KissMeData/044990/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191900	67568670	16940	16940	16940	16940	20
3	20231018	191800	67568670	16940	16940	16940	16940	0
4	20231018	191700	67568670	16940	16940	16940	16940	0
5	20231018	191600	67568670	16940	16940	16940	16940	0
6	20231018	191500	67568670	16940	16940	16940	16940	0
7	20231018	191400	67568670	16940	16940	16940	16940	0
8	20231018	191300	67568670	16940	16940	16940	16940	0
9	20231018	191200	67568670	16940	16940	16940	16940	0
10	20231018	191100	67568670	16940	16940	16940	16940	0
11	20231018	191000	67568670	16940	16940	16940	16940	0
12	20231018	190900	67568670	16940	16940	16940	16940	0
13	20231018	190800	67568670	16940	16940	16940	16940	0
14	20231018	190700	67568670	16940	16940	16940	16940	0
15	20231018	190600	67568670	16940	16940	16940	16940	0
16	20231018	190500	67568670	16940	16940	16940	16940	0
17	20231018	190400	67568670	16940	16940	16940	16940	0
18	20231018	190300	67568670	16940	16940	16940	16940	0
19	20231018	190200	67568670	16940	16940	16940	16940	0
20	20231018	190100	67568670	16940	16940	16940	16940	0
21	20231018	190000	67568670	16940	16940	16940	16940	0
22	20231018	185900	67568670	16940	16940	16940	16940	0
23	20231018	185800	67568670	16940	16940	16940	16940	0
24	20231018	185700	67568670	16940	16940	16940	16940	0
25	20231018	185600	67568670	16940	16940	16940	16940	0
26	20231018	185500	67568670	16940	16940	16940	16940	0
27	20231018	185400	67568670	16940	16940	16940	16940	0
28	20231018	185300	67568670	16940	16940	16940	16940	0
29	20231018	185200	67568670	16940	16940	16940	16940	0
30	20231018	185100	67568670	16940	16940	16940	16940	0
31	20231018	185000	67568670	16940	16940	16940	16940	0
32	20231018	184900	67568670	16940	16940	16940	16940	20
33	20231018	184800	67568670	16940	16940	16940	16940	0
34	20231018	184700	67568670	16940	16940	16940	16940	0
35	20231018	184600	67568670	16940	16940	16940	16940	0
36	20231018	184500	67568670	16940	16940	16940	16940	0
37	20231018	184400	67568670	16940	16940	16940	16940	0
38	20231018	184300	67568670	16940	16940	16940	16940	0
39	20231018	184200	67568670	16940	16940	16940	16940	0
40	20231018	184100	67568670	16940	16940	16940	16940	0
41	20231018	184000	67568670	16940	16940	16940	16940	0
42	20231018	183900	67568670	16940	16940	16940	16940	0
43	20231018	183800	67568670	16940	16940	16940	16940	0
44	20231018	183700	67568670	16940	16940	16940	16940	0
45	20231018	183600	67568670	16940	16940	16940	16940	0
46	20231018	183500	67568670	16940	16940	16940	16940	0
47	20231018	183400	67568670	16940	16940	16940	16940	0
48	20231018	183300	67568670	16940	16940	16940	16940	0
49	20231018	183200	67568670	16940	16940	16940	16940	0
50	20231018	183100	67568670	16940	16940	16940	16940	0
51	20231018	183000	67568670	16940	16940	16940	16940	0
52	20231018	182900	67568670	16940	16940	16940	16940	0
53	20231018	182800	67568670	16940	16940	16940	16940	0
54	20231018	182700	67568670	16940	16940	16940	16940	0
55	20231018	182600	67568670	16940	16940	16940	16940	0
56	20231018	182500	67568670	16940	16940	16940	16940	0
57	20231018	182400	67568670	16940	16940	16940	16940	0
58	20231018	182300	67568670	16940	16940	16940	16940	0
59	20231018	182200	67568670	16940	16940	16940	16940	0
60	20231018	182100	67568670	16940	16940	16940	16940	0
61	20231018	182000	67568670	16940	16940	16940	16940	0
62	20231018	181900	67568670	16940	16940	16940	16940	20
63	20231018	181800	67568670	16940	16940	16940	16940	0
64	20231018	181700	67568670	16940	16940	16940	16940	0
65	20231018	181600	67568670	16940	16940	16940	16940	0
66	20231018	181500	67568670	16940	16940	16940	16940	0
67	20231018	181400	67568670	16940	16940	16940	16940	0
68	20231018	181300	67568670	16940	16940	16940	16940	0
69	20231018	181200	67568670	16940	16940	16940	16940	0
70	20231018	181100	67568670	16940	16940	16940	16940	0
71	20231018	181000	67568670	16940	16940	16940	16940	0
72	20231018	180900	67568670	16940	16940	16940	16940	0
73	20231018	180800	67568670	16940	16940	16940	16940	0
74	20231018	180700	67568670	16940	16940	16940	16940	0
75	20231018	180600	67568670	16940	16940	16940	16940	0
76	20231018	180500	67568670	16940	16940	16940	16940	0
77	20231018	180400	67568670	16940	16940	16940	16940	0
78	20231018	180300	67568670	16940	16940	16940	16940	0
79	20231018	180200	67568670	16940	16940	16940	16940	0
