KissMeData/065710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	47835070	19340	19340	19340	19340	17
3	20231012	193100	47835070	19340	19340	19340	19340	0
4	20231012	193000	47835070	19340	19340	19340	19340	0
5	20231012	192900	47835070	19340	19340	19340	19340	0
6	20231012	192800	47835070	19340	19340	19340	19340	0
7	20231012	192700	47835070	19340	19340	19340	19340	0
8	20231012	192600	47835070	19340	19340	19340	19340	0
9	20231012	192500	47835070	19340	19340	19340	19340	0
10	20231012	192400	47835070	19340	19340	19340	19340	0
11	20231012	192300	47835070	19340	19340	19340	19340	0
12	20231012	192200	47835070	19340	19340	19340	19340	0
13	20231012	192100	47835070	19340	19340	19340	19340	0
14	20231012	192000	47835070	19340	19340	19340	19340	0
15	20231012	191900	47835070	19340	19340	19340	19340	0
16	20231012	191800	47835070	19340	19340	19340	19340	0
17	20231012	191700	47835070	19340	19340	19340	19340	0
18	20231012	191600	47835070	19340	19340	19340	19340	0
19	20231012	191500	47835070	19340	19340	19340	19340	0
20	20231012	191400	47835070	19340	19340	19340	19340	0
21	20231012	191300	47835070	19340	19340	19340	19340	0
22	20231012	191200	47835070	19340	19340	19340	19340	0
23	20231012	191100	47835070	19340	19340	19340	19340	0
24	20231012	191000	47835070	19340	19340	19340	19340	0
25	20231012	190900	47835070	19340	19340	19340	19340	0
26	20231012	190800	47835070	19340	19340	19340	19340	0
27	20231012	190700	47835070	19340	19340	19340	19340	0
28	20231012	190600	47835070	19340	19340	19340	19340	0
29	20231012	190500	47835070	19340	19340	19340	19340	0
30	20231012	190400	47835070	19340	19340	19340	19340	0
31	20231012	190300	47835070	19340	19340	19340	19340	0
32	20231012	190200	47835070	19340	19340	19340	19340	17
33	20231012	190100	47835070	19340	19340	19340	19340	0
34	20231012	190000	47835070	19340	19340	19340	19340	0
35	20231012	185900	47835070	19340	19340	19340	19340	0
36	20231012	185800	47835070	19340	19340	19340	19340	0
37	20231012	185700	47835070	19340	19340	19340	19340	0
38	20231012	185600	47835070	19340	19340	19340	19340	0
39	20231012	185500	47835070	19340	19340	19340	19340	0
40	20231012	185400	47835070	19340	19340	19340	19340	0
41	20231012	185300	47835070	19340	19340	19340	19340	0
42	20231012	185200	47835070	19340	19340	19340	19340	0
43	20231012	185100	47835070	19340	19340	19340	19340	0
44	20231012	185000	47835070	19340	19340	19340	19340	0
45	20231012	184900	47835070	19340	19340	19340	19340	0
46	20231012	184800	47835070	19340	19340	19340	19340	0
47	20231012	184700	47835070	19340	19340	19340	19340	0
48	20231012	184600	47835070	19340	19340	19340	19340	0
49	20231012	184500	47835070	19340	19340	19340	19340	0
50	20231012	184400	47835070	19340	19340	19340	19340	0
51	20231012	184300	47835070	19340	19340	19340	19340	0
52	20231012	184200	47835070	19340	19340	19340	19340	0
53	20231012	184100	47835070	19340	19340	19340	19340	0
54	20231012	184000	47835070	19340	19340	19340	19340	0
55	20231012	183900	47835070	19340	19340	19340	19340	0
56	20231012	183800	47835070	19340	19340	19340	19340	0
57	20231012	183700	47835070	19340	19340	19340	19340	0
58	20231012	183600	47835070	19340	19340	19340	19340	0
59	20231012	183500	47835070	19340	19340	19340	19340	0
60	20231012	183400	47835070	19340	19340	19340	19340	0
61	20231012	183300	47835070	19340	19340	19340	19340	0
62	20231012	183200	47835070	19340	19340	19340	19340	17
63	20231012	183100	47835070	19340	19340	19340	19340	0
64	20231012	183000	47835070	19340	19340	19340	19340	0
65	20231012	182900	47835070	19340	19340	19340	19340	0
66	20231012	182800	47835070	19340	19340	19340	19340	0
67	20231012	182700	47835070	19340	19340	19340	19340	0
68	20231012	182600	47835070	19340	19340	19340	19340	0
69	20231012	182500	47835070	19340	19340	19340	19340	0
70	20231012	182400	47835070	19340	19340	19340	19340	0
71	20231012	182300	47835070	19340	19340	19340	19340	0
72	20231012	182200	47835070	19340	19340	19340	19340	0
73	20231012	182100	47835070	19340	19340	19340	19340	0
74	20231012	182000	47835070	19340	19340	19340	19340	0
75	20231012	181900	47835070	19340	19340	19340	19340	0
76	20231012	181800	47835070	19340	19340	19340	19340	0
77	20231012	181700	47835070	19340	19340	19340	19340	0
78	20231012	181600	47835070	19340	19340	19340	19340	0
79	20231012	181500	47835070	19340	19340	19340	19340	0
80	20231012	181400	47835070	19340	19340	19340	19340	0
81	20231012	181300	47835070	19340	19340	19340	19340	0
