KissMeData/084670/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194300	2463790	13390	13360	13390	13360	5
3	20231018	194200	2463790	13390	13390	13390	13390	0
4	20231018	194100	2463790	13390	13390	13390	13390	0
5	20231018	194000	2463790	13390	13390	13390	13390	0
6	20231018	193900	2463790	13390	13390	13390	13390	0
7	20231018	193800	2463790	13390	13390	13390	13390	0
8	20231018	193700	2463790	13390	13390	13390	13390	0
9	20231018	193600	2463790	13390	13390	13390	13390	0
10	20231018	193500	2463790	13390	13390	13390	13390	0
11	20231018	193400	2463790	13390	13390	13390	13390	0
12	20231018	193300	2463790	13390	13390	13390	13390	0
13	20231018	193200	2463790	13390	13390	13390	13390	0
14	20231018	193100	2463790	13390	13390	13390	13390	0
15	20231018	193000	2463790	13390	13390	13390	13390	0
16	20231018	192900	2463790	13390	13390	13390	13390	0
17	20231018	192800	2463790	13390	13390	13390	13390	0
18	20231018	192700	2463790	13390	13390	13390	13390	0
19	20231018	192600	2463790	13390	13390	13390	13390	0
20	20231018	192500	2463790	13390	13390	13390	13390	0
21	20231018	192400	2463790	13390	13390	13390	13390	0
22	20231018	192300	2463790	13390	13390	13390	13390	0
23	20231018	192200	2463790	13390	13390	13390	13390	0
24	20231018	192100	2463790	13390	13390	13390	13390	0
25	20231018	192000	2463790	13390	13390	13390	13390	0
26	20231018	191900	2463790	13390	13390	13390	13390	0
27	20231018	191800	2463790	13390	13390	13390	13390	0
28	20231018	191700	2463790	13390	13390	13390	13390	0
29	20231018	191600	2463790	13390	13390	13390	13390	0
30	20231018	191500	2463790	13390	13390	13390	13390	0
31	20231018	191400	2463790	13390	13390	13390	13390	0
32	20231018	191300	2463790	13390	13360	13390	13360	5
33	20231018	191200	2463790	13390	13390	13390	13390	0
34	20231018	191100	2463790	13390	13390	13390	13390	0
35	20231018	191000	2463790	13390	13390	13390	13390	0
36	20231018	190900	2463790	13390	13390	13390	13390	0
37	20231018	190800	2463790	13390	13390	13390	13390	0
38	20231018	190700	2463790	13390	13390	13390	13390	0
39	20231018	190600	2463790	13390	13390	13390	13390	0
40	20231018	190500	2463790	13390	13390	13390	13390	0
41	20231018	190400	2463790	13390	13390	13390	13390	0
42	20231018	190300	2463790	13390	13390	13390	13390	0
43	20231018	190200	2463790	13390	13390	13390	13390	0
44	20231018	190100	2463790	13390	13390	13390	13390	0
45	20231018	190000	2463790	13390	13390	13390	13390	0
46	20231018	185900	2463790	13390	13390	13390	13390	0
47	20231018	185800	2463790	13390	13390	13390	13390	0
48	20231018	185700	2463790	13390	13390	13390	13390	0
49	20231018	185600	2463790	13390	13390	13390	13390	0
50	20231018	185500	2463790	13390	13390	13390	13390	0
51	20231018	185400	2463790	13390	13390	13390	13390	0
52	20231018	185300	2463790	13390	13390	13390	13390	0
53	20231018	185200	2463790	13390	13390	13390	13390	0
54	20231018	185100	2463790	13390	13390	13390	13390	0
55	20231018	185000	2463790	13390	13390	13390	13390	0
56	20231018	184900	2463790	13390	13390	13390	13390	0
57	20231018	184800	2463790	13390	13390	13390	13390	0
58	20231018	184700	2463790	13390	13390	13390	13390	0
59	20231018	184600	2463790	13390	13390	13390	13390	0
60	20231018	184500	2463790	13390	13390	13390	13390	0
61	20231018	184400	2463790	13390	13390	13390	13390	0
62	20231018	184300	2463790	13390	13360	13390	13360	5
63	20231018	184200	2463790	13390	13390	13390	13390	0
64	20231018	184100	2463790	13390	13390	13390	13390	0
65	20231018	184000	2463790	13390	13390	13390	13390	0
66	20231018	183900	2463790	13390	13390	13390	13390	0
67	20231018	183800	2463790	13390	13390	13390	13390	0
68	20231018	183700	2463790	13390	13390	13390	13390	0
69	20231018	183600	2463790	13390	13390	13390	13390	0
70	20231018	183500	2463790	13390	13390	13390	13390	0
71	20231018	183400	2463790	13390	13390	13390	13390	0
72	20231018	183300	2463790	13390	13390	13390	13390	0
73	20231018	183200	2463790	13390	13390	13390	13390	0
74	20231018	183100	2463790	13390	13390	13390	13390	0
75	20231018	183000	2463790	13390	13390	13390	13390	0
76	20231018	182900	2463790	13390	13390	13390	13390	0
77	20231018	182800	2463790	13390	13390	13390	13390	0
78	20231018	182700	2463790	13390	13390	13390	13390	0
79	20231018	182600	2463790	13390	13390	13390	13390	0
80	20231018	182500	2463790	13390	13390	13390	13390	0
81	20231018	182400	2463790	13390	13390	13390	13390	0
82	20231018	182300	2463790	13390	13390	13390	13390	0