80	20231018	180100	67568670	16940	16940	16940	16940	0
81	20231018	180000	67568670	16940	16940	16940	16940	0
82	20231018	175900	67568670	16940	16940	16940	16940	0
83	20231018	175800	67568670	16940	16940	16940	16940	0
84	20231018	175700	67568670	16940	16940	16940	16940	0
85	20231018	175600	67568670	16940	16940	16940	16940	0
86	20231018	175500	67568670	16940	16940	16940	16940	0
87	20231018	175400	67568670	16940	16940	16940	16940	0
88	20231018	175300	67568670	16940	16940	16940	16940	0
89	20231018	175200	67568670	16940	16940	16940	16940	0
90	20231018	175100	67568670	16940	16940	16940	16940	0
91	20231018	175000	67568670	16940	16940	16940	16940	0
92	20231018	174900	67568670	16940	16940	16940	16940	20
93	20231018	174800	67568670	16940	16940	16940	16940	0
94	20231018	174700	67568670	16940	16940	16940	16940	0
95	20231018	174600	67568670	16940	16940	16940	16940	0
96	20231018	174500	67568670	16940	16940	16940	16940	0
97	20231018	174400	67568670	16940	16940	16940	16940	0
98	20231018	174300	67568670	16940	16940	16940	16940	0
99	20231018	174200	67568670	16940	16940	16940	16940	0
100	20231018	174100	67568670	16940	16940	16940	16940	0
101	20231018	174000	67568670	16940	16940	16940	16940	0
102	20231018	173900	67568670	16940	16940	16940	16940	0
103	20231018	173800	67568670	16940	16940	16940	16940	0
104	20231018	173700	67568670	16940	16940	16940	16940	0
105	20231018	173600	67568670	16940	16940	16940	16940	0
106	20231018	173500	67568670	16940	16940	16940	16940	0
107	20231018	173400	67568670	16940	16940	16940	16940	0
108	20231018	173300	67568670	16940	16940	16940	16940	0
109	20231018	173200	67568670	16940	16940	16940	16940	0
110	20231018	173100	67568670	16940	16940	16940	16940	0
111	20231018	173000	67568670	16940	16940	16940	16940	0
112	20231018	172900	67568670	16940	16940	16940	16940	0
113	20231018	172800	67568670	16940	16940	16940	16940	0
114	20231018	172700	67568670	16940	16940	16940	16940	0
115	20231018	172600	67568670	16940	16940	16940	16940	0
116	20231018	172500	67568670	16940	16940	16940	16940	0
117	20231018	172400	67568670	16940	16940	16940	16940	0
118	20231018	172300	67568670	16940	16940	16940	16940	0
119	20231018	172200	67568670	16940	16940	16940	16940	0
120	20231018	172100	67568670	16940	16940	16940	16940	0
121	20231018	172000	67568670	16940	16940	16940	16940	0
122	20231018	171900	67568670	16940	16940	16940	16940	20
123	20231018	171800	67568670	16940	16940	16940	16940	0
124	20231018	171700	67568670	16940	16940	16940	16940	0
125	20231018	171600	67568670	16940	16940	16940	16940	0
126	20231018	171500	67568670	16940	16940	16940	16940	0
127	20231018	171400	67568670	16940	16940	16940	16940	0
128	20231018	171300	67568670	16940	16940	16940	16940	0
129	20231018	171200	67568670	16940	16940	16940	16940	0
130	20231018	171100	67568670	16940	16940	16940	16940	0
131	20231018	171000	67568670	16940	16940	16940	16940	0
132	20231018	170900	67568670	16940	16940	16940	16940	0
133	20231018	170800	67568670	16940	16940	16940	16940	0
134	20231018	170700	67568670	16940	16940	16940	16940	0
135	20231018	170600	67568670	16940	16940	16940	16940	0
136	20231018	170500	67568670	16940	16940	16940	16940	0
137	20231018	170400	67568670	16940	16940	16940	16940	0
138	20231018	170300	67568670	16940	16940	16940	16940	0
139	20231018	170200	67568670	16940	16940	16940	16940	0
140	20231018	170100	67568670	16940	16940	16940	16940	0
141	20231018	170000	67568670	16940	16940	16940	16940	0
142	20231018	165900	67568670	16940	16940	16940	16940	0
143	20231018	165800	67568670	16940	16940	16940	16940	0
144	20231018	165700	67568670	16940	16940	16940	16940	0
145	20231018	165600	67568670	16940	16940	16940	16940	0
146	20231018	165500	67568670	16940	16940	16940	16940	0
147	20231018	165400	67568670	16940	16940	16940	16940	0
148	20231018	165300	67568670	16940	16940	16940	16940	0
149	20231018	165200	67568670	16940	16940	16940	16940	0
150	20231018	165100	67568670	16940	16940	16940	16940	0
151	20231018	165000	67568670	16940	16940	16940	16940	0
152	20231018	164900	67568670	16940	16940	16940	16940	20
153	20231018	164800	67568670	16940	16940	16940	16940	0
154	20231018	164700	67568670	16940	16940	16940	16940	0
155	20231018	164600	67568670	16940	16940	16940	16940	0
156	20231018	164500	67568670	16940	16940	16940	16940	0