82	20231012	181200	47835070	19340	19340	19340	19340	0
83	20231012	181100	47835070	19340	19340	19340	19340	0
84	20231012	181000	47835070	19340	19340	19340	19340	0
85	20231012	180900	47835070	19340	19340	19340	19340	0
86	20231012	180800	47835070	19340	19340	19340	19340	0
87	20231012	180700	47835070	19340	19340	19340	19340	0
88	20231012	180600	47835070	19340	19340	19340	19340	0
89	20231012	180500	47835070	19340	19340	19340	19340	0
90	20231012	180400	47835070	19340	19340	19340	19340	0
91	20231012	180300	47835070	19340	19340	19340	19340	0
92	20231012	180200	47835070	19340	19340	19340	19340	17
93	20231012	180100	47835070	19340	19340	19340	19340	0
94	20231012	180000	47835070	19340	19340	19340	19340	0
95	20231012	175900	47835070	19340	19340	19340	19340	0
96	20231012	175800	47835070	19340	19340	19340	19340	0
97	20231012	175700	47835070	19340	19340	19340	19340	0
98	20231012	175600	47835070	19340	19340	19340	19340	0
99	20231012	175500	47835070	19340	19340	19340	19340	0
100	20231012	175400	47835070	19340	19340	19340	19340	0
101	20231012	175300	47835070	19340	19340	19340	19340	0
102	20231012	175200	47835070	19340	19340	19340	19340	0
103	20231012	175100	47835070	19340	19340	19340	19340	0
104	20231012	175000	47835070	19340	19340	19340	19340	0
105	20231012	174900	47835070	19340	19340	19340	19340	0
106	20231012	174800	47835070	19340	19340	19340	19340	0
107	20231012	174700	47835070	19340	19340	19340	19340	0
108	20231012	174600	47835070	19340	19340	19340	19340	0
109	20231012	174500	47835070	19340	19340	19340	19340	0
110	20231012	174400	47835070	19340	19340	19340	19340	0
111	20231012	174300	47835070	19340	19340	19340	19340	0
112	20231012	174200	47835070	19340	19340	19340	19340	0
113	20231012	174100	47835070	19340	19340	19340	19340	0
114	20231012	174000	47835070	19340	19340	19340	19340	0
115	20231012	173900	47835070	19340	19340	19340	19340	0
116	20231012	173800	47835070	19340	19340	19340	19340	0
117	20231012	173700	47835070	19340	19340	19340	19340	0
118	20231012	173600	47835070	19340	19340	19340	19340	0
119	20231012	173500	47835070	19340	19340	19340	19340	0
120	20231012	173400	47835070	19340	19340	19340	19340	0
121	20231012	173300	47835070	19340	19340	19340	19340	0
122	20231012	173200	47835070	19340	19340	19340	19340	17
123	20231012	173100	47835070	19340	19340	19340	19340	0
124	20231012	173000	47835070	19340	19340	19340	19340	0
125	20231012	172900	47835070	19340	19340	19340	19340	0
126	20231012	172800	47835070	19340	19340	19340	19340	0
127	20231012	172700	47835070	19340	19340	19340	19340	0
128	20231012	172600	47835070	19340	19340	19340	19340	0
129	20231012	172500	47835070	19340	19340	19340	19340	0
130	20231012	172400	47835070	19340	19340	19340	19340	0
131	20231012	172300	47835070	19340	19340	19340	19340	0
132	20231012	172200	47835070	19340	19340	19340	19340	0
133	20231012	172100	47835070	19340	19340	19340	19340	0
134	20231012	172000	47835070	19340	19340	19340	19340	0
135	20231012	171900	47835070	19340	19340	19340	19340	0
136	20231012	171800	47835070	19340	19340	19340	19340	0
137	20231012	171700	47835070	19340	19340	19340	19340	0
138	20231012	171600	47835070	19340	19340	19340	19340	0
139	20231012	171500	47835070	19340	19340	19340	19340	0
140	20231012	171400	47835070	19340	19340	19340	19340	0
141	20231012	171300	47835070	19340	19340	19340	19340	0
142	20231012	171200	47835070	19340	19340	19340	19340	0
143	20231012	171100	47835070	19340	19340	19340	19340	0
144	20231012	171000	47835070	19340	19340	19340	19340	0
145	20231012	170900	47835070	19340	19340	19340	19340	0
146	20231012	170800	47835070	19340	19340	19340	19340	0
147	20231012	170700	47835070	19340	19340	19340	19340	0
148	20231012	170600	47835070	19340	19340	19340	19340	0
149	20231012	170500	47835070	19340	19340	19340	19340	0
150	20231012	170400	47835070	19340	19340	19340	19340	0
151	20231012	170300	47835070	19340	19340	19340	19340	0
152	20231012	170200	47835070	19340	19340	19340	19340	17
153	20231012	170100	47835070	19340	19340	19340	19340	0
154	20231012	170000	47835070	19340	19340	19340	19340	0
155	20231012	165900	47835070	19340	19340	19340	19340	0
156	20231012	165800	47835070	19340	19340	19340	19340	0
157	20231012	165700	47835070	19340	19340	19340	19340	0
158	20231012	165600	47835070	19340	19340	19340	19340	0
159	20231012	165500	47835070	19340	19340	19340	19340	0
160	20231012	165400	47835070	19340	19340	19340	19340	0
