KissMeData/016250/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185700	100294830	18850	18850	18850	18850	485
3	20231011	185600	100294830	18850	18850	18850	18850	0
4	20231011	185500	100294830	18850	18850	18850	18850	0
5	20231011	185400	100294830	18850	18850	18850	18850	0
6	20231011	185300	100294830	18850	18850	18850	18850	0
7	20231011	185200	100294830	18850	18850	18850	18850	0
8	20231011	185100	100294830	18850	18850	18850	18850	0
9	20231011	185000	100294830	18850	18850	18850	18850	0
10	20231011	184900	100294830	18850	18850	18850	18850	0
11	20231011	184800	100294830	18850	18850	18850	18850	0
12	20231011	184700	100294830	18850	18850	18850	18850	0
13	20231011	184600	100294830	18850	18850	18850	18850	0
14	20231011	184500	100294830	18850	18850	18850	18850	0
15	20231011	184400	100294830	18850	18850	18850	18850	0
16	20231011	184300	100294830	18850	18850	18850	18850	0
17	20231011	184200	100294830	18850	18850	18850	18850	0
18	20231011	184100	100294830	18850	18850	18850	18850	0
19	20231011	184000	100294830	18850	18850	18850	18850	0
20	20231011	183900	100294830	18850	18850	18850	18850	0
21	20231011	183800	100294830	18850	18850	18850	18850	0
22	20231011	183700	100294830	18850	18850	18850	18850	0
23	20231011	183600	100294830	18850	18850	18850	18850	0
24	20231011	183500	100294830	18850	18850	18850	18850	0
25	20231011	183400	100294830	18850	18850	18850	18850	0
26	20231011	183300	100294830	18850	18850	18850	18850	0
27	20231011	183200	100294830	18850	18850	18850	18850	0
28	20231011	183100	100294830	18850	18850	18850	18850	0
29	20231011	183000	100294830	18850	18850	18850	18850	0
30	20231011	182900	100294830	18850	18850	18850	18850	0
31	20231011	182800	100294830	18850	18850	18850	18850	0
32	20231011	182700	100294830	18850	18850	18850	18850	485
33	20231011	182600	100294830	18850	18850	18850	18850	0
34	20231011	182500	100294830	18850	18850	18850	18850	0
35	20231011	182400	100294830	18850	18850	18850	18850	0
36	20231011	182300	100294830	18850	18850	18850	18850	0
37	20231011	182200	100294830	18850	18850	18850	18850	0
38	20231011	182100	100294830	18850	18850	18850	18850	0
39	20231011	182000	100294830	18850	18850	18850	18850	0
40	20231011	181900	100294830	18850	18850	18850	18850	0
41	20231011	181800	100294830	18850	18850	18850	18850	0
42	20231011	181700	100294830	18850	18850	18850	18850	0
43	20231011	181600	100294830	18850	18850	18850	18850	0
44	20231011	181500	100294830	18850	18850	18850	18850	0
45	20231011	181400	100294830	18850	18850	18850	18850	0
46	20231011	181300	100294830	18850	18850	18850	18850	0
47	20231011	181200	100294830	18850	18850	18850	18850	0
48	20231011	181100	100294830	18850	18850	18850	18850	0
49	20231011	181000	100294830	18850	18850	18850	18850	0
50	20231011	180900	100294830	18850	18850	18850	18850	0
51	20231011	180800	100294830	18850	18850	18850	18850	0
52	20231011	180700	100294830	18850	18850	18850	18850	0
53	20231011	180600	100294830	18850	18850	18850	18850	0
54	20231011	180500	100294830	18850	18850	18850	18850	0
55	20231011	180400	100294830	18850	18850	18850	18850	0
56	20231011	180300	100294830	18850	18850	18850	18850	0
57	20231011	180200	100294830	18850	18850	18850	18850	0
58	20231011	180100	100294830	18850	18850	18850	18850	0
59	20231011	180000	100294830	18850	18850	18850	18850	0
60	20231011	175900	100294830	18850	18850	18850	18850	0
61	20231011	175800	100294830	18850	18850	18850	18850	0
62	20231011	175700	100294830	18850	18850	18850	18850	485
63	20231011	175600	100294830	18850	18850	18850	18850	0
64	20231011	175500	100294830	18850	18850	18850	18850	0
65	20231011	175400	100294830	18850	18850	18850	18850	0
66	20231011	175300	100294830	18850	18850	18850	18850	0
67	20231011	175200	100294830	18850	18850	18850	18850	0
68	20231011	175100	100294830	18850	18850	18850	18850	0
69	20231011	175000	100294830	18850	18850	18850	18850	0
70	20231011	174900	100294830	18850	18850	18850	18850	0
71	20231011	174800	100294830	18850	18850	18850	18850	0
72	20231011	174700	100294830	18850	18850	18850	18850	0
73	20231011	174600	100294830	18850	18850	18850	18850	0
74	20231011	174500	100294830	18850	18850	18850	18850	0
75	20231011	174400	100294830	18850	18850	18850	18850	0