157	20231018	164400	67568670	16940	16940	16940	16940	0
158	20231018	164300	67568670	16940	16940	16940	16940	0
159	20231018	164200	67568670	16940	16940	16940	16940	0
160	20231018	164100	67568670	16940	16940	16940	16940	0
161	20231018	164000	67568670	16940	16940	16940	16940	0
162	20231018	163900	67568670	16940	16940	16940	16940	0
163	20231018	163800	67568670	16940	16940	16940	16940	0
164	20231018	163700	67568670	16940	16940	16940	16940	0
165	20231018	163600	67568670	16940	16940	16940	16940	0
166	20231018	163500	67568670	16940	16940	16940	16940	0
167	20231018	163400	67568670	16940	16940	16940	16940	0
168	20231018	163300	67568670	16940	16940	16940	16940	0
169	20231018	163200	67568670	16940	16940	16940	16940	0
170	20231018	163100	67568670	16940	16940	16940	16940	0
171	20231018	163000	67568670	16940	16940	16940	16940	0
172	20231018	162900	67568670	16940	16940	16940	16940	0
173	20231018	162800	67568670	16940	16940	16940	16940	0
174	20231018	162700	67568670	16940	16940	16940	16940	0
175	20231018	162600	67568670	16940	16940	16940	16940	0
176	20231018	162500	67568670	16940	16940	16940	16940	0
177	20231018	162400	67568670	16940	16940	16940	16940	0
178	20231018	162300	67568670	16940	16940	16940	16940	0
179	20231018	162200	67568670	16940	16940	16940	16940	0
180	20231018	162100	67568670	16940	16940	16940	16940	0
181	20231018	162000	67568670	16940	16940	16940	16940	0
182	20231018	161900	67568670	16940	16940	16940	16940	20
183	20231018	161800	67568670	16940	16940	16940	16940	0
184	20231018	161700	67568670	16940	16940	16940	16940	0
185	20231018	161600	67568670	16940	16940	16940	16940	0
186	20231018	161500	67568670	16940	16940	16940	16940	0
187	20231018	161400	67568670	16940	16940	16940	16940	0
188	20231018	161300	67568670	16940	16940	16940	16940	0
189	20231018	161200	67568670	16940	16940	16940	16940	0
190	20231018	161100	67568670	16940	16940	16940	16940	0
191	20231018	161000	67568670	16940	16940	16940	16940	0
192	20231018	160900	67568670	16940	16940	16940	16940	0
193	20231018	160800	67568670	16940	16940	16940	16940	0
194	20231018	160700	67568670	16940	16940	16940	16940	0
195	20231018	160600	67568670	16940	16940	16940	16940	0
196	20231018	160500	67568670	16940	16940	16940	16940	0
197	20231018	160400	67568670	16940	16940	16940	16940	0
198	20231018	160300	67568670	16940	16940	16940	16940	0
199	20231018	160200	67568670	16940	16940	16940	16940	0
200	20231018	160100	67568670	16940	16940	16940	16940	0
201	20231018	160000	67568670	16940	16940	16940	16940	0
202	20231018	155900	67568670	16940	16940	16940	16940	0
203	20231018	155800	67568670	16940	16940	16940	16940	0
204	20231018	155700	67568670	16940	16940	16940	16940	0
205	20231018	155600	67568670	16940	16940	16940	16940	0
206	20231018	155500	67568670	16940	16940	16940	16940	0
207	20231018	155400	67568670	16940	16940	16940	16940	0
208	20231018	155300	67568670	16940	16940	16940	16940	0
209	20231018	155200	67568670	16940	16940	16940	16940	0
210	20231018	155100	67568670	16940	16940	16940	16940	0
211	20231018	155000	67568670	16940	16940	16940	16940	0
212	20231018	154900	67568670	16940	16940	16940	16940	20
213	20231018	154800	67568670	16940	16940	16940	16940	0
214	20231018	154700	67568670	16940	16940	16940	16940	0
215	20231018	154600	67568670	16940	16940	16940	16940	0
216	20231018	154500	67568670	16940	16940	16940	16940	0
217	20231018	154400	67568670	16940	16940	16940	16940	0
218	20231018	154300	67568670	16940	16940	16940	16940	0
219	20231018	154200	67568670	16940	16940	16940	16940	0
220	20231018	154100	67568670	16940	16940	16940	16940	0
221	20231018	154000	67568670	16940	16940	16940	16940	0
222	20231018	153900	67568670	16940	16940	16940	16940	0
223	20231018	153800	67568670	16940	16940	16940	16940	0
224	20231018	153700	67568670	16940	16940	16940	16940	0
225	20231018	153600	67568670	16940	16940	16940	16940	0
226	20231018	153500	67568670	16940	16940	16940	16940	0
227	20231018	153400	67568670	16940	16940	16940	16940	0
228	20231018	153300	67568670	16940	16940	16940	16940	0
229	20231018	153200	67568670	16940	16940	16940	16940	0
230	20231018	153100	67568670	16940	16940	16940	16940	0
231	20231018	153000	67568670	16940	16940	16940	16940	20
232	20231018	152900	67229870	16800	16800	16800	16800	0
233	20231018	152800	67229870	16800	16800	16800	16800	0
234	20231018	152700	67229870	16800	16800	16800	16800	0