161	20231012	165300	47835070	19340	19340	19340	19340	0
162	20231012	165200	47835070	19340	19340	19340	19340	0
163	20231012	165100	47835070	19340	19340	19340	19340	0
164	20231012	165000	47835070	19340	19340	19340	19340	0
165	20231012	164900	47835070	19340	19340	19340	19340	0
166	20231012	164800	47835070	19340	19340	19340	19340	0
167	20231012	164700	47835070	19340	19340	19340	19340	0
168	20231012	164600	47835070	19340	19340	19340	19340	0
169	20231012	164500	47835070	19340	19340	19340	19340	0
170	20231012	164400	47835070	19340	19340	19340	19340	0
171	20231012	164300	47835070	19340	19340	19340	19340	0
172	20231012	164200	47835070	19340	19340	19340	19340	0
173	20231012	164100	47835070	19340	19340	19340	19340	0
174	20231012	164000	47835070	19340	19340	19340	19340	0
175	20231012	163900	47835070	19340	19340	19340	19340	0
176	20231012	163800	47835070	19340	19340	19340	19340	0
177	20231012	163700	47835070	19340	19340	19340	19340	0
178	20231012	163600	47835070	19340	19340	19340	19340	0
179	20231012	163500	47835070	19340	19340	19340	19340	0
180	20231012	163400	47835070	19340	19340	19340	19340	0
181	20231012	163300	47835070	19340	19340	19340	19340	0
182	20231012	163200	47835070	19340	19340	19340	19340	17
183	20231012	163100	47835070	19340	19340	19340	19340	0
184	20231012	163000	47835070	19340	19340	19340	19340	0
185	20231012	162900	47835070	19340	19340	19340	19340	0
186	20231012	162800	47835070	19340	19340	19340	19340	0
187	20231012	162700	47835070	19340	19340	19340	19340	0
188	20231012	162600	47835070	19340	19340	19340	19340	0
189	20231012	162500	47835070	19340	19340	19340	19340	0
190	20231012	162400	47835070	19340	19340	19340	19340	0
191	20231012	162300	47835070	19340	19340	19340	19340	0
192	20231012	162200	47835070	19340	19340	19340	19340	0
193	20231012	162100	47835070	19340	19340	19340	19340	0
194	20231012	162000	47835070	19340	19340	19340	19340	0
195	20231012	161900	47835070	19340	19340	19340	19340	0
196	20231012	161800	47835070	19340	19340	19340	19340	0
197	20231012	161700	47835070	19340	19340	19340	19340	0
198	20231012	161600	47835070	19340	19340	19340	19340	0
199	20231012	161500	47835070	19340	19340	19340	19340	0
200	20231012	161400	47835070	19340	19340	19340	19340	0
201	20231012	161300	47835070	19340	19340	19340	19340	0
202	20231012	161200	47835070	19340	19340	19340	19340	0
203	20231012	161100	47835070	19340	19340	19340	19340	0
204	20231012	161000	47835070	19340	19340	19340	19340	0
205	20231012	160900	47835070	19340	19340	19340	19340	0
206	20231012	160800	47835070	19340	19340	19340	19340	0
207	20231012	160700	47835070	19340	19340	19340	19340	0
208	20231012	160600	47835070	19340	19340	19340	19340	0
209	20231012	160500	47835070	19340	19340	19340	19340	0
210	20231012	160400	47835070	19340	19340	19340	19340	0
211	20231012	160300	47835070	19340	19340	19340	19340	0
212	20231012	160200	47835070	19340	19340	19340	19340	17
213	20231012	160100	47835070	19340	19340	19340	19340	0
214	20231012	160000	47835070	19340	19340	19340	19340	0
215	20231012	155900	47835070	19340	19340	19340	19340	0
216	20231012	155800	47835070	19340	19340	19340	19340	0
217	20231012	155700	47835070	19340	19340	19340	19340	0
218	20231012	155600	47835070	19340	19340	19340	19340	0
219	20231012	155500	47835070	19340	19340	19340	19340	0
220	20231012	155400	47835070	19340	19340	19340	19340	0
221	20231012	155300	47835070	19340	19340	19340	19340	0
222	20231012	155200	47835070	19340	19340	19340	19340	0
223	20231012	155100	47835070	19340	19340	19340	19340	0
224	20231012	155000	47835070	19340	19340	19340	19340	0
225	20231012	154900	47835070	19340	19340	19340	19340	0
226	20231012	154800	47835070	19340	19340	19340	19340	0
227	20231012	154700	47835070	19340	19340	19340	19340	0
228	20231012	154600	47835070	19340	19340	19340	19340	0
229	20231012	154500	47835070	19340	19340	19340	19340	0
230	20231012	154400	47835070	19340	19340	19340	19340	0
231	20231012	154300	47835070	19340	19340	19340	19340	0
232	20231012	154200	47835070	19340	19340	19340	19340	0
233	20231012	154100	47835070	19340	19340	19340	19340	0
234	20231012	154000	47835070	19340	19340	19340	19340	0
235	20231012	153900	47835070	19340	19340	19340	19340	0
236	20231012	153800	47835070	19340	19340	19340	19340	0
237	20231012	153700	47835070	19340	19340	19340	19340	0
238	20231012	153600	47835070	19340	19340	19340	19340	0
239	20231012	153500	47835070	19340	19340	19340	19340	0