83	20231018	182200	2463790	13390	13390	13390	13390	0
84	20231018	182100	2463790	13390	13390	13390	13390	0
85	20231018	182000	2463790	13390	13390	13390	13390	0
86	20231018	181900	2463790	13390	13390	13390	13390	0
87	20231018	181800	2463790	13390	13390	13390	13390	0
88	20231018	181700	2463790	13390	13390	13390	13390	0
89	20231018	181600	2463790	13390	13390	13390	13390	0
90	20231018	181500	2463790	13390	13390	13390	13390	0
91	20231018	181400	2463790	13390	13390	13390	13390	0
92	20231018	181300	2463790	13390	13360	13390	13360	5
93	20231018	181200	2463790	13390	13390	13390	13390	0
94	20231018	181100	2463790	13390	13390	13390	13390	0
95	20231018	181000	2463790	13390	13390	13390	13390	0
96	20231018	180900	2463790	13390	13390	13390	13390	0
97	20231018	180800	2463790	13390	13390	13390	13390	0
98	20231018	180700	2463790	13390	13390	13390	13390	0
99	20231018	180600	2463790	13390	13390	13390	13390	0
100	20231018	180500	2463790	13390	13390	13390	13390	0
101	20231018	180400	2463790	13390	13390	13390	13390	0
102	20231018	180300	2463790	13390	13390	13390	13390	0
103	20231018	180200	2463790	13390	13390	13390	13390	0
104	20231018	180100	2463790	13390	13390	13390	13390	0
105	20231018	180000	2463790	13390	13390	13390	13390	0
106	20231018	175900	2463790	13390	13390	13390	13390	0
107	20231018	175800	2463790	13390	13390	13390	13390	0
108	20231018	175700	2463790	13390	13390	13390	13390	0
109	20231018	175600	2463790	13390	13390	13390	13390	0
110	20231018	175500	2463790	13390	13390	13390	13390	0
111	20231018	175400	2463790	13390	13390	13390	13390	0
112	20231018	175300	2463790	13390	13390	13390	13390	0
113	20231018	175200	2463790	13390	13390	13390	13390	0
114	20231018	175100	2463790	13390	13390	13390	13390	0
115	20231018	175000	2463790	13390	13390	13390	13390	0
116	20231018	174900	2463790	13390	13390	13390	13390	0
117	20231018	174800	2463790	13390	13390	13390	13390	0
118	20231018	174700	2463790	13390	13390	13390	13390	0
119	20231018	174600	2463790	13390	13390	13390	13390	0
120	20231018	174500	2463790	13390	13390	13390	13390	0
121	20231018	174400	2463790	13390	13390	13390	13390	0
122	20231018	174300	2463790	13390	13360	13390	13360	5
123	20231018	174200	2463790	13390	13390	13390	13390	0
124	20231018	174100	2463790	13390	13390	13390	13390	0
125	20231018	174000	2463790	13390	13390	13390	13390	0
126	20231018	173900	2463790	13390	13390	13390	13390	0
127	20231018	173800	2463790	13390	13390	13390	13390	0
128	20231018	173700	2463790	13390	13390	13390	13390	0
129	20231018	173600	2463790	13390	13390	13390	13390	0
130	20231018	173500	2463790	13390	13390	13390	13390	0
131	20231018	173400	2463790	13390	13390	13390	13390	0
132	20231018	173300	2463790	13390	13390	13390	13390	0
133	20231018	173200	2463790	13390	13390	13390	13390	0
134	20231018	173100	2463790	13390	13390	13390	13390	0
135	20231018	173000	2463790	13390	13390	13390	13390	0
136	20231018	172900	2463790	13390	13390	13390	13390	0
137	20231018	172800	2463790	13390	13390	13390	13390	0
138	20231018	172700	2463790	13390	13390	13390	13390	0
139	20231018	172600	2463790	13390	13390	13390	13390	0
140	20231018	172500	2463790	13390	13390	13390	13390	0
141	20231018	172400	2463790	13390	13390	13390	13390	0
142	20231018	172300	2463790	13390	13390	13390	13390	0
143	20231018	172200	2463790	13390	13390	13390	13390	0
144	20231018	172100	2463790	13390	13390	13390	13390	0
145	20231018	172000	2463790	13390	13390	13390	13390	0
146	20231018	171900	2463790	13390	13390	13390	13390	0
147	20231018	171800	2463790	13390	13390	13390	13390	0
148	20231018	171700	2463790	13390	13390	13390	13390	0
149	20231018	171600	2463790	13390	13390	13390	13390	0
150	20231018	171500	2463790	13390	13390	13390	13390	0
151	20231018	171400	2463790	13390	13390	13390	13390	0
152	20231018	171300	2463790	13390	13360	13390	13360	5
153	20231018	171200	2463790	13390	13390	13390	13390	0
154	20231018	171100	2463790	13390	13390	13390	13390	0
155	20231018	171000	2463790	13390	13390	13390	13390	0
156	20231018	170900	2463790	13390	13390	13390	13390	0
157	20231018	170800	2463790	13390	13390	13390	13390	0
158	20231018	170700	2463790	13390	13390	13390	13390	0
159	20231018	170600	2463790	13390	13390	13390	13390	0
160	20231018	170500	2463790	13390	13390	13390	13390	0
161	20231018	170400	2463790	13390	13390	13390	13390	0
162	20231018	170300	2463790	13390	13390	13390	13390	0
163	20231018	170200	2463790	13390	13390	13390	13390	0