76	20231011	174300	100294830	18850	18850	18850	18850	0
77	20231011	174200	100294830	18850	18850	18850	18850	0
78	20231011	174100	100294830	18850	18850	18850	18850	0
79	20231011	174000	100294830	18850	18850	18850	18850	0
80	20231011	173900	100294830	18850	18850	18850	18850	0
81	20231011	173800	100294830	18850	18850	18850	18850	0
82	20231011	173700	100294830	18850	18850	18850	18850	0
83	20231011	173600	100294830	18850	18850	18850	18850	0
84	20231011	173500	100294830	18850	18850	18850	18850	0
85	20231011	173400	100294830	18850	18850	18850	18850	0
86	20231011	173300	100294830	18850	18850	18850	18850	0
87	20231011	173200	100294830	18850	18850	18850	18850	0
88	20231011	173100	100294830	18850	18850	18850	18850	0
89	20231011	173000	100294830	18850	18850	18850	18850	0
90	20231011	172900	100294830	18850	18850	18850	18850	0
91	20231011	172800	100294830	18850	18850	18850	18850	0
92	20231011	172700	100294830	18850	18850	18850	18850	485
93	20231011	172600	100294830	18850	18850	18850	18850	0
94	20231011	172500	100294830	18850	18850	18850	18850	0
95	20231011	172400	100294830	18850	18850	18850	18850	0
96	20231011	172300	100294830	18850	18850	18850	18850	0
97	20231011	172200	100294830	18850	18850	18850	18850	0
98	20231011	172100	100294830	18850	18850	18850	18850	0
99	20231011	172000	100294830	18850	18850	18850	18850	0
100	20231011	171900	100294830	18850	18850	18850	18850	0
101	20231011	171800	100294830	18850	18850	18850	18850	0
102	20231011	171700	100294830	18850	18850	18850	18850	0
103	20231011	171600	100294830	18850	18850	18850	18850	0
104	20231011	171500	100294830	18850	18850	18850	18850	0
105	20231011	171400	100294830	18850	18850	18850	18850	0
106	20231011	171300	100294830	18850	18850	18850	18850	0
107	20231011	171200	100294830	18850	18850	18850	18850	0
108	20231011	171100	100294830	18850	18850	18850	18850	0
109	20231011	171000	100294830	18850	18850	18850	18850	0
110	20231011	170900	100294830	18850	18850	18850	18850	0
111	20231011	170800	100294830	18850	18850	18850	18850	0
112	20231011	170700	100294830	18850	18850	18850	18850	0
113	20231011	170600	100294830	18850	18850	18850	18850	0
114	20231011	170500	100294830	18850	18850	18850	18850	0
115	20231011	170400	100294830	18850	18850	18850	18850	0
116	20231011	170300	100294830	18850	18850	18850	18850	0
117	20231011	170200	100294830	18850	18850	18850	18850	0
118	20231011	170100	100294830	18850	18850	18850	18850	0
119	20231011	170000	100294830	18850	18850	18850	18850	0
120	20231011	165900	100294830	18850	18850	18850	18850	0
121	20231011	165800	100294830	18850	18850	18850	18850	0
122	20231011	165700	100294830	18850	18850	18850	18850	485
123	20231011	165600	100294830	18850	18850	18850	18850	0
124	20231011	165500	100294830	18850	18850	18850	18850	0
125	20231011	165400	100294830	18850	18850	18850	18850	0
126	20231011	165300	100294830	18850	18850	18850	18850	0
127	20231011	165200	100294830	18850	18850	18850	18850	0
128	20231011	165100	100294830	18850	18850	18850	18850	0
129	20231011	165000	100294830	18850	18850	18850	18850	0
130	20231011	164900	100294830	18850	18850	18850	18850	0
131	20231011	164800	100294830	18850	18850	18850	18850	0
132	20231011	164700	100294830	18850	18850	18850	18850	0
133	20231011	164600	100294830	18850	18850	18850	18850	0
134	20231011	164500	100294830	18850	18850	18850	18850	0
135	20231011	164400	100294830	18850	18850	18850	18850	0
136	20231011	164300	100294830	18850	18850	18850	18850	0
137	20231011	164200	100294830	18850	18850	18850	18850	0
138	20231011	164100	100294830	18850	18850	18850	18850	0
139	20231011	164000	100294830	18850	18850	18850	18850	0
140	20231011	163900	100294830	18850	18850	18850	18850	0
141	20231011	163800	100294830	18850	18850	18850	18850	0
142	20231011	163700	100294830	18850	18850	18850	18850	0
143	20231011	163600	100294830	18850	18850	18850	18850	0
144	20231011	163500	100294830	18850	18850	18850	18850	0
145	20231011	163400	100294830	18850	18850	18850	18850	0
146	20231011	163300	100294830	18850	18850	18850	18850	0
147	20231011	163200	100294830	18850	18850	18850	18850	0
148	20231011	163100	100294830	18850	18850	18850	18850	0
149	20231011	163000	100294830	18850	18850	18850	18850	0