240	20231012	153400	47835070	19340	19340	19340	19340	0
241	20231012	153300	47835070	19340	19340	19340	19340	0
242	20231012	153200	47835070	19340	19340	19340	19340	17
243	20231012	153100	47835070	19340	19340	19340	19340	0
244	20231012	153000	47835070	19340	19340	19340	19340	17
245	20231012	152900	47506290	19370	19370	19370	19370	0
246	20231012	152800	47506290	19370	19370	19370	19370	0
247	20231012	152700	47506290	19370	19370	19370	19370	0
248	20231012	152600	47506290	19370	19370	19370	19370	0
249	20231012	152500	47506290	19370	19370	19370	19370	0
250	20231012	152400	47506290	19370	19370	19370	19370	0
251	20231012	152300	47506290	19370	19370	19370	19370	0
252	20231012	152200	47506290	19370	19370	19370	19370	0
253	20231012	152100	47506290	19370	19370	19370	19370	0
254	20231012	152000	47506290	19370	19370	19370	19370	0
255	20231012	151900	47506290	19370	19370	19370	19370	1
256	20231012	151800	47486920	19360	19360	19360	19360	0
257	20231012	151700	47486920	19360	19360	19360	19360	0
258	20231012	151600	47486920	19360	19360	19360	19360	1
259	20231012	151500	47467560	19360	19360	19360	19360	0
260	20231012	151400	47467560	19360	19360	19360	19360	0
261	20231012	151300	47467560	19360	19360	19360	19360	0
262	20231012	151200	47467560	19360	19360	19360	19360	1
263	20231012	151100	47448200	19370	19370	19370	19370	0
264	20231012	151000	47448200	19370	19370	19370	19370	1
265	20231012	150900	47428830	19340	19340	19340	19340	0
266	20231012	150800	47428830	19340	19340	19340	19340	0
267	20231012	150700	47428830	19340	19340	19340	19340	0
268	20231012	150600	47428830	19340	19340	19340	19340	0
269	20231012	150500	47428830	19340	19340	19340	19340	0
270	20231012	150400	47428830	19340	19340	19340	19340	0
271	20231012	150300	47428830	19340	19340	19340	19340	0
272	20231012	150200	47428830	19340	19340	19340	19340	0
273	20231012	150100	47428830	19340	19340	19340	19340	0
274	20231012	150000	47428830	19340	19340	19340	19340	1
275	20231012	145900	47409490	19360	19360	19360	19360	0
276	20231012	145800	47409490	19360	19360	19360	19360	4
277	20231012	145700	47332050	19370	19370	19370	19370	0
278	20231012	145600	47332050	19370	19370	19370	19370	0
279	20231012	145500	47332050	19370	19370	19370	19370	0
280	20231012	145400	47332050	19370	19370	19370	19370	0
281	20231012	145300	47332050	19370	19370	19370	19370	0
282	20231012	145200	47332050	19370	19370	19370	19370	0
283	20231012	145100	47332050	19370	19370	19370	19370	0
284	20231012	145000	47332050	19370	19370	19370	19370	0
285	20231012	144900	47332050	19370	19370	19370	19370	0
286	20231012	144800	47332050	19370	19370	19370	19370	0
287	20231012	144700	47332050	19370	19370	19370	19370	0
288	20231012	144600	47332050	19370	19370	19370	19370	0
289	20231012	144500	47332050	19370	19370	19370	19370	1
290	20231012	144400	47312680	19370	19370	19370	19370	0
291	20231012	144300	47312680	19370	19370	19370	19370	1
292	20231012	144200	47293310	19350	19350	19350	19350	0
293	20231012	144100	47293310	19350	19350	19350	19350	0
294	20231012	144000	47293310	19350	19350	19350	19350	2
295	20231012	143900	47254610	19370	19370	19370	19370	0
296	20231012	143800	47254610	19370	19370	19370	19370	0
297	20231012	143700	47254610	19370	19370	19370	19370	0
298	20231012	143600	47254610	19370	19370	19370	19370	0
299	20231012	143500	47254610	19370	19370	19370	19370	0
300	20231012	143400	47254610	19370	19370	19370	19370	0
301	20231012	143300	47254610	19370	19370	19370	19370	0
302	20231012	143200	47254610	19370	19370	19370	19370	0
303	20231012	143100	47254610	19370	19370	19370	19370	0
304	20231012	143000	47254610	19370	19370	19370	19370	0
305	20231012	142900	47254610	19370	19370	19370	19370	0
306	20231012	142800	47254610	19370	19370	19370	19370	150
307	20231012	142700	44349110	19330	19330	19330	19330	0
308	20231012	142600	44349110	19330	19330	19330	19330	0
309	20231012	142500	44349110	19330	19330	19330	19330	18
310	20231012	142400	44001170	19330	19330	19330	19330	0
311	20231012	142300	44001170	19330	19330	19330	19330	0
312	20231012	142200	44001170	19330	19330	19330	19330	0
313	20231012	142100	44001170	19330	19330	19330	19330	0
314	20231012	142000	44001170	19330	19330	19330	19330	0
315	20231012	141900	44001170	19330	19330	19330	19330	0
316	20231012	141800	44001170	19330	19330	19330	19330	0
317	20231012	141700	44001170	19330	19330	19330	19330	16
318	20231012	141600	43691890	19370	19370	19370	19370	0