164	20231018	170100	2463790	13390	13390	13390	13390	0
165	20231018	170000	2463790	13390	13390	13390	13390	0
166	20231018	165900	2463790	13390	13390	13390	13390	0
167	20231018	165800	2463790	13390	13390	13390	13390	0
168	20231018	165700	2463790	13390	13390	13390	13390	0
169	20231018	165600	2463790	13390	13390	13390	13390	0
170	20231018	165500	2463790	13390	13390	13390	13390	0
171	20231018	165400	2463790	13390	13390	13390	13390	0
172	20231018	165300	2463790	13390	13390	13390	13390	0
173	20231018	165200	2463790	13390	13390	13390	13390	0
174	20231018	165100	2463790	13390	13390	13390	13390	0
175	20231018	165000	2463790	13390	13390	13390	13390	0
176	20231018	164900	2463790	13390	13390	13390	13390	0
177	20231018	164800	2463790	13390	13390	13390	13390	0
178	20231018	164700	2463790	13390	13390	13390	13390	0
179	20231018	164600	2463790	13390	13390	13390	13390	0
180	20231018	164500	2463790	13390	13390	13390	13390	0
181	20231018	164400	2463790	13390	13390	13390	13390	0
182	20231018	164300	2463790	13390	13360	13390	13360	5
183	20231018	164200	2463790	13390	13390	13390	13390	0
184	20231018	164100	2463790	13390	13390	13390	13390	0
185	20231018	164000	2463790	13390	13390	13390	13390	0
186	20231018	163900	2463790	13390	13390	13390	13390	0
187	20231018	163800	2463790	13390	13390	13390	13390	0
188	20231018	163700	2463790	13390	13390	13390	13390	0
189	20231018	163600	2463790	13390	13390	13390	13390	0
190	20231018	163500	2463790	13390	13390	13390	13390	0
191	20231018	163400	2463790	13390	13390	13390	13390	0
192	20231018	163300	2463790	13390	13390	13390	13390	0
193	20231018	163200	2463790	13390	13390	13390	13390	0
194	20231018	163100	2463790	13390	13390	13390	13390	0
195	20231018	163000	2463790	13390	13390	13390	13390	0
196	20231018	162900	2463790	13390	13390	13390	13390	0
197	20231018	162800	2463790	13390	13390	13390	13390	0
198	20231018	162700	2463790	13390	13390	13390	13390	0
199	20231018	162600	2463790	13390	13390	13390	13390	0
200	20231018	162500	2463790	13390	13390	13390	13390	0
201	20231018	162400	2463790	13390	13390	13390	13390	0
202	20231018	162300	2463790	13390	13390	13390	13390	0
203	20231018	162200	2463790	13390	13390	13390	13390	0
204	20231018	162100	2463790	13390	13390	13390	13390	0
205	20231018	162000	2463790	13390	13390	13390	13390	0
206	20231018	161900	2463790	13390	13390	13390	13390	0
207	20231018	161800	2463790	13390	13390	13390	13390	0
208	20231018	161700	2463790	13390	13390	13390	13390	0
209	20231018	161600	2463790	13390	13390	13390	13390	0
210	20231018	161500	2463790	13390	13390	13390	13390	0
211	20231018	161400	2463790	13390	13390	13390	13390	0
212	20231018	161300	2463790	13390	13360	13390	13360	5
213	20231018	161200	2463790	13390	13390	13390	13390	0
214	20231018	161100	2463790	13390	13390	13390	13390	0
215	20231018	161000	2463790	13390	13390	13390	13390	0
216	20231018	160900	2463790	13390	13390	13390	13390	0
217	20231018	160800	2463790	13390	13390	13390	13390	0
218	20231018	160700	2463790	13390	13390	13390	13390	0
219	20231018	160600	2463790	13390	13390	13390	13390	0
220	20231018	160500	2463790	13390	13390	13390	13390	0
221	20231018	160400	2463790	13390	13390	13390	13390	0
222	20231018	160300	2463790	13390	13390	13390	13390	0
223	20231018	160200	2463790	13390	13390	13390	13390	0
224	20231018	160100	2463790	13390	13390	13390	13390	0
225	20231018	160000	2463790	13390	13390	13390	13390	0
226	20231018	155900	2463790	13390	13390	13390	13390	0
227	20231018	155800	2463790	13390	13390	13390	13390	0
228	20231018	155700	2463790	13390	13390	13390	13390	0
229	20231018	155600	2463790	13390	13390	13390	13390	0
230	20231018	155500	2463790	13390	13390	13390	13390	0
231	20231018	155400	2463790	13390	13390	13390	13390	0
232	20231018	155300	2463790	13390	13390	13390	13390	0
233	20231018	155200	2463790	13390	13390	13390	13390	0
234	20231018	155100	2463790	13390	13390	13390	13390	0
235	20231018	155000	2463790	13390	13390	13390	13390	0
236	20231018	154900	2463790	13390	13390	13390	13390	0
237	20231018	154800	2463790	13390	13390	13390	13390	0
238	20231018	154700	2463790	13390	13390	13390	13390	0
239	20231018	154600	2463790	13390	13390	13390	13390	0
240	20231018	154500	2463790	13390	13390	13390	13390	0
241	20231018	154400	2463790	13390	13390	13390	13390	0
242	20231018	154300	2463790	13390	13360	13390	13360	5
243	20231018	154200	2463790	13390	13390	13390	13390	0