150	20231011	162900	100294830	18850	18850	18850	18850	0
151	20231011	162800	100294830	18850	18850	18850	18850	0
152	20231011	162700	100294830	18850	18850	18850	18850	485
153	20231011	162600	100294830	18850	18850	18850	18850	0
154	20231011	162500	100294830	18850	18850	18850	18850	0
155	20231011	162400	100294830	18850	18850	18850	18850	0
156	20231011	162300	100294830	18850	18850	18850	18850	0
157	20231011	162200	100294830	18850	18850	18850	18850	0
158	20231011	162100	100294830	18850	18850	18850	18850	0
159	20231011	162000	100294830	18850	18850	18850	18850	0
160	20231011	161900	100294830	18850	18850	18850	18850	0
161	20231011	161800	100294830	18850	18850	18850	18850	0
162	20231011	161700	100294830	18850	18850	18850	18850	0
163	20231011	161600	100294830	18850	18850	18850	18850	0
164	20231011	161500	100294830	18850	18850	18850	18850	0
165	20231011	161400	100294830	18850	18850	18850	18850	0
166	20231011	161300	100294830	18850	18850	18850	18850	0
167	20231011	161200	100294830	18850	18850	18850	18850	0
168	20231011	161100	100294830	18850	18850	18850	18850	0
169	20231011	161000	100294830	18850	18850	18850	18850	0
170	20231011	160900	100294830	18850	18850	18850	18850	0
171	20231011	160800	100294830	18850	18850	18850	18850	0
172	20231011	160700	100294830	18850	18850	18850	18850	0
173	20231011	160600	100294830	18850	18850	18850	18850	0
174	20231011	160500	100294830	18850	18850	18850	18850	0
175	20231011	160400	100294830	18850	18850	18850	18850	0
176	20231011	160300	100294830	18850	18850	18850	18850	0
177	20231011	160200	100294830	18850	18850	18850	18850	0
178	20231011	160100	100294830	18850	18850	18850	18850	0
179	20231011	160000	100294830	18850	18850	18850	18850	0
180	20231011	155900	100294830	18850	18850	18850	18850	0
181	20231011	155800	100294830	18850	18850	18850	18850	0
182	20231011	155700	100294830	18850	18850	18850	18850	485
183	20231011	155600	100294830	18850	18850	18850	18850	0
184	20231011	155500	100294830	18850	18850	18850	18850	0
185	20231011	155400	100294830	18850	18850	18850	18850	0
186	20231011	155300	100294830	18850	18850	18850	18850	0
187	20231011	155200	100294830	18850	18850	18850	18850	0
188	20231011	155100	100294830	18850	18850	18850	18850	0
189	20231011	155000	100294830	18850	18850	18850	18850	0
190	20231011	154900	100294830	18850	18850	18850	18850	0
191	20231011	154800	100294830	18850	18850	18850	18850	0
192	20231011	154700	100294830	18850	18850	18850	18850	0
193	20231011	154600	100294830	18850	18850	18850	18850	0
194	20231011	154500	100294830	18850	18850	18850	18850	0
195	20231011	154400	100294830	18850	18850	18850	18850	0
196	20231011	154300	100294830	18850	18850	18850	18850	0
197	20231011	154200	100294830	18850	18850	18850	18850	0
198	20231011	154100	100294830	18850	18850	18850	18850	0
199	20231011	154000	100294830	18850	18850	18850	18850	0
200	20231011	153900	100294830	18850	18850	18850	18850	0
201	20231011	153800	100294830	18850	18850	18850	18850	0
202	20231011	153700	100294830	18850	18850	18850	18850	0
203	20231011	153600	100294830	18850	18850	18850	18850	0
204	20231011	153500	100294830	18850	18850	18850	18850	0
205	20231011	153400	100294830	18850	18850	18850	18850	0
206	20231011	153300	100294830	18850	18850	18850	18850	0
207	20231011	153200	100294830	18850	18850	18850	18850	0
208	20231011	153100	100294830	18850	18850	18850	18850	0
209	20231011	153000	100294830	18850	18850	18850	18850	485
210	20231011	152900	91152580	18850	18850	18850	18850	0
211	20231011	152800	91152580	18850	18850	18850	18850	0
212	20231011	152700	91152580	18850	18850	18850	18850	0
213	20231011	152600	91152580	18850	18850	18850	18850	0
214	20231011	152500	91152580	18850	18850	18850	18850	0
215	20231011	152400	91152580	18850	18850	18850	18850	0
216	20231011	152300	91152580	18850	18850	18850	18850	0
217	20231011	152200	91152580	18850	18850	18850	18850	0
218	20231011	152100	91152580	18850	18850	18850	18850	0
219	20231011	152000	91152580	18850	18850	18850	18850	0
220	20231011	151900	91152580	18850	18850	18850	18850	22
221	20231011	151800	90737880	18850	18850	18850	18850	26
222	20231011	151700	90247780	18860	18870	18870	18860	22
223	20231011	151600	89832750	18880	18880	18880	18880	2