319	20231012	141500	43691890	19370	19370	19370	19370	0
320	20231012	141400	43691890	19370	19370	19370	19370	1
321	20231012	141300	43672520	19330	19350	19350	19330	5
322	20231012	141200	43575810	19350	19350	19350	19350	0
323	20231012	141100	43575810	19350	19350	19350	19350	0
324	20231012	141000	43575810	19350	19350	19350	19350	0
325	20231012	140900	43575810	19350	19350	19350	19350	0
326	20231012	140800	43575810	19350	19350	19350	19350	0
327	20231012	140700	43575810	19350	19350	19350	19350	0
328	20231012	140600	43575810	19350	19350	19350	19350	0
329	20231012	140500	43575810	19350	19350	19350	19350	0
330	20231012	140400	43575810	19350	19350	19350	19350	0
331	20231012	140300	43575810	19350	19350	19350	19350	30
332	20231012	140200	42995310	19360	19360	19360	19360	2
333	20231012	140100	42956590	19370	19370	19370	19370	12
334	20231012	140000	42724150	19360	19360	19360	19360	0
335	20231012	135900	42724150	19360	19360	19360	19360	0
336	20231012	135800	42724150	19360	19360	19360	19360	0
337	20231012	135700	42724150	19360	19360	19360	19360	1
338	20231012	135600	42704790	19370	19370	19370	19370	0
339	20231012	135500	42704790	19370	19370	19370	19370	0
340	20231012	135400	42704790	19370	19370	19370	19370	0
341	20231012	135300	42704790	19370	19370	19370	19370	0
342	20231012	135200	42704790	19370	19370	19370	19370	0
343	20231012	135100	42704790	19370	19370	19370	19370	0
344	20231012	135000	42704790	19370	19370	19370	19370	0
345	20231012	134900	42704790	19370	19370	19370	19370	0
346	20231012	134800	42704790	19370	19370	19370	19370	0
347	20231012	134700	42704790	19370	19370	19370	19370	0
348	20231012	134600	42704790	19370	19370	19370	19370	0
349	20231012	134500	42704790	19370	19370	19370	19370	0
350	20231012	134400	42704790	19370	19370	19370	19370	0
351	20231012	134300	42704790	19370	19370	19370	19370	0
352	20231012	134200	42704790	19370	19370	19370	19370	0
353	20231012	134100	42704790	19370	19370	19370	19370	15
354	20231012	134000	42414240	19370	19370	19370	19370	0
355	20231012	133900	42414240	19370	19370	19370	19370	0
356	20231012	133800	42414240	19370	19370	19370	19370	0
357	20231012	133700	42414240	19370	19370	19370	19370	0
358	20231012	133600	42414240	19370	19370	19370	19370	0
359	20231012	133500	42414240	19370	19370	19370	19370	0
360	20231012	133400	42414240	19370	19370	19370	19370	0
361	20231012	133300	42414240	19370	19370	19370	19370	0
362	20231012	133200	42414240	19370	19370	19370	19370	0
363	20231012	133100	42414240	19370	19370	19370	19370	10
364	20231012	133000	42220540	19360	19360	19360	19360	0
365	20231012	132900	42220540	19360	19360	19360	19360	0
366	20231012	132800	42220540	19360	19360	19360	19360	35
367	20231012	132700	41542940	19360	19360	19360	19360	0
368	20231012	132600	41542940	19360	19360	19360	19360	13
369	20231012	132500	41291260	19360	19360	19360	19360	0
370	20231012	132400	41291260	19360	19360	19360	19360	0
371	20231012	132300	41291260	19360	19360	19360	19360	0
372	20231012	132200	41291260	19360	19360	19360	19360	0
373	20231012	132100	41291260	19360	19360	19360	19360	0
374	20231012	132000	41291260	19360	19360	19360	19360	0
375	20231012	131900	41291260	19360	19340	19360	19340	199
376	20231012	131800	37440540	19340	19340	19340	19340	0
377	20231012	131700	37440540	19340	19340	19340	19340	0
378	20231012	131600	37440540	19340	19340	19340	19340	0
379	20231012	131500	37440540	19340	19340	19340	19340	0
380	20231012	131400	37440540	19340	19340	19340	19340	5
381	20231012	131300	37343840	19340	19340	19340	19340	0
382	20231012	131200	37343840	19340	19340	19340	19340	0
383	20231012	131100	37343840	19340	19340	19340	19340	0
384	20231012	131000	37343840	19340	19340	19340	19340	15
385	20231012	130900	37053740	19330	19330	19330	19330	0
386	20231012	130800	37053740	19330	19330	19330	19330	0
387	20231012	130700	37053740	19330	19330	19330	19330	0
388	20231012	130600	37053740	19330	19330	19330	19330	0
389	20231012	130500	37053740	19330	19330	19330	19330	0
390	20231012	130400	37053740	19330	19330	19330	19330	4
391	20231012	130300	36976420	19340	19340	19340	19340	0
392	20231012	130200	36976420	19340	19340	19340	19340	0
393	20231012	130100	36976420	19340	19340	19340	19340	0
394	20231012	130000	36976420	19340	19340	19340	19340	0
395	20231012	125900	36976420	19340	19340	19340	19340	0
396	20231012	125800	36976420	19340	19340	19340	19340	0
397	20231012	125700	36976420	19340	19340	19340	19340	0
