290	19290	0
406	20231010	121300	17249250	19290	19290	19290	19290	0
407	20231010	121200	17249250	19290	19290	19290	19290	0
408	20231010	121100	17249250	19290	19290	19290	19290	0
409	20231010	121000	17249250	19290	19290	19290	19290	0
410	20231010	120900	17249250	19290	19290	19290	19290	0
411	20231010	120800	17249250	19290	19290	19290	19290	1
412	20231010	120700	17229960	19290	19290	19290	19290	0
413	20231010	120600	17229960	19290	19290	19290	19290	0
414	20231010	120500	17229960	19290	19290	19290	19290	0
415	20231010	120400	17229960	19290	19290	19290	19290	0
416	20231010	120300	17229960	19290	19290	19290	19290	0
417	20231010	120200	17229960	19290	19290	19290	19290	0
418	20231010	120100	17229960	19290	19290	19290	19290	0
419	20231010	120000	17229960	19290	19290	19290	19290	0
420	20231010	115900	17229960	19290	19290	19290	19290	0
421	20231010	115800	17229960	19290	19290	19290	19290	0
422	20231010	115700	17229960	19290	19290	19290	19290	0
423	20231010	115600	17229960	19290	19290	19290	19290	0
424	20231010	115500	17229960	19290	19290	19290	19290	0
425	20231010	115400	17229960	19290	19290	19290	19290	0
426	20231010	115300	17229960	19290	19290	19290	19290	0
427	20231010	115200	17229960	19290	19290	19290	19290	0
428	20231010	115100	17229960	19290	19290	19290	19290	0
429	20231010	115000	17229960	19290	19290	19290	19290	0
430	20231010	114900	17229960	19290	19290	19290	19290	0
431	20231010	114800	17229960	19290	19290	19290	19290	0
432	20231010	114700	17229960	19290	19290	19290	19290	1
433	20231010	114600	17210670	19300	19300	19300	19300	0
434	20231010	114500	17210670	19300	19300	19300	19300	0
435	20231010	114400	17210670	19300	19300	19300	19300	0
436	20231010	114300	17210670	19300	19300	19300	19300	0
437	20231010	114200	17210670	19300	19300	19300	19300	0
438	20231010	114100	17210670	19300	19300	19300	19300	0
439	20231010	114000	17210670	19300	19300	19300	19300	0
440	20231010	113900	17210670	19300	19300	19300	19300	0
441	20231010	113800	17210670	19300	19300	19300	19300	0
442	20231010	113700	17210670	19300	19300	19300	19300	0
443	20231010	113600	17210670	19300	19300	19300	19300	0
444	20231010	113500	17210670	19300	19300	19300	19300	0
445	20231010	113400	17210670	19300	19300	19300	19300	0
446	20231010	113300	17210670	19300	19300	19300	19300	0
447	20231010	113200	17210670	19300	19300	19300	19300	0
448	20231010	113100	17210670	19300	19300	19300	19300	0
449	20231010	113000	17210670	19300	19300	19300	19300	0
450	20231010	112900	17210670	19300	19300	19300	19300	0
451	20231010	112800	17210670	19300	19300	19300	19300	0
452	20231010	112700	17210670	19300	19300	19300	19300	0
453	20231010	112600	17210670	19300	19300	19300	19300	0
454	20231010	112500	17210670	19300	19300	19300	19300	0
455	20231010	112400	17210670	19300	19300	19300	19300	0
456	20231010	112300	17210670	19300	19300	19300	19300	0
457	20231010	112200	17210670	19300	19300	19300	19300	0
458	20231010	112100	17210670	19300	19300	19300	19300	0
459	20231010	112000	17210670	19300	19300	19300	19300	0
460	20231010	111900	17210670	19300	19300	19300	19300	0
461	20231010	111800	17210670	19300	19300	19300	19300	0
462	20231010	111700	17210670	19300	19300	19300	19300	0
463	20231010	111600	17210670	19300	19300	19300	19300	0
464	20231010	111500	17210670	19300	19300	19300	19300	0
465	20231010	111400	17210670	19300	19300	19300	19300	0
466	20231010	111300	17210670	19300	19300	19300	19300	0
467	20231010	111200	17210670	19300	19300	19300	19300	0
468	20231010	111100	17210670	19300	19300	19300	19300	0
469	20231010	111000	17210670	19300	19300	19300	19300	0