224	20231011	151500	89794990	18870	18870	18870	18870	43
225	20231011	151400	88983580	18870	18860	18870	18860	271
226	20231011	151300	83871950	18860	18860	18860	18860	55
227	20231011	151200	82834650	18880	18880	18880	18880	217
228	20231011	151100	78737690	18890	18890	18890	18890	32
229	20231011	151000	78133210	18900	18900	18910	18900	80
230	20231011	150900	76620960	18910	18920	18920	18910	41
231	20231011	150800	75845550	18920	18910	18920	18910	33
232	20231011	150700	75221490	18920	18930	18930	18920	37
233	20231011	150600	74521440	18930	18930	18930	18930	51
234	20231011	150500	73556010	18930	18980	18980	18930	233
235	20231011	150400	69140030	18990	18990	18990	18990	31
236	20231011	150300	68551340	18990	19020	19020	18990	92
237	20231011	150200	66803320	19000	19000	19000	19000	53
238	20231011	150100	65796320	19010	19020	19020	19010	11
239	20231011	150000	65587120	19010	19010	19010	19010	113
240	20231011	145900	63438990	19020	19020	19020	19020	0
241	20231011	145800	63438990	19020	19040	19040	19020	90
242	20231011	145700	61726780	19040	19040	19040	19040	34
243	20231011	145600	61079420	19040	19060	19060	19040	100
244	20231011	145500	59174230	19070	19100	19100	19070	101
245	20231011	145400	57246980	19100	19130	19130	19100	119
246	20231011	145300	54972320	19130	19130	19130	19130	0
247	20231011	145200	54972320	19130	19130	19130	19130	0
248	20231011	145100	54972320	19130	19130	19130	19130	0
249	20231011	145000	54972320	19130	19130	19130	19130	0
250	20231011	144900	54972320	19130	19130	19130	19130	0
251	20231011	144800	54972320	19130	19130	19130	19130	0
252	20231011	144700	54972320	19130	19130	19130	19130	1
253	20231011	144600	54953190	19140	19140	19140	19140	13
254	20231011	144500	54704370	19160	19160	19160	19160	0
255	20231011	144400	54704370	19160	19160	19160	19160	0
256	20231011	144300	54704370	19160	19160	19160	19160	0
257	20231011	144200	54704370	19160	19160	19160	19160	0
258	20231011	144100	54704370	19160	19160	19160	19160	0
259	20231011	144000	54704370	19160	19160	19160	19160	2
260	20231011	143900	54666050	19160	19160	19160	19160	0
261	20231011	143800	54666050	19160	19160	19160	19160	10
262	20231011	143700	54474450	19160	19160	19160	19160	0
263	20231011	143600	54474450	19160	19160	19160	19160	0
264	20231011	143500	54474450	19160	19160	19160	19160	0
265	20231011	143400	54474450	19160	19160	19160	19160	0
266	20231011	143300	54474450	19160	19160	19160	19160	0
267	20231011	143200	54474450	19160	19160	19160	19160	0
268	20231011	143100	54474450	19160	19160	19160	19160	0
269	20231011	143000	54474450	19160	19160	19160	19160	0
270	20231011	142900	54474450	19160	19160	19160	19160	0
271	20231011	142800	54474450	19160	19160	19160	19160	0
272	20231011	142700	54474450	19160	19160	19160	19160	0
273	20231011	142600	54474450	19160	19160	19160	19160	1
274	20231011	142500	54455290	19130	19130	19130	19130	0
275	20231011	142400	54455290	19130	19130	19130	19130	0
276	20231011	142300	54455290	19130	19130	19130	19130	0
277	20231011	142200	54455290	19130	19130	19130	19130	0
278	20231011	142100	54455290	19130	19130	19130	19130	0
279	20231011	142000	54455290	19130	19130	19130	19130	0
280	20231011	141900	54455290	19130	19130	19130	19130	0
281	20231011	141800	54455290	19130	19130	19130	19130	0
282	20231011	141700	54455290	19130	19130	19130	19130	0
283	20231011	141600	54455290	19130	19130	19130	19130	0
284	20231011	141500	54455290	19130	19130	19130	19130	0
285	20231011	141400	54455290	19130	19130	19130	19130	0
286	20231011	141300	54455290	19130	19130	19130	19130	0
287	20231011	141200	54455290	19130	19130	19130	19130	0
288	20231011	141100	54455290	19130	19130	19130	19130	0
289	20231011	141000	54455290	19130	19130	19130	19130	0
290	20231011	140900	54455290	19130	19130	19130	19130	0
291	20231011	140800	54455290	19130	19130	19130	19130	0
292	20231011	140700	54455290	19130	19130	19130	19130	0
293	20231011	140600	54455290	19130	19130	19130	19130	0
294	20231011	140500	54455290	19130	19130	19130	19130	0
295	20231011	140400	54455290	19130	19130	19130	19130	0
296	20231011	140300	54455290	19130	19130	19130	19130	0
297	20231011	140200	54455290	19130	19130	19130	19130	0