235	20231018	152600	67229870	16800	16800	16800	16800	0
236	20231018	152500	67229870	16800	16800	16800	16800	0
237	20231018	152400	67229870	16800	16800	16800	16800	0
238	20231018	152300	67229870	16800	16800	16800	16800	0
239	20231018	152200	67229870	16800	16800	16800	16800	0
240	20231018	152100	67229870	16800	16800	16800	16800	0
241	20231018	152000	67229870	16800	16800	16800	16800	0
242	20231018	151900	67229870	16800	16800	16800	16800	0
243	20231018	151800	67229870	16800	16800	16800	16800	0
244	20231018	151700	67229870	16800	16800	16800	16800	0
245	20231018	151600	67229870	16800	16800	16800	16800	0
246	20231018	151500	67229870	16800	16800	16800	16800	101
247	20231018	151400	65533070	16810	16810	16810	16810	0
248	20231018	151300	65533070	16810	16810	16810	16810	0
249	20231018	151200	65533070	16810	16810	16810	16810	0
250	20231018	151100	65533070	16810	16810	16810	16810	0
251	20231018	151000	65533070	16810	16810	16810	16810	0
252	20231018	150900	65533070	16810	16810	16810	16810	0
253	20231018	150800	65533070	16810	16810	16810	16810	0
254	20231018	150700	65533070	16810	16810	16810	16810	0
255	20231018	150600	65533070	16810	16810	16810	16810	0
256	20231018	150500	65533070	16810	16810	16810	16810	0
257	20231018	150400	65533070	16810	16810	16810	16810	0
258	20231018	150300	65533070	16810	16810	16810	16810	0
259	20231018	150200	65533070	16810	16810	16810	16810	0
260	20231018	150100	65533070	16810	16810	16810	16810	0
261	20231018	150000	65533070	16810	16810	16810	16810	101
262	20231018	145900	63835260	16850	16850	16850	16850	0
263	20231018	145800	63835260	16850	16850	16850	16850	0
264	20231018	145700	63835260	16850	16850	16850	16850	0
265	20231018	145600	63835260	16850	16850	16850	16850	0
266	20231018	145500	63835260	16850	16850	16850	16850	0
267	20231018	145400	63835260	16850	16850	16850	16850	0
268	20231018	145300	63835260	16850	16850	16850	16850	0
269	20231018	145200	63835260	16850	16850	16850	16850	0
270	20231018	145100	63835260	16850	16850	16850	16850	0
271	20231018	145000	63835260	16850	16850	16850	16850	0
272	20231018	144900	63835260	16850	16850	16850	16850	0
273	20231018	144800	63835260	16850	16850	16850	16850	0
274	20231018	144700	63835260	16850	16850	16850	16850	0
275	20231018	144600	63835260	16850	16850	16850	16850	0
276	20231018	144500	63835260	16850	16850	16850	16850	4
277	20231018	144400	63767860	16850	16850	16850	16850	0
278	20231018	144300	63767860	16850	16850	16850	16850	0
279	20231018	144200	63767860	16850	16850	16850	16850	0
280	20231018	144100	63767860	16850	16850	16850	16850	0
281	20231018	144000	63767860	16850	16850	16850	16850	0
282	20231018	143900	63767860	16850	16850	16850	16850	0
283	20231018	143800	63767860	16850	16850	16850	16850	0
284	20231018	143700	63767860	16850	16850	16850	16850	0
285	20231018	143600	63767860	16850	16850	16850	16850	0
286	20231018	143500	63767860	16850	16850	16850	16850	0
287	20231018	143400	63767860	16850	16850	16850	16850	0
288	20231018	143300	63767860	16850	16850	16850	16850	0
289	20231018	143200	63767860	16850	16850	16850	16850	0
290	20231018	143100	63767860	16850	16850	16850	16850	0
291	20231018	143000	63767860	16850	16850	16850	16850	0
292	20231018	142900	63767860	16850	16850	16850	16850	0
293	20231018	142800	63767860	16850	16880	16880	16850	1460
294	20231018	142700	39156720	16990	16990	16990	16990	0
295	20231018	142600	39156720	16990	16990	16990	16990	0
296	20231018	142500	39156720	16990	16990	16990	16990	0
297	20231018	142400	39156720	16990	16990	16990	16990	0
298	20231018	142300	39156720	16990	16990	16990	16990	0
299	20231018	142200	39156720	16990	16990	16990	16990	0
300	20231018	142100	39156720	16990	16990	16990	16990	0
301	20231018	142000	39156720	16990	16990	16990	16990	0
302	20231018	141900	39156720	16990	16990	16990	16990	0
303	20231018	141800	39156720	16990	16990	16990	16990	0
304	20231018	141700	39156720	16990	16990	16990	16990	0
305	20231018	141600	39156720	16990	16990	16990	16990	0
306	20231018	141500	39156720	16990	16990	16990	16990	0
307	20231018	141400	39156720	16990	16990	16990	16990	0
308	20231018	141300	39156720	16990	16990	16990	16990	0
309	20231018	141200	39156720	16990	16990	16990	16990	0
310	20231018	141100	39156720	16990	16990	16990	16990	0
311	20231018	141000	39156720	16990	16990	16990	16990	0