470	20231010	110900	17210670	19300	19300	19300	19300	0
471	20231010	110800	17210670	19300	19300	19300	19300	0
472	20231010	110700	17210670	19300	19300	19300	19300	0
473	20231010	110600	17210670	19300	19300	19300	19300	0
474	20231010	110500	17210670	19300	19300	19300	19300	0
475	20231010	110400	17210670	19300	19300	19300	19300	0
476	20231010	110300	17210670	19300	19300	19300	19300	0
477	20231010	110200	17210670	19300	19300	19300	19300	0
478	20231010	110100	17210670	19300	19300	19300	19300	0
479	20231010	110000	17210670	19300	19300	19300	19300	0
480	20231010	105900	17210670	19300	19300	19300	19300	0
481	20231010	105800	17210670	19300	19300	19300	19300	0
482	20231010	105700	17210670	19300	19300	19300	19300	0
483	20231010	105600	17210670	19300	19300	19300	19300	0
484	20231010	105500	17210670	19300	19300	19300	19300	0
485	20231010	105400	17210670	19300	19300	19300	19300	0
486	20231010	105300	17210670	19300	19300	19300	19300	0
487	20231010	105200	17210670	19300	19300	19300	19300	60
488	20231010	105100	16052670	19300	19300	19300	19300	0
489	20231010	105000	16052670	19300	19300	19300	19300	0
490	20231010	104900	16052670	19300	19300	19300	19300	0
491	20231010	104800	16052670	19300	19300	19300	19300	0
492	20231010	104700	16052670	19300	19300	19300	19300	0
493	20231010	104600	16052670	19300	19300	19300	19300	0
494	20231010	104500	16052670	19300	19300	19300	19300	0
495	20231010	104400	16052670	19300	19300	19300	19300	0
496	20231010	104300	16052670	19300	19300	19300	19300	0
497	20231010	104200	16052670	19300	19300	19300	19300	0
498	20231010	104100	16052670	19300	19300	19300	19300	0
499	20231010	104000	16052670	19300	19300	19300	19300	0
500	20231010	103900	16052670	19300	19300	19300	19300	0
501	20231010	103800	16052670	19300	19300	19300	19300	0
502	20231010	103700	16052670	19300	19300	19300	19300	0
503	20231010	103600	16052670	19300	19300	19300	19300	0
504	20231010	103500	16052670	19300	19300	19300	19300	0
505	20231010	103400	16052670	19300	19300	19300	19300	0
506	20231010	103300	16052670	19300	19300	19300	19300	0
507	20231010	103200	16052670	19300	19300	19300	19300	0
508	20231010	103100	16052670	19300	19300	19300	19300	0
509	20231010	103000	16052670	19300	19300	19300	19300	0
510	20231010	102900	16052670	19300	19300	19300	19300	0
511	20231010	102800	16052670	19300	19300	19300	19300	0
512	20231010	102700	16052670	19300	19300	19300	19300	0
513	20231010	102600	16052670	19300	19300	19300	19300	0
514	20231010	102500	16052670	19300	19300	19300	19300	0
515	20231010	102400	16052670	19300	19300	19300	19300	0
516	20231010	102300	16052670	19300	19300	19300	19300	1
517	20231010	102200	16033370	19300	19300	19300	19300	0
518	20231010	102100	16033370	19300	19300	19300	19300	0
519	20231010	102000	16033370	19300	19300	19300	19300	0
520	20231010	101900	16033370	19300	19300	19300	19300	0
521	20231010	101800	16033370	19300	19300	19300	19300	0
522	20231010	101700	16033370	19300	19300	19300	19300	0
523	20231010	101600	16033370	19300	19300	19300	19300	0
524	20231010	101500	16033370	19300	19300	19300	19300	0
525	20231010	101400	16033370	19300	19300	19300	19300	0
526	20231010	101300	16033370	19300	19300	19300	19300	0
527	20231010	101200	16033370	19300	19300	19300	19300	0
528	20231010	101100	16033370	19300	19300	19300	19300	0
529	20231010	101000	16033370	19300	19300	19300	19300	0
530	20231010	100900	16033370	19300	19300	19300	19300	0
531	20231010	100800	16033370	19300	19300	19300	19300	3
532	20231010	100700	15975470	19280	19280	19280	19280	1
533	20231010	100600	15956190	19300	19300	19300	19300	0
534	20231010	100500	15956190	19300	19300	19300	19300	0