298	20231011	140100	54455290	19130	19130	19130	19130	0
299	20231011	140000	54455290	19130	19130	19130	19130	0
300	20231011	135900	54455290	19130	19130	19130	19130	0
301	20231011	135800	54455290	19130	19130	19130	19130	0
302	20231011	135700	54455290	19130	19130	19130	19130	0
303	20231011	135600	54455290	19130	19130	19130	19130	0
304	20231011	135500	54455290	19130	19130	19130	19130	0
305	20231011	135400	54455290	19130	19130	19130	19130	0
306	20231011	135300	54455290	19130	19130	19130	19130	0
307	20231011	135200	54455290	19130	19130	19130	19130	0
308	20231011	135100	54455290	19130	19130	19130	19130	0
309	20231011	135000	54455290	19130	19130	19130	19130	0
310	20231011	134900	54455290	19130	19130	19130	19130	0
311	20231011	134800	54455290	19130	19130	19130	19130	0
312	20231011	134700	54455290	19130	19130	19130	19130	0
313	20231011	134600	54455290	19130	19130	19130	19130	0
314	20231011	134500	54455290	19130	19130	19130	19130	0
315	20231011	134400	54455290	19130	19130	19130	19130	0
316	20231011	134300	54455290	19130	19130	19130	19130	0
317	20231011	134200	54455290	19130	19130	19130	19130	5
318	20231011	134100	54359640	19150	19150	19150	19150	162
319	20231011	134000	51257340	19130	19130	19130	19130	0
320	20231011	133900	51257340	19130	19140	19140	19130	44
321	20231011	133800	50415450	19150	19150	19150	19150	0
322	20231011	133700	50415450	19150	19150	19150	19150	0
323	20231011	133600	50415450	19150	19150	19150	19150	0
324	20231011	133500	50415450	19150	19150	19150	19150	0
325	20231011	133400	50415450	19150	19150	19150	19150	0
326	20231011	133300	50415450	19150	19150	19150	19150	0
327	20231011	133200	50415450	19150	19150	19150	19150	0
328	20231011	133100	50415450	19150	19150	19150	19150	0
329	20231011	133000	50415450	19150	19150	19150	19150	0
330	20231011	132900	50415450	19150	19150	19150	19150	0
331	20231011	132800	50415450	19150	19150	19150	19150	0
332	20231011	132700	50415450	19150	19150	19150	19150	1
333	20231011	132600	50396300	19150	19150	19150	19150	0
334	20231011	132500	50396300	19150	19150	19150	19150	0
335	20231011	132400	50396300	19150	19150	19150	19150	0
336	20231011	132300	50396300	19150	19150	19150	19150	0
337	20231011	132200	50396300	19150	19150	19150	19150	0
338	20231011	132100	50396300	19150	19150	19150	19150	0
339	20231011	132000	50396300	19150	19150	19150	19150	0
340	20231011	131900	50396300	19150	19150	19150	19150	1
341	20231011	131800	50377150	19150	19150	19150	19150	0
342	20231011	131700	50377150	19150	19150	19150	19150	0
343	20231011	131600	50377150	19150	19150	19150	19150	0
344	20231011	131500	50377150	19150	19150	19150	19150	0
345	20231011	131400	50377150	19150	19150	19150	19150	0
346	20231011	131300	50377150	19150	19150	19150	19150	0
347	20231011	131200	50377150	19150	19150	19150	19150	0
348	20231011	131100	50377150	19150	19150	19150	19150	0
349	20231011	131000	50377150	19150	19150	19150	19150	0
350	20231011	130900	50377150	19150	19150	19150	19150	0
351	20231011	130800	50377150	19150	19150	19150	19150	0
352	20231011	130700	50377150	19150	19150	19150	19150	0
353	20231011	130600	50377150	19150	19150	19150	19150	0
354	20231011	130500	50377150	19150	19150	19150	19150	0
355	20231011	130400	50377150	19150	19150	19150	19150	0
356	20231011	130300	50377150	19150	19150	19150	19150	0
357	20231011	130200	50377150	19150	19150	19150	19150	1
358	20231011	130100	50358000	19150	19150	19150	19150	0
359	20231011	130000	50358000	19150	19150	19150	19150	0
360	20231011	125900	50358000	19150	19150	19150	19150	0
361	20231011	125800	50358000	19150	19150	19150	19150	1
362	20231011	125700	50338850	19150	19150	19150	19150	0
363	20231011	125600	50338850	19150	19150	19150	19150	0
364	20231011	125500	50338850	19150	19150	19150	19150	0
365	20231011	125400	50338850	19150	19150	19150	19150	0
366	20231011	125300	50338850	19150	19150	19150	19150	1
367	20231011	125200	50319700	19150	19150	19150	19150	99
368	20231011	125100	48423850	19120	19120	19120	19120	0
369	20231011	125000	48423850	19120	19120	19120	19120	0
370	20231011	124900	48423850	19120	19120	19120	19120	0
371	20231011	124800	48423850	19120	19120	19120	19120	172
372	20231011	124700	45135210	19120	19120	19120	19120	0