312	20231018	140900	39156720	16990	16990	16990	16990	0
313	20231018	140800	39156720	16990	16990	16990	16990	0
314	20231018	140700	39156720	16990	16990	16990	16990	0
315	20231018	140600	39156720	16990	16990	16990	16990	0
316	20231018	140500	39156720	16990	16990	16990	16990	0
317	20231018	140400	39156720	16990	16990	16990	16990	0
318	20231018	140300	39156720	16990	16990	16990	16990	0
319	20231018	140200	39156720	16990	16990	16990	16990	0
320	20231018	140100	39156720	16990	16990	16990	16990	0
321	20231018	140000	39156720	16990	16990	16990	16990	0
322	20231018	135900	39156720	16990	16990	16990	16990	0
323	20231018	135800	39156720	16990	16990	16990	16990	0
324	20231018	135700	39156720	16990	16990	16990	16990	0
325	20231018	135600	39156720	16990	16990	16990	16990	0
326	20231018	135500	39156720	16990	16990	16990	16990	0
327	20231018	135400	39156720	16990	16990	16990	16990	0
328	20231018	135300	39156720	16990	16990	16990	16990	0
329	20231018	135200	39156720	16990	16990	16990	16990	0
330	20231018	135100	39156720	16990	16990	16990	16990	0
331	20231018	135000	39156720	16990	16990	16990	16990	0
332	20231018	134900	39156720	16990	16990	16990	16990	0
333	20231018	134800	39156720	16990	16990	16990	16990	0
334	20231018	134700	39156720	16990	16990	16990	16990	0
335	20231018	134600	39156720	16990	16990	16990	16990	0
336	20231018	134500	39156720	16990	16990	16990	16990	0
337	20231018	134400	39156720	16990	16990	16990	16990	0
338	20231018	134300	39156720	16990	16990	16990	16990	0
339	20231018	134200	39156720	16990	16990	16990	16990	0
340	20231018	134100	39156720	16990	16990	16990	16990	0
341	20231018	134000	39156720	16990	16990	16990	16990	0
342	20231018	133900	39156720	16990	16990	16990	16990	0
343	20231018	133800	39156720	16990	16990	16990	16990	0
344	20231018	133700	39156720	16990	16990	16990	16990	0
345	20231018	133600	39156720	16990	16990	16990	16990	0
346	20231018	133500	39156720	16990	16990	16990	16990	0
347	20231018	133400	39156720	16990	16990	16990	16990	0
348	20231018	133300	39156720	16990	16990	16990	16990	0
349	20231018	133200	39156720	16990	16990	16990	16990	0
350	20231018	133100	39156720	16990	16990	16990	16990	0
351	20231018	133000	39156720	16990	16990	16990	16990	0
352	20231018	132900	39156720	16990	16990	16990	16990	0
353	20231018	132800	39156720	16990	16990	16990	16990	0
354	20231018	132700	39156720	16990	16990	16990	16990	0
355	20231018	132600	39156720	16990	16990	16990	16990	0
356	20231018	132500	39156720	16990	16990	16990	16990	0
357	20231018	132400	39156720	16990	16990	16990	16990	0
358	20231018	132300	39156720	16990	16990	16990	16990	0
359	20231018	132200	39156720	16990	16990	16990	16990	0
360	20231018	132100	39156720	16990	16990	16990	16990	0
361	20231018	132000	39156720	16990	16990	16990	16990	0
362	20231018	131900	39156720	16990	16990	16990	16990	0
363	20231018	131800	39156720	16990	16990	16990	16990	0
364	20231018	131700	39156720	16990	16990	16990	16990	0
365	20231018	131600	39156720	16990	16990	16990	16990	0
366	20231018	131500	39156720	16990	16990	16990	16990	0
367	20231018	131400	39156720	16990	16990	16990	16990	10
368	20231018	131300	38986820	16990	16990	16990	16990	0
369	20231018	131200	38986820	16990	16990	16990	16990	0
370	20231018	131100	38986820	16990	16990	16990	16990	0
371	20231018	131000	38986820	16990	16990	16990	16990	2
372	20231018	130900	38952840	16880	16880	16880	16880	0
373	20231018	130800	38952840	16880	16880	16880	16880	0
374	20231018	130700	38952840	16880	16880	16880	16880	0
375	20231018	130600	38952840	16880	16880	16880	16880	0
376	20231018	130500	38952840	16880	16880	16880	16880	0
377	20231018	130400	38952840	16880	16880	16880	16880	0
378	20231018	130300	38952840	16880	16880	16880	16880	0
379	20231018	130200	38952840	16880	16880	16880	16880	0
380	20231018	130100	38952840	16880	16880	16880	16880	0
381	20231018	130000	38952840	16880	16880	16880	16880	0
382	20231018	125900	38952840	16880	16880	16880	16880	0
383	20231018	125800	38952840	16880	16880	16880	16880	0
384	20231018	125700	38952840	16880	16880	16880	16880	0
385	20231018	125600	38952840	16880	16880	16880	16880	0
386	20231018	125500	38952840	16880	16880	16880	16880	0
387	20231018	125400	38952840	16880	16880	16880	16880	0
388	20231018	125300	38952840	16880	16880	16880	16880	0