535	20231010	100400	15956190	19300	19300	19300	19300	0
536	20231010	100300	15956190	19300	19300	19300	19300	1
537	20231010	100200	15936890	19300	19300	19300	19300	0
538	20231010	100100	15936890	19300	19300	19300	19300	0
539	20231010	100000	15936890	19300	19300	19300	19300	0
540	20231010	095900	15936890	19300	19300	19300	19300	0
541	20231010	095800	15936890	19300	19300	19300	19300	0
542	20231010	095700	15936890	19300	19300	19300	19300	1
543	20231010	095600	15917590	19300	19300	19300	19300	0
544	20231010	095500	15917590	19300	19300	19300	19300	0
545	20231010	095400	15917590	19300	19300	19300	19300	0
546	20231010	095300	15917590	19300	19300	19300	19300	11
547	20231010	095200	15705290	19300	19300	19300	19300	1
548	20231010	095100	15685990	19300	19300	19300	19300	0
549	20231010	095000	15685990	19300	19300	19300	19300	1
550	20231010	094900	15666690	19270	19270	19270	19270	0
551	20231010	094800	15666690	19270	19270	19270	19270	0
552	20231010	094700	15666690	19270	19270	19270	19270	0
553	20231010	094600	15666690	19270	19270	19270	19270	0
554	20231010	094500	15666690	19270	19270	19270	19270	279
555	20231010	094400	10290360	19270	19200	19270	19200	130
556	20231010	094300	7794290	19200	19180	19200	19180	31
557	20231010	094200	7199400	19190	19170	19190	19170	2
558	20231010	094100	7161040	19180	19180	19180	19180	2
559	20231010	094000	7122680	19190	19190	19190	19190	10
560	20231010	093900	6930780	19190	19190	19190	19190	8
561	20231010	093800	6777260	19200	19200	19200	19200	0
562	20231010	093700	6777260	19200	19190	19200	19190	109
563	20231010	093600	4685440	19190	19190	19190	19190	2
564	20231010	093500	4647060	19200	19190	19200	19190	20
565	20231010	093400	4263250	19190	19190	19190	19190	6
566	20231010	093300	4148110	19190	19190	19190	19190	0
567	20231010	093200	4148110	19190	19190	19190	19190	0
568	20231010	093100	4148110	19190	19190	19190	19190	0
569	20231010	093000	4148110	19190	19190	19190	19190	0
570	20231010	092900	4148110	19190	19190	19190	19190	1
571	20231010	092800	4128920	19190	19190	19190	19190	0
572	20231010	092700	4128920	19190	19190	19190	19190	0
573	20231010	092600	4128920	19190	19190	19190	19190	0
574	20231010	092500	4128920	19190	19190	19190	19190	0
575	20231010	092400	4128920	19190	19190	19190	19190	4
576	20231010	092300	4052160	19170	19170	19170	19170	0
577	20231010	092200	4052160	19170	19170	19170	19170	1
578	20231010	092100	4032990	19180	19190	19190	19180	7
579	20231010	092000	3898670	19200	19180	19200	19180	4
580	20231010	091900	3821910	19190	19190	19200	19190	3
581	20231010	091800	3764330	19200	19200	19200	19200	0
582	20231010	091700	3764330	19200	19200	19200	19200	10
583	20231010	091600	3572330	19200	19200	19200	19200	1
584	20231010	091500	3553130	19150	19150	19150	19150	12
585	20231010	091400	3323330	19140	19140	19140	19140	1
586	20231010	091300	3304190	19120	19130	19130	19120	2
587	20231010	091200	3265940	19120	19120	19120	19110	5
588	20231010	091100	3170370	19130	19120	19130	19120	6
589	20231010	091000	3055630	19090	19090	19130	19090	8
590	20231010	090900	2902790	19090	18990	19100	18990	29
591	20231010	090800	2350860	18800	18800	18800	18800	1
592	20231010	090700	2332060	18800	18800	18800	18790	29
593	20231010	090600	1786880	18780	18780	18780	18780	0
594	20231010	090500	1786880	18780	18770	18780	18760	5
595	20231010	090400	1693030	18770	18730	18790	18730	12
596	20231010	090300	1467890	18710	18710	18710	18710	1
597	20231010	090200	1449180	18710	18710	18710	18710	8
598	20231010	090100	1299500	18720	18600	18720	18600	21
599	20231010	090000	906500	18500	18500	18500	18500	49