244	20231018	154100	2463790	13390	13390	13390	13390	0
245	20231018	154000	2463790	13390	13390	13390	13390	0
246	20231018	153900	2463790	13390	13390	13390	13390	0
247	20231018	153800	2463790	13390	13390	13390	13390	0
248	20231018	153700	2463790	13390	13390	13390	13390	0
249	20231018	153600	2463790	13390	13390	13390	13390	0
250	20231018	153500	2463790	13390	13390	13390	13390	0
251	20231018	153400	2463790	13390	13390	13390	13390	0
252	20231018	153300	2463790	13390	13390	13390	13390	0
253	20231018	153200	2463790	13390	13390	13390	13390	0
254	20231018	153100	2463790	13390	13390	13390	13390	0
255	20231018	153000	2463790	13390	13390	13390	13390	0
256	20231018	152900	2463790	13390	13390	13390	13390	0
257	20231018	152800	2463790	13390	13390	13390	13390	0
258	20231018	152700	2463790	13390	13390	13390	13390	0
259	20231018	152600	2463790	13390	13390	13390	13390	0
260	20231018	152500	2463790	13390	13390	13390	13390	0
261	20231018	152400	2463790	13390	13390	13390	13390	0
262	20231018	152300	2463790	13390	13390	13390	13390	0
263	20231018	152200	2463790	13390	13390	13390	13390	0
264	20231018	152100	2463790	13390	13390	13390	13390	0
265	20231018	152000	2463790	13390	13390	13390	13390	0
266	20231018	151900	2463790	13390	13390	13390	13390	0
267	20231018	151800	2463790	13390	13390	13390	13390	0
268	20231018	151700	2463790	13390	13390	13390	13390	0
269	20231018	151600	2463790	13390	13390	13390	13390	0
270	20231018	151500	2463790	13390	13390	13390	13390	0
271	20231018	151400	2463790	13390	13390	13390	13390	0
272	20231018	151300	2463790	13390	13390	13390	13390	0
273	20231018	151200	2463790	13390	13390	13390	13390	0
274	20231018	151100	2463790	13390	13390	13390	13390	0
275	20231018	151000	2463790	13390	13390	13390	13390	0
276	20231018	150900	2463790	13390	13390	13390	13390	0
277	20231018	150800	2463790	13390	13390	13390	13390	0
278	20231018	150700	2463790	13390	13390	13390	13390	0
279	20231018	150600	2463790	13390	13390	13390	13390	0
280	20231018	150500	2463790	13390	13390	13390	13390	0
281	20231018	150400	2463790	13390	13390	13390	13390	0
282	20231018	150300	2463790	13390	13390	13390	13390	0
283	20231018	150200	2463790	13390	13390	13390	13390	0
284	20231018	150100	2463790	13390	13390	13390	13390	0
285	20231018	150000	2463790	13390	13390	13390	13390	0
286	20231018	145900	2463790	13390	13390	13390	13390	0
287	20231018	145800	2463790	13390	13390	13390	13390	0
288	20231018	145700	2463790	13390	13390	13390	13390	0
289	20231018	145600	2463790	13390	13390	13390	13390	0
290	20231018	145500	2463790	13390	13390	13390	13390	0
291	20231018	145400	2463790	13390	13390	13390	13390	0
292	20231018	145300	2463790	13390	13390	13390	13390	0
293	20231018	145200	2463790	13390	13390	13390	13390	0
294	20231018	145100	2463790	13390	13390	13390	13390	0
295	20231018	145000	2463790	13390	13390	13390	13390	0
296	20231018	144900	2463790	13390	13390	13390	13390	0
297	20231018	144800	2463790	13390	13390	13390	13390	0
298	20231018	144700	2463790	13390	13390	13390	13390	0
299	20231018	144600	2463790	13390	13390	13390	13390	0
300	20231018	144500	2463790	13390	13390	13390	13390	0
301	20231018	144400	2463790	13390	13390	13390	13390	0
302	20231018	144300	2463790	13390	13390	13390	13390	0
303	20231018	144200	2463790	13390	13390	13390	13390	0
304	20231018	144100	2463790	13390	13390	13390	13390	0
305	20231018	144000	2463790	13390	13390	13390	13390	0
306	20231018	143900	2463790	13390	13390	13390	13390	0
307	20231018	143800	2463790	13390	13390	13390	13390	0
308	20231018	143700	2463790	13390	13360	13390	13360	5
309	20231018	143600	2396910	13240	13240	13240	13240	0
310	20231018	143500	2396910	13240	13240	13240	13240	0
311	20231018	143400	2396910	13240	13240	13240	13240	0
312	20231018	143300	2396910	13240	13240	13240	13240	0
313	20231018	143200	2396910	13240	13240	13240	13240	0
314	20231018	143100	2396910	13240	13240	13240	13240	0
315	20231018	143000	2396910	13240	13260	13260	13240	5
316	20231018	142900	2330670	13390	13390	13390	13390	0
317	20231018	142800	2330670	13390	13390	13390	13390	0
318	20231018	142700	2330670	13390	13390	13390	13390	0
319	20231018	142600	2330670	13390	13390	13390	13390	0
320	20231018	142500	2330670	13390	13390	13390	13390	0
321	20231018	142400	2330670	13390	13390	13390	13390	0
322	20231018	142300	2330670	13390	13390	13390	13390	0
323	20231018	142200	2330670	13390	13390	13390	13390	0