389	20231018	125200	38952840	16880	16880	16880	16880	0
390	20231018	125100	38952840	16880	16880	16880	16880	0
391	20231018	125000	38952840	16880	16880	16880	16880	0
392	20231018	124900	38952840	16880	16880	16880	16880	0
393	20231018	124800	38952840	16880	16880	16880	16880	0
394	20231018	124700	38952840	16880	16880	16880	16880	0
395	20231018	124600	38952840	16880	16880	16880	16880	0
396	20231018	124500	38952840	16880	16880	16880	16880	0
397	20231018	124400	38952840	16880	16880	16880	16880	0
398	20231018	124300	38952840	16880	16880	16880	16880	0
399	20231018	124200	38952840	16880	16880	16880	16880	0
400	20231018	124100	38952840	16880	16880	16880	16880	0
401	20231018	124000	38952840	16880	16880	16880	16880	0
402	20231018	123900	38952840	16880	16880	16880	16880	0
403	20231018	123800	38952840	16880	16880	16880	16880	0
404	20231018	123700	38952840	16880	16880	16880	16880	0
405	20231018	123600	38952840	16880	16880	16880	16880	0
406	20231018	123500	38952840	16880	16880	16880	16880	0
407	20231018	123400	38952840	16880	16880	16880	16880	0
408	20231018	123300	38952840	16880	16880	16880	16880	0
409	20231018	123200	38952840	16880	16880	16880	16880	0
410	20231018	123100	38952840	16880	16880	16880	16880	0
411	20231018	123000	38952840	16880	16880	16880	16880	0
412	20231018	122900	38952840	16880	16880	16880	16880	0
413	20231018	122800	38952840	16880	16880	16880	16880	0
414	20231018	122700	38952840	16880	16880	16880	16880	0
415	20231018	122600	38952840	16880	16880	16880	16880	0
416	20231018	122500	38952840	16880	16880	16880	16880	0
417	20231018	122400	38952840	16880	16880	16880	16880	0
418	20231018	122300	38952840	16880	16880	16880	16880	0
419	20231018	122200	38952840	16880	16880	16880	16880	0
420	20231018	122100	38952840	16880	16880	16880	16880	0
421	20231018	122000	38952840	16880	16880	16880	16880	0
422	20231018	121900	38952840	16880	16880	16880	16880	0
423	20231018	121800	38952840	16880	16880	16880	16880	0
424	20231018	121700	38952840	16880	16880	16880	16880	0
425	20231018	121600	38952840	16880	16880	16880	16880	0
426	20231018	121500	38952840	16880	16880	16880	16880	0
427	20231018	121400	38952840	16880	16880	16880	16880	0
428	20231018	121300	38952840	16880	16880	16880	16880	0
429	20231018	121200	38952840	16880	16880	16880	16880	0
430	20231018	121100	38952840	16880	16880	16880	16880	0
431	20231018	121000	38952840	16880	16880	16880	16880	0
432	20231018	120900	38952840	16880	16880	16880	16880	0
433	20231018	120800	38952840	16880	16880	16880	16880	0
434	20231018	120700	38952840	16880	16880	16880	16880	0
435	20231018	120600	38952840	16880	16880	16880	16880	0
436	20231018	120500	38952840	16880	16880	16880	16880	0
437	20231018	120400	38952840	16880	16880	16880	16880	0
438	20231018	120300	38952840	16880	16880	16880	16880	0
439	20231018	120200	38952840	16880	16880	16880	16880	0
440	20231018	120100	38952840	16880	16880	16880	16880	0
441	20231018	120000	38952840	16880	16880	16880	16880	0
442	20231018	115900	38952840	16880	16880	16880	16880	0
443	20231018	115800	38952840	16880	16880	16880	16880	0
444	20231018	115700	38952840	16880	16880	16880	16880	0
445	20231018	115600	38952840	16880	16880	16880	16880	0
446	20231018	115500	38952840	16880	16880	16880	16880	0
447	20231018	115400	38952840	16880	16880	16880	16880	0
448	20231018	115300	38952840	16880	16880	16880	16880	0
449	20231018	115200	38952840	16880	16880	16880	16880	0
450	20231018	115100	38952840	16880	16880	16880	16880	0
451	20231018	115000	38952840	16880	16880	16880	16880	0
452	20231018	114900	38952840	16880	16880	16880	16880	0
453	20231018	114800	38952840	16880	16880	16880	16880	0
454	20231018	114700	38952840	16880	16880	16880	16880	0
455	20231018	114600	38952840	16880	16880	16880	16880	0
456	20231018	114500	38952840	16880	16880	16880	16880	0
457	20231018	114400	38952840	16880	16880	16880	16880	0
458	20231018	114300	38952840	16880	16880	16880	16880	0
459	20231018	114200	38952840	16880	16880	16880	16880	0
460	20231018	114100	38952840	16880	16880	16880	16880	0
461	20231018	114000	38952840	16880	16880	16880	16880	0
462	20231018	113900	38952840	16880	16880	16880	16880	0
463	20231018	113800	38952840	16880	16880	16880	16880	0
464	20231018	113700	38952840	16880	16880	16880	16880	0
465	20231018	113600	38952840	16880	16880	16880	16880	0