398	20231012	125600	36976420	19340	19340	19340	19340	0
399	20231012	125500	36976420	19340	19340	19340	19340	0
400	20231012	125400	36976420	19340	19340	19340	19340	0
401	20231012	125300	36976420	19340	19340	19340	19340	0
402	20231012	125200	36976420	19340	19340	19340	19340	0
403	20231012	125100	36976420	19340	19340	19340	19340	0
404	20231012	125000	36976420	19340	19340	19340	19340	0
405	20231012	124900	36976420	19340	19340	19340	19340	0
406	20231012	124800	36976420	19340	19340	19340	19340	0
407	20231012	124700	36976420	19340	19340	19340	19340	0
408	20231012	124600	36976420	19340	19340	19340	19340	0
409	20231012	124500	36976420	19340	19340	19340	19340	0
410	20231012	124400	36976420	19340	19340	19340	19340	0
411	20231012	124300	36976420	19340	19340	19340	19340	0
412	20231012	124200	36976420	19340	19340	19340	19340	0
413	20231012	124100	36976420	19340	19340	19340	19340	0
414	20231012	124000	36976420	19340	19340	19340	19340	5
415	20231012	123900	36879720	19330	19330	19330	19330	1
416	20231012	123800	36860390	19330	19330	19330	19330	0
417	20231012	123700	36860390	19330	19330	19330	19330	0
418	20231012	123600	36860390	19330	19330	19330	19330	0
419	20231012	123500	36860390	19330	19330	19330	19330	0
420	20231012	123400	36860390	19330	19330	19330	19330	0
421	20231012	123300	36860390	19330	19330	19330	19330	0
422	20231012	123200	36860390	19330	19330	19330	19330	0
423	20231012	123100	36860390	19330	19330	19330	19330	0
424	20231012	123000	36860390	19330	19330	19330	19330	0
425	20231012	122900	36860390	19330	19330	19330	19330	0
426	20231012	122800	36860390	19330	19330	19330	19330	0
427	20231012	122700	36860390	19330	19330	19330	19330	0
428	20231012	122600	36860390	19330	19330	19330	19330	0
429	20231012	122500	36860390	19330	19330	19330	19330	0
430	20231012	122400	36860390	19330	19330	19330	19330	0
431	20231012	122300	36860390	19330	19330	19330	19330	0
432	20231012	122200	36860390	19330	19330	19330	19330	0
433	20231012	122100	36860390	19330	19330	19330	19330	0
434	20231012	122000	36860390	19330	19330	19330	19330	0
435	20231012	121900	36860390	19330	19330	19330	19330	0
436	20231012	121800	36860390	19330	19330	19330	19330	20
437	20231012	121700	36473790	19340	19340	19340	19340	0
438	20231012	121600	36473790	19340	19340	19340	19340	0
439	20231012	121500	36473790	19340	19340	19340	19340	5
440	20231012	121400	36377090	19340	19340	19340	19340	0
441	20231012	121300	36377090	19340	19340	19340	19340	0
442	20231012	121200	36377090	19340	19340	19340	19340	0
443	20231012	121100	36377090	19340	19340	19340	19340	0
444	20231012	121000	36377090	19340	19340	19340	19340	0
445	20231012	120900	36377090	19340	19340	19340	19340	0
446	20231012	120800	36377090	19340	19340	19340	19340	0
447	20231012	120700	36377090	19340	19340	19340	19340	18
448	20231012	120600	36028970	19340	19340	19340	19340	0
449	20231012	120500	36028970	19340	19340	19340	19340	0
450	20231012	120400	36028970	19340	19340	19340	19340	25
451	20231012	120300	35545470	19350	19350	19350	19350	0
452	20231012	120200	35545470	19350	19350	19350	19350	0
453	20231012	120100	35545470	19350	19350	19350	19350	0
454	20231012	120000	35545470	19350	19350	19350	19350	0
455	20231012	115900	35545470	19350	19350	19350	19350	0
456	20231012	115800	35545470	19350	19350	19350	19350	0
457	20231012	115700	35545470	19350	19350	19350	19350	0
458	20231012	115600	35545470	19350	19350	19350	19350	0
459	20231012	115500	35545470	19350	19350	19350	19350	0
460	20231012	115400	35545470	19350	19350	19350	19350	0
461	20231012	115300	35545470	19350	19350	19350	19350	63
462	20231012	115200	34326420	19350	19350	19350	19350	0
463	20231012	115100	34326420	19350	19350	19350	19350	0
464	20231012	115000	34326420	19350	19350	19350	19350	0
465	20231012	114900	34326420	19350	19350	19350	19350	0
466	20231012	114800	34326420	19350	19350	19350	19350	0
467	20231012	114700	34326420	19350	19350	19350	19350	0
468	20231012	114600	34326420	19350	19350	19350	19350	5
469	20231012	114500	34229670	19350	19350	19350	19350	0
470	20231012	114400	34229670	19350	19350	19350	19350	0
471	20231012	114300	34229670	19350	19350	19350	19350	0
472	20231012	114200	34229670	19350	19350	19350	19350	0
473	20231012	114100	34229670	19350	19350	19350	19350	0
474	20231012	114000	34229670	19350	19350	19350	19350	0
475	20231012	113900	34229670	19350	19350	19350	19350	0
476	20231012	113800	34229670	19350	19350	19350	19350	4