324	20231018	142100	2330670	13390	13390	13390	13390	0
325	20231018	142000	2330670	13390	13390	13390	13390	0
326	20231018	141900	2330670	13390	13390	13390	13390	0
327	20231018	141800	2330670	13390	13390	13390	13390	0
328	20231018	141700	2330670	13390	13390	13390	13390	0
329	20231018	141600	2330670	13390	13390	13390	13390	0
330	20231018	141500	2330670	13390	13390	13390	13390	0
331	20231018	141400	2330670	13390	13390	13390	13390	0
332	20231018	141300	2330670	13390	13390	13390	13390	0
333	20231018	141200	2330670	13390	13390	13390	13390	0
334	20231018	141100	2330670	13390	13390	13390	13390	0
335	20231018	141000	2330670	13390	13390	13390	13390	0
336	20231018	140900	2330670	13390	13390	13390	13390	0
337	20231018	140800	2330670	13390	13390	13390	13390	0
338	20231018	140700	2330670	13390	13390	13390	13390	0
339	20231018	140600	2330670	13390	13390	13390	13390	0
340	20231018	140500	2330670	13390	13390	13390	13390	0
341	20231018	140400	2330670	13390	13390	13390	13390	0
342	20231018	140300	2330670	13390	13390	13390	13390	0
343	20231018	140200	2330670	13390	13390	13390	13390	0
344	20231018	140100	2330670	13390	13390	13390	13390	0
345	20231018	140000	2330670	13390	13390	13390	13390	0
346	20231018	135900	2330670	13390	13390	13390	13390	0
347	20231018	135800	2330670	13390	13390	13390	13390	0
348	20231018	135700	2330670	13390	13390	13390	13390	0
349	20231018	135600	2330670	13390	13390	13390	13390	0
350	20231018	135500	2330670	13390	13390	13390	13390	0
351	20231018	135400	2330670	13390	13390	13390	13390	0
352	20231018	135300	2330670	13390	13390	13390	13390	0
353	20231018	135200	2330670	13390	13390	13390	13390	0
354	20231018	135100	2330670	13390	13390	13390	13390	0
355	20231018	135000	2330670	13390	13390	13390	13390	0
356	20231018	134900	2330670	13390	13390	13390	13390	0
357	20231018	134800	2330670	13390	13390	13390	13390	0
358	20231018	134700	2330670	13390	13390	13390	13390	0
359	20231018	134600	2330670	13390	13390	13390	13390	0
360	20231018	134500	2330670	13390	13390	13390	13390	0
361	20231018	134400	2330670	13390	13390	13390	13390	0
362	20231018	134300	2330670	13390	13390	13390	13390	0
363	20231018	134200	2330670	13390	13390	13390	13390	0
364	20231018	134100	2330670	13390	13390	13390	13390	0
365	20231018	134000	2330670	13390	13390	13390	13390	0
366	20231018	133900	2330670	13390	13390	13390	13390	0
367	20231018	133800	2330670	13390	13390	13390	13390	0
368	20231018	133700	2330670	13390	13390	13390	13390	0
369	20231018	133600	2330670	13390	13390	13390	13390	0
370	20231018	133500	2330670	13390	13390	13390	13390	0
371	20231018	133400	2330670	13390	13390	13390	13390	0
372	20231018	133300	2330670	13390	13390	13390	13390	0
373	20231018	133200	2330670	13390	13390	13390	13390	0
374	20231018	133100	2330670	13390	13390	13390	13390	0
375	20231018	133000	2330670	13390	13390	13390	13390	0
376	20231018	132900	2330670	13390	13390	13390	13390	0
377	20231018	132800	2330670	13390	13390	13390	13390	0
378	20231018	132700	2330670	13390	13390	13390	13390	0
379	20231018	132600	2330670	13390	13390	13390	13390	0
380	20231018	132500	2330670	13390	13360	13390	13360	7
381	20231018	132400	2237060	13400	13400	13400	13400	0
382	20231018	132300	2237060	13400	13400	13400	13400	0
383	20231018	132200	2237060	13400	13400	13400	13400	0
384	20231018	132100	2237060	13400	13400	13400	13400	0
385	20231018	132000	2237060	13400	13400	13400	13400	0
386	20231018	131900	2237060	13400	13400	13400	13400	0
387	20231018	131800	2237060	13400	13400	13400	13400	0
388	20231018	131700	2237060	13400	13400	13400	13400	0
389	20231018	131600	2237060	13400	13400	13400	13400	0
390	20231018	131500	2237060	13400	13400	13400	13400	0
391	20231018	131400	2237060	13400	13400	13400	13400	0
392	20231018	131300	2237060	13400	13400	13400	13400	0
393	20231018	131200	2237060	13400	13400	13400	13400	0
394	20231018	131100	2237060	13400	13400	13400	13400	0
395	20231018	131000	2237060	13400	13400	13400	13400	0
396	20231018	130900	2237060	13400	13400	13400	13400	0
397	20231018	130800	2237060	13400	13400	13400	13400	0
398	20231018	130700	2237060	13400	13400	13400	13400	0
399	20231018	130600	2237060	13400	13400	13400	13400	0
400	20231018	130500	2237060	13400	13400	13400	13400	0
401	20231018	130400	2237060	13400	13400	13400	13400	0
402	20231018	130300	2237060	13400	13400	13400	13400	0
403	20231018	130200	2237060	13400	13400	13400	13400	0
404	20231018	130100	2237060	13400	13400	13400	13400	0