373	20231011	124600	45135210	19120	19120	19120	19120	0
374	20231011	124500	45135210	19120	19120	19120	19120	0
375	20231011	124400	45135210	19120	19120	19120	19120	0
376	20231011	124300	45135210	19120	19120	19120	19120	5
377	20231011	124200	45039610	19120	19120	19120	19120	0
378	20231011	124100	45039610	19120	19120	19120	19120	0
379	20231011	124000	45039610	19120	19120	19120	19120	0
380	20231011	123900	45039610	19120	19120	19120	19120	0
381	20231011	123800	45039610	19120	19120	19120	19120	0
382	20231011	123700	45039610	19120	19120	19120	19120	0
383	20231011	123600	45039610	19120	19120	19120	19120	0
384	20231011	123500	45039610	19120	19120	19120	19120	0
385	20231011	123400	45039610	19120	19120	19120	19120	1
386	20231011	123300	45020490	19120	19120	19120	19120	0
387	20231011	123200	45020490	19120	19120	19120	19120	0
388	20231011	123100	45020490	19120	19120	19120	19120	8
389	20231011	123000	44867530	19120	19120	19120	19120	0
390	20231011	122900	44867530	19120	19120	19120	19120	3
391	20231011	122800	44810170	19120	19120	19120	19120	0
392	20231011	122700	44810170	19120	19120	19120	19120	0
393	20231011	122600	44810170	19120	19120	19120	19120	0
394	20231011	122500	44810170	19120	19120	19120	19120	0
395	20231011	122400	44810170	19120	19120	19120	19120	0
396	20231011	122300	44810170	19120	19120	19120	19120	0
397	20231011	122200	44810170	19120	19120	19120	19120	0
398	20231011	122100	44810170	19120	19120	19120	19120	0
399	20231011	122000	44810170	19120	19120	19120	19120	0
400	20231011	121900	44810170	19120	19120	19120	19120	10
401	20231011	121800	44618970	19090	19090	19090	19090	4
402	20231011	121700	44542610	19090	19090	19090	19090	0
403	20231011	121600	44542610	19090	19090	19090	19090	1
404	20231011	121500	44523520	19120	19120	19120	19120	1
405	20231011	121400	44504400	19120	19120	19120	19120	0
406	20231011	121300	44504400	19120	19120	19120	19120	0
407	20231011	121200	44504400	19120	19120	19120	19120	36
408	20231011	121100	43816080	19120	19120	19120	19120	1
409	20231011	121000	43796960	19070	19070	19070	19070	39
410	20231011	120900	43053230	19070	19090	19090	19070	7
411	20231011	120800	42919660	19090	19120	19120	19090	58
412	20231011	120700	41810730	19120	19120	19120	19120	0
413	20231011	120600	41810730	19120	19120	19120	19120	1
414	20231011	120500	41791610	19120	19120	19120	19120	0
415	20231011	120400	41791610	19120	19120	19120	19120	0
416	20231011	120300	41791610	19120	19120	19120	19120	0
417	20231011	120200	41791610	19120	19120	19120	19120	0
418	20231011	120100	41791610	19120	19120	19120	19120	0
419	20231011	120000	41791610	19120	19120	19120	19120	0
420	20231011	115900	41791610	19120	19120	19120	19120	86
421	20231011	115800	40147290	19130	19130	19130	19130	0
422	20231011	115700	40147290	19130	19130	19130	19130	0
423	20231011	115600	40147290	19130	19130	19130	19130	0
424	20231011	115500	40147290	19130	19130	19130	19130	30
425	20231011	115400	39573390	19140	19140	19140	19140	0
426	20231011	115300	39573390	19140	19140	19140	19140	0
427	20231011	115200	39573390	19140	19140	19140	19140	0
428	20231011	115100	39573390	19140	19140	19140	19140	1
429	20231011	115000	39554250	19020	19020	19020	19020	0
430	20231011	114900	39554250	19020	19020	19020	19020	35
431	20231011	114800	38888550	19020	19020	19020	19020	179
432	20231011	114700	35483970	19020	19030	19030	19020	26
433	20231011	114600	34989360	19110	19110	19110	19110	111
434	20231011	114500	32868150	19030	19030	19030	19030	0
435	20231011	114400	32868150	19030	19050	19050	19030	35
436	20231011	114300	32201970	19040	19040	19040	19040	3
437	20231011	114200	32144850	19110	19110	19110	19110	0
438	20231011	114100	32144850	19110	19110	19110	19110	117
439	20231011	114000	29908980	19030	19030	19030	19030	3
440	20231011	113900	29851890	19110	19110	19110	19110	25
441	20231011	113800	29374140	19110	19140	19140	19110	33
442	20231011	113700	28743030	19150	19150	19150	19150	0
443	20231011	113600	28743030	19150	19150	19150	19150	0
444	20231011	113500	28743030	19150	19150	19150	19150	70
445	20231011	113400	27402530	19140	19140	19140	19140	0
446	20231011	113300	27402530	19140	19150	19150	19140	87
447	20231011	113200	25736530	19140	19170	19170	19140	85