477	20231012	113700	34152270	19350	19350	19350	19350	0
478	20231012	113600	34152270	19350	19350	19350	19350	0
479	20231012	113500	34152270	19350	19350	19350	19350	0
480	20231012	113400	34152270	19350	19350	19350	19350	0
481	20231012	113300	34152270	19350	19350	19350	19350	0
482	20231012	113200	34152270	19350	19350	19350	19350	0
483	20231012	113100	34152270	19350	19350	19350	19350	0
484	20231012	113000	34152270	19350	19350	19350	19350	0
485	20231012	112900	34152270	19350	19350	19350	19350	0
486	20231012	112800	34152270	19350	19350	19350	19350	0
487	20231012	112700	34152270	19350	19350	19350	19350	0
488	20231012	112600	34152270	19350	19350	19350	19350	0
489	20231012	112500	34152270	19350	19350	19350	19350	10
490	20231012	112400	33958770	19350	19350	19350	19350	0
491	20231012	112300	33958770	19350	19350	19350	19350	0
492	20231012	112200	33958770	19350	19350	19350	19350	0
493	20231012	112100	33958770	19350	19350	19350	19350	0
494	20231012	112000	33958770	19350	19350	19350	19350	0
495	20231012	111900	33958770	19350	19350	19350	19350	0
496	20231012	111800	33958770	19350	19350	19350	19350	0
497	20231012	111700	33958770	19350	19350	19350	19350	1
498	20231012	111600	33939420	19350	19350	19350	19350	0
499	20231012	111500	33939420	19350	19350	19350	19350	0
500	20231012	111400	33939420	19350	19350	19350	19350	0
501	20231012	111300	33939420	19350	19350	19350	19350	0
502	20231012	111200	33939420	19350	19350	19350	19350	21
503	20231012	111100	33533070	19340	19340	19340	19340	0
504	20231012	111000	33533070	19340	19340	19340	19340	0
505	20231012	110900	33533070	19340	19340	19340	19340	0
506	20231012	110800	33533070	19340	19340	19340	19340	0
507	20231012	110700	33533070	19340	19340	19340	19340	0
508	20231012	110600	33533070	19340	19340	19340	19340	0
509	20231012	110500	33533070	19340	19340	19340	19340	0
510	20231012	110400	33533070	19340	19340	19340	19340	0
511	20231012	110300	33533070	19340	19340	19340	19340	0
512	20231012	110200	33533070	19340	19340	19340	19340	0
513	20231012	110100	33533070	19340	19340	19340	19340	0
514	20231012	110000	33533070	19340	19340	19340	19340	0
515	20231012	105900	33533070	19340	19340	19340	19340	0
516	20231012	105800	33533070	19340	19340	19340	19340	0
517	20231012	105700	33533070	19340	19340	19340	19340	0
518	20231012	105600	33533070	19340	19340	19340	19340	0
519	20231012	105500	33533070	19340	19340	19340	19340	0
520	20231012	105400	33533070	19340	19340	19340	19340	78
521	20231012	105300	32024550	19340	19340	19340	19340	0
522	20231012	105200	32024550	19340	19340	19340	19340	1
523	20231012	105100	32005210	19340	19340	19340	19340	0
524	20231012	105000	32005210	19340	19340	19340	19340	0
525	20231012	104900	32005210	19340	19340	19340	19340	0
526	20231012	104800	32005210	19340	19340	19340	19340	1
527	20231012	104700	31985870	19340	19340	19340	19340	0
528	20231012	104600	31985870	19340	19340	19340	19340	0
529	20231012	104500	31985870	19340	19340	19340	19340	1
530	20231012	104400	31966530	19340	19340	19340	19340	0
531	20231012	104300	31966530	19340	19340	19340	19340	0
532	20231012	104200	31966530	19340	19340	19340	19340	1
533	20231012	104100	31947190	19340	19340	19340	19340	0
534	20231012	104000	31947190	19340	19340	19340	19340	0
535	20231012	103900	31947190	19340	19340	19340	19340	1
536	20231012	103800	31927850	19340	19340	19340	19340	0
537	20231012	103700	31927850	19340	19340	19340	19340	0
538	20231012	103600	31927850	19340	19340	19340	19340	1
539	20231012	103500	31908510	19340	19340	19340	19340	0
540	20231012	103400	31908510	19340	19340	19340	19340	0
541	20231012	103300	31908510	19340	19340	19340	19340	1
542	20231012	103200	31889170	19340	19340	19340	19340	0
543	20231012	103100	31889170	19340	19340	19340	19340	0
544	20231012	103000	31889170	19340	19350	19350	19340	4
545	20231012	102900	31811780	19360	19360	19360	19360	3
546	20231012	102800	31753700	19340	19340	19340	19340	0
547	20231012	102700	31753700	19340	19340	19340	19340	1
548	20231012	102600	31734360	19350	19350	19350	19350	0
549	20231012	102500	31734360	19350	19350	19350	19350	0
550	20231012	102400	31734360	19350	19350	19350	19350	2
551	20231012	102300	31695660	19350	19350	19350	19350	0
552	20231012	102200	31695660	19350	19340	19350	19340	3
553	20231012	102100	31637620	19340	19340	19340	19340	0
554	20231012	102000	31637620	19340	19340	19340	19340	6
555	20231012	101900	31521580	19340	19340	19340	19340	1