466	20231018	113500	38952840	16880	16880	16880	16880	0
467	20231018	113400	38952840	16880	16880	16880	16880	0
468	20231018	113300	38952840	16880	16880	16880	16880	0
469	20231018	113200	38952840	16880	16880	16880	16880	0
470	20231018	113100	38952840	16880	16880	16880	16880	0
471	20231018	113000	38952840	16880	16880	16880	16880	0
472	20231018	112900	38952840	16880	16880	16880	16880	0
473	20231018	112800	38952840	16880	16880	16880	16880	0
474	20231018	112700	38952840	16880	16880	16880	16880	0
475	20231018	112600	38952840	16880	16880	16880	16880	0
476	20231018	112500	38952840	16880	16880	16880	16880	0
477	20231018	112400	38952840	16880	16880	16880	16880	0
478	20231018	112300	38952840	16880	16880	16880	16880	0
479	20231018	112200	38952840	16880	16880	16880	16880	0
480	20231018	112100	38952840	16880	16880	16880	16880	0
481	20231018	112000	38952840	16880	16880	16880	16880	0
482	20231018	111900	38952840	16880	16880	16880	16880	0
483	20231018	111800	38952840	16880	16880	16880	16880	0
484	20231018	111700	38952840	16880	16880	16880	16880	0
485	20231018	111600	38952840	16880	16880	16880	16880	0
486	20231018	111500	38952840	16880	16880	16880	16880	0
487	20231018	111400	38952840	16880	16880	16880	16880	0
488	20231018	111300	38952840	16880	16880	16880	16880	0
489	20231018	111200	38952840	16880	16880	16880	16880	0
490	20231018	111100	38952840	16880	16880	16880	16880	0
491	20231018	111000	38952840	16880	16880	16880	16880	0
492	20231018	110900	38952840	16880	16880	16880	16880	0
493	20231018	110800	38952840	16880	16880	16880	16880	0
494	20231018	110700	38952840	16880	16880	16880	16880	0
495	20231018	110600	38952840	16880	16880	16880	16880	0
496	20231018	110500	38952840	16880	16880	16880	16880	0
497	20231018	110400	38952840	16880	16880	16880	16880	0
498	20231018	110300	38952840	16880	16880	16880	16880	0
499	20231018	110200	38952840	16880	16880	16880	16880	0
500	20231018	110100	38952840	16880	16880	16880	16880	0
501	20231018	110000	38952840	16880	16880	16880	16880	0
502	20231018	105900	38952840	16880	16880	16880	16880	0
503	20231018	105800	38952840	16880	16880	16880	16880	0
504	20231018	105700	38952840	16880	16880	16880	16880	0
505	20231018	105600	38952840	16880	16880	16880	16880	0
506	20231018	105500	38952840	16880	16880	16880	16880	0
507	20231018	105400	38952840	16880	16880	16880	16880	0
508	20231018	105300	38952840	16880	16880	16880	16880	0
509	20231018	105200	38952840	16880	16880	16880	16880	0
510	20231018	105100	38952840	16880	16880	16880	16880	0
511	20231018	105000	38952840	16880	16880	16880	16880	0
512	20231018	104900	38952840	16880	16880	16880	16880	3
513	20231018	104800	38902200	16900	16900	16900	16900	0
514	20231018	104700	38902200	16900	16900	16900	16900	0
515	20231018	104600	38902200	16900	16900	16900	16900	0
516	20231018	104500	38902200	16900	16900	16900	16900	0
517	20231018	104400	38902200	16900	16900	16900	16900	0
518	20231018	104300	38902200	16900	16900	16900	16900	0
519	20231018	104200	38902200	16900	16900	16900	16900	0
520	20231018	104100	38902200	16900	16900	16900	16900	0
521	20231018	104000	38902200	16900	16900	16900	16900	0
522	20231018	103900	38902200	16900	16900	16900	16900	0
523	20231018	103800	38902200	16900	16900	16900	16900	0
524	20231018	103700	38902200	16900	16900	16900	16900	0
525	20231018	103600	38902200	16900	16900	16900	16900	0
526	20231018	103500	38902200	16900	16900	16900	16900	0
527	20231018	103400	38902200	16900	16900	16900	16900	0
528	20231018	103300	38902200	16900	16900	16900	16900	0
529	20231018	103200	38902200	16900	16900	16900	16900	0
530	20231018	103100	38902200	16900	16900	16900	16900	0
531	20231018	103000	38902200	16900	16900	16900	16900	0
532	20231018	102900	38902200	16900	16900	16900	16900	0
533	20231018	102800	38902200	16900	16900	16900	16900	0
534	20231018	102700	38902200	16900	16900	16900	16900	0
535	20231018	102600	38902200	16900	16900	16900	16900	0
536	20231018	102500	38902200	16900	16900	16900	16900	0
537	20231018	102400	38902200	16900	16900	16900	16900	0
538	20231018	102300	38902200	16900	16900	16900	16900	0
539	20231018	102200	38902200	16900	16900	16900	16900	0
540	20231018	102100	38902200	16900	16900	16900	16900	0
541	20231018	102000	38902200	16900	16900	16900	16900	0
542	20231018	101900	38902200	16900	16900	16900	16900	0
543	20231018	101800	38902200	16900	16900	16900	16900	0