448	20231011	113100	24107680	19170	19170	19170	19170	0
449	20231011	113000	24107680	19170	19170	19170	19170	0
450	20231011	112900	24107680	19170	19170	19170	19170	0
451	20231011	112800	24107680	19170	19170	19170	19170	0
452	20231011	112700	24107680	19170	19170	19170	19170	0
453	20231011	112600	24107680	19170	19170	19170	19170	0
454	20231011	112500	24107680	19170	19170	19170	19170	0
455	20231011	112400	24107680	19170	19170	19170	19170	0
456	20231011	112300	24107680	19170	19170	19170	19170	0
457	20231011	112200	24107680	19170	19170	19170	19170	0
458	20231011	112100	24107680	19170	19170	19170	19170	0
459	20231011	112000	24107680	19170	19170	19170	19170	0
460	20231011	111900	24107680	19170	19170	19170	19170	47
461	20231011	111800	23206690	19170	19170	19170	19170	0
462	20231011	111700	23206690	19170	19170	19170	19170	0
463	20231011	111600	23206690	19170	19170	19170	19170	0
464	20231011	111500	23206690	19170	19170	19170	19170	30
465	20231011	111400	22631590	19170	19180	19180	19170	17
466	20231011	111300	22305630	19170	19170	19170	19170	0
467	20231011	111200	22305630	19170	19170	19170	19170	1
468	20231011	111100	22286460	19200	19200	19200	19200	0
469	20231011	111000	22286460	19200	19200	19200	19200	70
470	20231011	110900	20942460	19200	19200	19200	19200	0
471	20231011	110800	20942460	19200	19200	19200	19200	30
472	20231011	110700	20366460	19200	19200	19200	19200	0
473	20231011	110600	20366460	19200	19200	19200	19200	0
474	20231011	110500	20366460	19200	19200	19200	19200	4
475	20231011	110400	20289660	19200	19200	19200	19200	2
476	20231011	110300	20251260	19200	19200	19200	19200	3
477	20231011	110200	20193660	19200	19200	19200	19200	0
478	20231011	110100	20193660	19200	19200	19200	19200	0
479	20231011	110000	20193660	19200	19200	19200	19200	1
480	20231011	105900	20174460	19200	19200	19200	19200	0
481	20231011	105800	20174460	19200	19200	19200	19200	27
482	20231011	105700	19656060	19200	19200	19200	19200	74
483	20231011	105600	18235260	19200	19200	19200	19200	0
484	20231011	105500	18235260	19200	19200	19200	19200	1
485	20231011	105400	18216060	19200	19200	19200	19200	0
486	20231011	105300	18216060	19200	19200	19200	19200	102
487	20231011	105200	16257660	19200	19200	19200	19200	101
488	20231011	105100	14318460	19170	19200	19200	19170	107
489	20231011	105000	12264210	19200	19200	19200	19200	0
490	20231011	104900	12264210	19200	19200	19200	19200	101
491	20231011	104800	10325010	19200	19210	19210	19200	104
492	20231011	104700	8328180	19220	19220	19220	19220	0
493	20231011	104600	8328180	19220	19220	19220	19220	1
494	20231011	104500	8308960	19270	19270	19270	19270	0
495	20231011	104400	8308960	19270	19270	19270	19270	0
496	20231011	104300	8308960	19270	19270	19270	19270	0
497	20231011	104200	8308960	19270	19270	19270	19270	0
498	20231011	104100	8308960	19270	19270	19270	19270	0
499	20231011	104000	8308960	19270	19270	19270	19270	0
500	20231011	103900	8308960	19270	19270	19270	19270	0
501	20231011	103800	8308960	19270	19270	19270	19270	0
502	20231011	103700	8308960	19270	19270	19270	19270	0
503	20231011	103600	8308960	19270	19270	19270	19270	0
504	20231011	103500	8308960	19270	19270	19270	19270	0
505	20231011	103400	8308960	19270	19270	19270	19270	0
506	20231011	103300	8308960	19270	19270	19270	19270	0
507	20231011	103200	8308960	19270	19270	19270	19270	0
508	20231011	103100	8308960	19270	19270	19270	19270	0
509	20231011	103000	8308960	19270	19270	19270	19270	0
510	20231011	102900	8308960	19270	19270	19270	19270	0
511	20231011	102800	8308960	19270	19270	19270	19270	0
512	20231011	102700	8308960	19270	19270	19270	19270	0
513	20231011	102600	8308960	19270	19270	19270	19270	0
514	20231011	102500	8308960	19270	19270	19270	19270	0
515	20231011	102400	8308960	19270	19270	19270	19270	0
516	20231011	102300	8308960	19270	19270	19270	19270	0
517	20231011	102200	8308960	19270	19270	19270	19270	0
518	20231011	102100	8308960	19270	19270	19270	19270	0
519	20231011	102000	8308960	19270	19270	19270	19270	0
520	20231011	101900	8308960	19270	19270	19270	19270	0
521	20231011	101800	8308960	19270	19270	19270	19270	0
522	20231011	101700	8308960	19270	19270	19270	19270	0