405	20231018	130000	2237060	13400	13400	13400	13400	0
406	20231018	125900	2237060	13400	13400	13400	13400	0
407	20231018	125800	2237060	13400	13400	13400	13400	0
408	20231018	125700	2237060	13400	13400	13400	13400	0
409	20231018	125600	2237060	13400	13400	13400	13400	0
410	20231018	125500	2237060	13400	13400	13400	13400	0
411	20231018	125400	2237060	13400	13400	13400	13400	0
412	20231018	125300	2237060	13400	13400	13400	13400	0
413	20231018	125200	2237060	13400	13400	13400	13400	0
414	20231018	125100	2237060	13400	13400	13400	13400	0
415	20231018	125000	2237060	13400	13400	13400	13400	0
416	20231018	124900	2237060	13400	13400	13400	13400	0
417	20231018	124800	2237060	13400	13400	13400	13400	0
418	20231018	124700	2237060	13400	13400	13400	13400	0
419	20231018	124600	2237060	13400	13400	13400	13400	0
420	20231018	124500	2237060	13400	13400	13400	13400	0
421	20231018	124400	2237060	13400	13400	13400	13400	0
422	20231018	124300	2237060	13400	13400	13400	13400	0
423	20231018	124200	2237060	13400	13400	13400	13400	0
424	20231018	124100	2237060	13400	13400	13400	13400	0
425	20231018	124000	2237060	13400	13400	13400	13400	0
426	20231018	123900	2237060	13400	13400	13400	13400	0
427	20231018	123800	2237060	13400	13400	13400	13400	0
428	20231018	123700	2237060	13400	13400	13400	13400	0
429	20231018	123600	2237060	13400	13400	13400	13400	0
430	20231018	123500	2237060	13400	13400	13400	13400	0
431	20231018	123400	2237060	13400	13400	13400	13400	0
432	20231018	123300	2237060	13400	13400	13400	13400	0
433	20231018	123200	2237060	13400	13400	13400	13400	0
434	20231018	123100	2237060	13400	13400	13400	13400	0
435	20231018	123000	2237060	13400	13400	13400	13400	0
436	20231018	122900	2237060	13400	13400	13400	13400	0
437	20231018	122800	2237060	13400	13400	13400	13400	0
438	20231018	122700	2237060	13400	13400	13400	13400	0
439	20231018	122600	2237060	13400	13400	13400	13400	0
440	20231018	122500	2237060	13400	13400	13400	13400	0
441	20231018	122400	2237060	13400	13400	13400	13400	0
442	20231018	122300	2237060	13400	13400	13400	13400	0
443	20231018	122200	2237060	13400	13400	13400	13400	0
444	20231018	122100	2237060	13400	13400	13400	13400	0
445	20231018	122000	2237060	13400	13400	13400	13400	0
446	20231018	121900	2237060	13400	13400	13400	13400	0
447	20231018	121800	2237060	13400	13400	13400	13400	0
448	20231018	121700	2237060	13400	13400	13400	13400	0
449	20231018	121600	2237060	13400	13400	13400	13400	0
450	20231018	121500	2237060	13400	13400	13400	13400	0
451	20231018	121400	2237060	13400	13400	13400	13400	0
452	20231018	121300	2237060	13400	13400	13400	13400	0
453	20231018	121200	2237060	13400	13400	13400	13400	0
454	20231018	121100	2237060	13400	13400	13400	13400	0
455	20231018	121000	2237060	13400	13400	13400	13400	0
456	20231018	120900	2237060	13400	13400	13400	13400	0
457	20231018	120800	2237060	13400	13400	13400	13400	0
458	20231018	120700	2237060	13400	13400	13400	13400	0
459	20231018	120600	2237060	13400	13400	13400	13400	0
460	20231018	120500	2237060	13400	13400	13400	13400	0
461	20231018	120400	2237060	13400	13400	13400	13400	0
462	20231018	120300	2237060	13400	13400	13400	13400	0
463	20231018	120200	2237060	13400	13400	13400	13400	0
464	20231018	120100	2237060	13400	13400	13400	13400	0
465	20231018	120000	2237060	13400	13400	13400	13400	0
466	20231018	115900	2237060	13400	13400	13400	13400	0
467	20231018	115800	2237060	13400	13400	13400	13400	0
468	20231018	115700	2237060	13400	13400	13400	13400	0
469	20231018	115600	2237060	13400	13400	13400	13400	0
470	20231018	115500	2237060	13400	13400	13400	13400	0
471	20231018	115400	2237060	13400	13400	13400	13400	0
472	20231018	115300	2237060	13400	13400	13400	13400	0
473	20231018	115200	2237060	13400	13400	13400	13400	0
474	20231018	115100	2237060	13400	13400	13400	13400	0
475	20231018	115000	2237060	13400	13400	13400	13400	0
476	20231018	114900	2237060	13400	13400	13400	13400	0
477	20231018	114800	2237060	13400	13400	13400	13400	0
478	20231018	114700	2237060	13400	13400	13400	13400	0
479	20231018	114600	2237060	13400	13400	13400	13400	0
480	20231018	114500	2237060	13400	13400	13400	13400	0
481	20231018	114400	2237060	13400	13400	13400	13400	0
482	20231018	114300	2237060	13400	13400	13400	13400	0
483	20231018	114200	2237060	13400	13400	13400	13400	0
484	20231018	114100	2237060	13400	13400	13400	13400	0