556	20231012	101800	31502240	19340	19340	19340	19340	1
557	20231012	101700	31482900	19340	19340	19340	19340	1
558	20231012	101600	31463560	19340	19340	19340	19340	21
559	20231012	101500	31057420	19340	19340	19340	19340	0
560	20231012	101400	31057420	19340	19340	19340	19340	1
561	20231012	101300	31038080	19340	19340	19340	19340	0
562	20231012	101200	31038080	19340	19340	19340	19340	0
563	20231012	101100	31038080	19340	19340	19340	19340	0
564	20231012	101000	31038080	19340	19340	19340	19340	1
565	20231012	100900	31018740	19350	19350	19350	19350	0
566	20231012	100800	31018740	19350	19350	19350	19350	0
567	20231012	100700	31018740	19350	19340	19350	19340	6
568	20231012	100600	30902650	19350	19350	19350	19350	0
569	20231012	100500	30902650	19350	19350	19350	19350	0
570	20231012	100400	30902650	19350	19340	19350	19340	12
571	20231012	100300	30670470	19350	19350	19350	19350	0
572	20231012	100200	30670470	19350	19350	19350	19350	0
573	20231012	100100	30670470	19350	19350	19350	19350	6
574	20231012	100000	30554370	19360	19360	19360	19360	0
575	20231012	095900	30554370	19360	19360	19360	19360	0
576	20231012	095800	30554370	19360	19360	19360	19360	0
577	20231012	095700	30554370	19360	19360	19360	19360	0
578	20231012	095600	30554370	19360	19360	19360	19360	0
579	20231012	095500	30554370	19360	19360	19360	19360	0
580	20231012	095400	30554370	19360	19360	19360	19360	0
581	20231012	095300	30554370	19360	19360	19360	19360	0
582	20231012	095200	30554370	19360	19360	19360	19360	0
583	20231012	095100	30554370	19360	19360	19360	19360	0
584	20231012	095000	30554370	19360	19360	19360	19360	0
585	20231012	094900	30554370	19360	19360	19360	19360	0
586	20231012	094800	30554370	19360	19360	19360	19360	0
587	20231012	094700	30554370	19360	19360	19360	19360	0
588	20231012	094600	30554370	19360	19360	19360	19360	0
589	20231012	094500	30554370	19360	19360	19360	19360	0
590	20231012	094400	30554370	19360	19360	19360	19360	0
591	20231012	094300	30554370	19360	19360	19360	19360	0
592	20231012	094200	30554370	19360	19360	19360	19360	0
593	20231012	094100	30554370	19360	19360	19360	19360	0
594	20231012	094000	30554370	19360	19360	19360	19360	0
595	20231012	093900	30554370	19360	19360	19360	19360	0
596	20231012	093800	30554370	19360	19360	19360	19360	0
597	20231012	093700	30554370	19360	19360	19360	19360	0
598	20231012	093600	30554370	19360	19360	19360	19360	0
599	20231012	093500	30554370	19360	19360	19360	19360	0
600	20231012	093400	30554370	19360	19360	19360	19360	45
601	20231012	093300	29683170	19360	19360	19360	19360	2
602	20231012	093200	29644450	19370	19370	19370	19370	0
603	20231012	093100	29644450	19370	19370	19370	19370	5
604	20231012	093000	29547600	19370	19370	19370	19370	0
605	20231012	092900	29547600	19370	19370	19370	19370	0
606	20231012	092800	29547600	19370	19370	19370	19370	1
607	20231012	092700	29528230	19250	19250	19250	19250	0
608	20231012	092600	29528230	19250	19250	19250	19250	0
609	20231012	092500	29528230	19250	19250	19250	19250	0
610	20231012	092400	29528230	19250	19250	19250	19250	0
611	20231012	092300	29528230	19250	19250	19250	19250	0
612	20231012	092200	29528230	19250	19250	19250	19250	0
613	20231012	092100	29528230	19250	19280	19280	19250	505
614	20231012	092000	19803680	19360	19360	19360	19360	0
615	20231012	091900	19803680	19360	19370	19370	19360	745
616	20231012	091800	5379190	19370	19370	19370	19370	3
617	20231012	091700	5321080	19370	19370	19370	19370	210
618	20231012	091600	1253380	19370	19370	19370	19370	0
619	20231012	091500	1253380	19370	19370	19370	19370	0
620	20231012	091400	1253380	19370	19370	19370	19370	0
621	20231012	091300	1253380	19370	19370	19370	19370	1
622	20231012	091200	1234010	19360	19360	19360	19360	1
623	20231012	091100	1214650	19250	19270	19270	19250	51
624	20231012	091000	232560	19380	19380	19380	19380	0
625	20231012	090900	232560	19380	19380	19380	19380	0
626	20231012	090800	232560	19380	19380	19380	19380	0
627	20231012	090700	232560	19380	19380	19380	19380	0
628	20231012	090600	232560	19380	19380	19380	19380	0
629	20231012	090500	232560	19380	19380	19380	19380	0
630	20231012	090400	232560	19380	19380	19380	19380	0
631	20231012	090300	232560	19380	19380	19380	19380	0
632	20231012	090200	232560	19380	19380	19380	19380	0
633	20231012	090100	232560	19380	19380	19380	19380	0
634	20231012	090000	232560	19380	19380	19380	19380	12