544	20231018	101700	38902200	16900	16900	16900	16900	0
545	20231018	101600	38902200	16900	16900	16900	16900	0
546	20231018	101500	38902200	16900	16900	16900	16900	0
547	20231018	101400	38902200	16900	16900	16900	16900	0
548	20231018	101300	38902200	16900	16900	16900	16900	0
549	20231018	101200	38902200	16900	16900	16900	16900	0
550	20231018	101100	38902200	16900	16900	16900	16900	0
551	20231018	101000	38902200	16900	16900	16900	16900	0
552	20231018	100900	38902200	16900	16900	16900	16900	0
553	20231018	100800	38902200	16900	16900	16900	16900	0
554	20231018	100700	38902200	16900	16900	16900	16900	0
555	20231018	100600	38902200	16900	16900	16900	16900	0
556	20231018	100500	38902200	16900	16900	16900	16900	0
557	20231018	100400	38902200	16900	16900	16900	16900	0
558	20231018	100300	38902200	16900	16900	16900	16900	0
559	20231018	100200	38902200	16900	16900	16900	16900	0
560	20231018	100100	38902200	16900	16900	16900	16900	0
561	20231018	100000	38902200	16900	16900	16900	16900	0
562	20231018	095900	38902200	16900	16900	16900	16900	1000
563	20231018	095800	22002200	17100	17100	17100	17100	0
564	20231018	095700	22002200	17100	17100	17100	17100	0
565	20231018	095600	22002200	17100	17100	17100	17100	0
566	20231018	095500	22002200	17100	17100	17100	17100	0
567	20231018	095400	22002200	17100	17100	17100	17100	0
568	20231018	095300	22002200	17100	17100	17100	17100	0
569	20231018	095200	22002200	17100	17100	17100	17100	0
570	20231018	095100	22002200	17100	17100	17100	17100	0
571	20231018	095000	22002200	17100	17100	17100	17100	0
572	20231018	094900	22002200	17100	17100	17100	17100	0
573	20231018	094800	22002200	17100	17100	17100	17100	0
574	20231018	094700	22002200	17100	17100	17100	17100	0
575	20231018	094600	22002200	17100	17100	17100	17100	2
576	20231018	094500	21968000	16880	16880	16880	16880	0
577	20231018	094400	21968000	16880	16880	16880	16880	0
578	20231018	094300	21968000	16880	16880	16880	16880	0
579	20231018	094200	21968000	16880	16880	16880	16880	0
580	20231018	094100	21968000	16880	16880	16880	16880	0
581	20231018	094000	21968000	16880	16880	16880	16880	0
582	20231018	093900	21968000	16880	16880	16880	16880	0
583	20231018	093800	21968000	16880	16880	16880	16880	0
584	20231018	093700	21968000	16880	16880	16880	16880	0
585	20231018	093600	21968000	16880	16880	16880	16880	0
586	20231018	093500	21968000	16880	16880	16880	16880	0
587	20231018	093400	21968000	16880	16880	16880	16880	0
588	20231018	093300	21968000	16880	16880	16880	16880	0
589	20231018	093200	21968000	16880	16880	16880	16880	0
590	20231018	093100	21968000	16880	16880	16880	16880	0
591	20231018	093000	21968000	16880	16880	16880	16880	100
592	20231018	092900	20280000	16900	16900	16900	16900	0
593	20231018	092800	20280000	16900	16900	16900	16900	0
594	20231018	092700	20280000	16900	16900	16900	16900	0
595	20231018	092600	20280000	16900	16900	16900	16900	0
596	20231018	092500	20280000	16900	16900	16900	16900	0
597	20231018	092400	20280000	16900	16900	16900	16900	0
598	20231018	092300	20280000	16900	16900	16900	16900	0
599	20231018	092200	20280000	16900	16900	16900	16900	0
600	20231018	092100	20280000	16900	16900	16900	16900	0
601	20231018	092000	20280000	16900	16900	16900	16900	0
602	20231018	091900	20280000	16900	16900	16900	16900	0
603	20231018	091800	20280000	16900	16900	16900	16900	0
604	20231018	091700	20280000	16900	16900	16900	16900	1150
605	20231018	091600	845000	16900	16900	16900	16900	0
606	20231018	091500	845000	16900	16900	16900	16900	0
607	20231018	091400	845000	16900	16900	16900	16900	0
608	20231018	091300	845000	16900	16900	16900	16900	0
609	20231018	091200	845000	16900	16900	16900	16900	0
610	20231018	091100	845000	16900	16900	16900	16900	0
611	20231018	091000	845000	16900	16900	16900	16900	0
612	20231018	090900	845000	16900	16900	16900	16900	0
613	20231018	090800	845000	16900	16900	16900	16900	0
614	20231018	090700	845000	16900	16900	16900	16900	50
615	20231018	090600	0	16890	16890	16890	16890	0
616	20231018	090500	0	16890	16890	16890	16890	0
617	20231018	090400	0	16890	16890	16890	16890	0
618	20231018	090300	0	16890	16890	16890	16890	0
619	20231018	090200	0	16890	16890	16890	16890	0
620	20231018	090100	0	16890	16890	16890	16890	0
621	20231018	090000	0	16890	16890	16890	16890	0