523	20231011	101600	8308960	19270	19270	19270	19270	0
524	20231011	101500	8308960	19270	19270	19270	19270	0
525	20231011	101400	8308960	19270	19270	19270	19270	0
526	20231011	101300	8308960	19270	19270	19270	19270	0
527	20231011	101200	8308960	19270	19270	19270	19270	0
528	20231011	101100	8308960	19270	19270	19270	19270	0
529	20231011	101000	8308960	19270	19270	19270	19270	0
530	20231011	100900	8308960	19270	19270	19270	19270	0
531	20231011	100800	8308960	19270	19270	19270	19270	0
532	20231011	100700	8308960	19270	19270	19270	19270	0
533	20231011	100600	8308960	19270	19270	19270	19270	0
534	20231011	100500	8308960	19270	19270	19270	19270	0
535	20231011	100400	8308960	19270	19270	19270	19270	0
536	20231011	100300	8308960	19270	19270	19270	19270	0
537	20231011	100200	8308960	19270	19270	19270	19270	0
538	20231011	100100	8308960	19270	19270	19270	19270	0
539	20231011	100000	8308960	19270	19270	19270	19270	0
540	20231011	095900	8308960	19270	19270	19270	19270	0
541	20231011	095800	8308960	19270	19270	19270	19270	0
542	20231011	095700	8308960	19270	19270	19270	19270	0
543	20231011	095600	8308960	19270	19270	19270	19270	4
544	20231011	095500	8231880	19270	19270	19270	19270	0
545	20231011	095400	8231880	19270	19270	19270	19270	0
546	20231011	095300	8231880	19270	19270	19270	19270	0
547	20231011	095200	8231880	19270	19270	19270	19270	0
548	20231011	095100	8231880	19270	19270	19270	19270	0
549	20231011	095000	8231880	19270	19270	19270	19270	0
550	20231011	094900	8231880	19270	19270	19270	19270	40
551	20231011	094800	7461080	19270	19270	19270	19270	0
552	20231011	094700	7461080	19270	19270	19270	19270	0
553	20231011	094600	7461080	19270	19270	19270	19270	0
554	20231011	094500	7461080	19270	19270	19270	19270	58
555	20231011	094400	6343420	19300	19300	19300	19300	0
556	20231011	094300	6343420	19300	19300	19300	19300	0
557	20231011	094200	6343420	19300	19300	19300	19300	0
558	20231011	094100	6343420	19300	19300	19300	19300	0
559	20231011	094000	6343420	19300	19300	19300	19300	0
560	20231011	093900	6343420	19300	19300	19300	19300	27
561	20231011	093800	5822320	19300	19300	19300	19300	0
562	20231011	093700	5822320	19300	19300	19300	19300	0
563	20231011	093600	5822320	19300	19300	19300	19300	0
564	20231011	093500	5822320	19300	19300	19300	19300	0
565	20231011	093400	5822320	19300	19300	19300	19300	0
566	20231011	093300	5822320	19300	19300	19300	19300	0
567	20231011	093200	5822320	19300	19300	19300	19300	0
568	20231011	093100	5822320	19300	19300	19300	19300	0
569	20231011	093000	5822320	19300	19300	19300	19300	0
570	20231011	092900	5822320	19300	19290	19300	19290	55
571	20231011	092800	4760890	19290	19290	19290	19290	0
572	20231011	092700	4760890	19290	19290	19290	19290	0
573	20231011	092600	4760890	19290	19290	19290	19290	0
574	20231011	092500	4760890	19290	19290	19290	19290	1
575	20231011	092400	4741600	19170	19170	19170	19170	0
576	20231011	092300	4741600	19170	19170	19170	19170	0
577	20231011	092200	4741600	19170	19170	19170	19170	0
578	20231011	092100	4741600	19170	19170	19170	19170	0
579	20231011	092000	4741600	19170	19170	19170	19170	0
580	20231011	091900	4741600	19170	19170	19170	19170	0
581	20231011	091800	4741600	19170	19170	19170	19170	0
582	20231011	091700	4741600	19170	19170	19170	19170	0
583	20231011	091600	4741600	19170	19170	19170	19170	0
584	20231011	091500	4741600	19170	19170	19170	19170	98
585	20231011	091400	2862940	19170	19170	19170	19170	0
586	20231011	091300	2862940	19170	19160	19170	19160	94
587	20231011	091200	1061010	19160	19160	19160	19160	0
588	20231011	091100	1061010	19160	19160	19160	19160	8
589	20231011	091000	907730	19160	19160	19160	19160	0
590	20231011	090900	907730	19160	19160	19160	19160	0
591	20231011	090800	907730	19160	19160	19160	19160	0
592	20231011	090700	907730	19160	19160	19160	19160	0
593	20231011	090600	907730	19160	19160	19160	19160	0
594	20231011	090500	907730	19160	19160	19160	19160	1
595	20231011	090400	888570	19170	19170	19170	19170	0
596	20231011	090300	888570	19170	19170	19170	19170	0
597	20231011	090200	888570	19170	19170	19170	19170	0
598	20231011	090100	888570	19170	19170	19170	19170	1
599	20231011	090000	869400	18900	18900	18900	18900	46