485	20231018	114000	2237060	13400	13400	13400	13400	0
486	20231018	113900	2237060	13400	13400	13400	13400	0
487	20231018	113800	2237060	13400	13400	13400	13400	0
488	20231018	113700	2237060	13400	13400	13400	13400	0
489	20231018	113600	2237060	13400	13400	13400	13400	0
490	20231018	113500	2237060	13400	13400	13400	13400	0
491	20231018	113400	2237060	13400	13400	13400	13400	0
492	20231018	113300	2237060	13400	13400	13400	13400	0
493	20231018	113200	2237060	13400	13400	13400	13400	0
494	20231018	113100	2237060	13400	13400	13400	13400	0
495	20231018	113000	2237060	13400	13400	13400	13400	0
496	20231018	112900	2237060	13400	13400	13400	13400	0
497	20231018	112800	2237060	13400	13400	13400	13400	0
498	20231018	112700	2237060	13400	13400	13400	13400	0
499	20231018	112600	2237060	13400	13400	13400	13400	0
500	20231018	112500	2237060	13400	13400	13400	13400	0
501	20231018	112400	2237060	13400	13400	13400	13400	0
502	20231018	112300	2237060	13400	13400	13400	13400	0
503	20231018	112200	2237060	13400	13400	13400	13400	0
504	20231018	112100	2237060	13400	13400	13400	13400	0
505	20231018	112000	2237060	13400	13400	13400	13400	0
506	20231018	111900	2237060	13400	13400	13400	13400	0
507	20231018	111800	2237060	13400	13400	13400	13400	0
508	20231018	111700	2237060	13400	13400	13400	13400	0
509	20231018	111600	2237060	13400	13400	13400	13400	0
510	20231018	111500	2237060	13400	13400	13400	13400	0
511	20231018	111400	2237060	13400	13400	13400	13400	0
512	20231018	111300	2237060	13400	13400	13400	13400	1
513	20231018	111200	2223660	13400	13400	13400	13400	0
514	20231018	111100	2223660	13400	13400	13400	13400	0
515	20231018	111000	2223660	13400	13400	13400	13400	0
516	20231018	110900	2223660	13400	13400	13400	13400	0
517	20231018	110800	2223660	13400	13400	13400	13400	0
518	20231018	110700	2223660	13400	13400	13400	13400	0
519	20231018	110600	2223660	13400	13400	13400	13400	0
520	20231018	110500	2223660	13400	13400	13400	13400	0
521	20231018	110400	2223660	13400	13400	13400	13400	0
522	20231018	110300	2223660	13400	13400	13400	13400	0
523	20231018	110200	2223660	13400	13400	13400	13400	0
524	20231018	110100	2223660	13400	13400	13400	13400	1
525	20231018	110000	2210260	13410	13410	13410	13410	0
526	20231018	105900	2210260	13410	13410	13410	13410	0
527	20231018	105800	2210260	13410	13410	13410	13410	0
528	20231018	105700	2210260	13410	13410	13410	13410	0
529	20231018	105600	2210260	13410	13410	13410	13410	0
530	20231018	105500	2210260	13410	13410	13410	13410	0
531	20231018	105400	2210260	13410	13410	13410	13410	0
532	20231018	105300	2210260	13410	13410	13410	13410	0
533	20231018	105200	2210260	13410	13410	13410	13410	0
534	20231018	105100	2210260	13410	13410	13410	13410	0
535	20231018	105000	2210260	13410	13410	13410	13410	0
536	20231018	104900	2210260	13410	13410	13410	13410	0
537	20231018	104800	2210260	13410	13410	13410	13410	0
538	20231018	104700	2210260	13410	13410	13410	13410	0
539	20231018	104600	2210260	13410	13410	13410	13410	0
540	20231018	104500	2210260	13410	13410	13410	13410	0
541	20231018	104400	2210260	13410	13410	13410	13410	0
542	20231018	104300	2210260	13410	13410	13410	13410	0
543	20231018	104200	2210260	13410	13410	13410	13410	0
544	20231018	104100	2210260	13410	13410	13410	13410	0
545	20231018	104000	2210260	13410	13410	13410	13410	0
546	20231018	103900	2210260	13410	13410	13410	13410	0
547	20231018	103800	2210260	13410	13410	13410	13410	0
548	20231018	103700	2210260	13410	13410	13410	13410	0
549	20231018	103600	2210260	13410	13410	13410	13410	0
550	20231018	103500	2210260	13410	13410	13410	13410	0
551	20231018	103400	2210260	13410	13410	13410	13410	0
552	20231018	103300	2210260	13410	13410	13410	13410	0
553	20231018	103200	2210260	13410	13410	13410	13410	0
554	20231018	103100	2210260	13410	13410	13410	13410	0
555	20231018	103000	2210260	13410	13410	13410	13410	0
556	20231018	102900	2210260	13410	13410	13410	13410	0
557	20231018	102800	2210260	13410	13410	13410	13410	0
558	20231018	102700	2210260	13410	13410	13410	13410	0
559	20231018	102600	2210260	13410	13410	13410	13410	0
560	20231018	102500	2210260	13410	13410	13410	13410	0
561	20231018	102400	2210260	13410	13410	13410	13410	0
562	20231018	102300	2210260	13410	13410	13410	13410	0
563	20231018	102200	2210260	13410	13410	13410	13410	0
564	20231018	102100	2210260	13410	13410	13410	13410	0
565	20231018	102000	2210260	13410	13410	13410	13410	0
566	20231018	101900	2210260	13410	13410	13410	13410	0
567	20231018	101800	2210260	13410	13410	13410	13410	0
568	20231018	101700	2210260	13410	13410	13410	13410	0
569	20231018	101600	2210260	13410	13410	13410	13410	0
570	20231018	101500	2210260	13410	13410	13410	13410	0
571	20231018	101400	2210260	13410	13410	13410	13410	0
572	20231018	101300	2210260	13410	13410	13410	13410	0
573	20231018	101200	2210260	13410	13380	13410	13380	8
574	20231018	101100	2103120	13210	13210	13210	13210	0
575	20231018	101000	2103120	13210	13210	13210	13210	0
576	20231018	100900	2103120	13210	13210	13210	13210	0
577	20231018	100800	2103120	13210	13210	13210	13210	0
578	20231018	100700	2103120	13210	13210	13210	13210	0
579	20231018	100600	2103120	13210	13210	13210	13210	0
580	20231018	100500	2103120	13210	13210	13210	13210	0
581	20231018	100400	2103120	13210	13210	13210	13210	0
582	20231018	100300	2103120	13210	13210	13210	13210	0
583	20231018	100200	2103120	13210	13210	13210	13210	0
584	20231018	100100	2103120	13210	13210	13210	13210	0
585	20231018	100000	2103120	13210	13210	13210	13210	0
586	20231018	095900	2103120	13210	13210	13210	13210	0
587	20231018	095800	2103120	13210	13210	13210	13210	0
588	20231018	095700	2103120	13210	13210	13210	13210	0
589	20231018	095600	2103120	13210	13210	13210	13210	0
590	20231018	095500	2103120	13210	13210	13210	13210	0
591	20231018	095400	2103120	13210	13210	13210	13210	0
592	20231018	095300	2103120	13210	13210	13210	13210	0
593	20231018	095200	2103120	13210	13210	13210	13210	0
594	20231018	095100	2103120	13210	13210	13210	13210	0
595	20231018	095000	2103120	13210	13210	13210	13210	0
596	20231018	094900	2103120	13210	13210	13210	13210	0
597	20231018	094800	2103120	13210	13250	13250	13210	60
598	20231018	094700	1310270	13440	13440	13440	13440	0
599	20231018	094600	1310270	13440	13440	13440	13440	0
600	20231018	094500	1310270	13440	13440	13440	13440	0
601	20231018	094400	1310270	13440	13440	13440	13440	0
602	20231018	094300	1310270	13440	13440	13440	13440	0
603	20231018	094200	1310270	13440	13440	13440	13440	0
604	20231018	094100	1310270	13440	13440	13440	13440	0
605	20231018	094000	1310270	13440	13440	13440	13440	0
606	20231018	093900	1310270	13440	13440	13440	13440	0
607	20231018	093800	1310270	13440	13440	13440	13440	0
608	20231018	093700	1310270	13440	13440	13440	13440	0
609	20231018	093600	1310270	13440	13440	13440	13440	0
610	20231018	093500	1310270	13440	13440	13440	13440	0
611	20231018	093400	1310270	13440	13440	13440	13440	0
612	20231018	093300	1310270	13440	13440	13440	13440	0
613	20231018	093200	1310270	13440	13440	13440	13440	0
614	20231018	093100	1310270	13440	13440	13440	13440	0
615	20231018	093000	1310270	13440	13440	13440	13440	0
616	20231018	092900	1310270	13440	13440	13440	13440	0
617	20231018	092800	1310270	13440	13440	13440	13440	0
618	20231018	092700	1310270	13440	13440	13440	13440	0
619	20231018	092600	1310270	13440	13430	13440	13430	25
620	20231018	092500	974280	13290	13290	13290	13290	24
621	20231018	092400	655320	13340	13370	13370	13340	3
622	20231018	092300	615250	13490	13450	13490	13450	19
623	20231018	092200	359140	13440	13440	13440	13440	0
624	20231018	092100	359140	13440	13440	13440	13440	0
625	20231018	092000	359140	13440	13440	13440	13440	0
626	20231018	091900	359140	13440	13440	13440	13440	0
627	20231018	091800	359140	13440	13440	13440	13440	0
628	20231018	091700	359140	13440	13440	13440	13440	0
629	20231018	091600	359140	13440	13440	13440	13440	0
630	20231018	091500	359140	13440	13440	13440	13440	0
631	20231018	091400	359140	13440	13440	13440	13440	1
632	20231018	091300	345700	13490	13490	13490	13490	0
633	20231018	091200	345700	13490	13490	13490	13490	0
634	20231018	091100	345700	13490	13490	13490	13490	0
635	20231018	091000	345700	13490	13490	13490	13490	0
636	20231018	090900	345700	13490	13490	13490	13490	0
637	20231018	090800	345700	13490	13490	13490	13490	0
638	20231018	090700	345700	13490	13490	13490	13490	0
639	20231018	090600	345700	13490	13490	13490	13490	0
640	20231018	090500	345700	13490	13490	13490	13490	0
641	20231018	090400	345700	13490	13490	13490	13490	0
642	20231018	090300	345700	13490	13490	13490	13490	0
643	20231018	090200	345700	13490	13490	13490	13490	8
644	20231018	090100	237780	13210	13210	13210	13210	0
645	20231018	090000	237780	13210	13210	13210	13210	18