KissMeData/268280/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203500	81067100	132200	132200	132200	132200	8
3	20231012	203400	81067100	132200	132200	132200	132200	0
4	20231012	203300	81067100	132200	132200	132200	132200	0
5	20231012	203200	81067100	132200	132200	132200	132200	0
6	20231012	203100	81067100	132200	132200	132200	132200	0
7	20231012	203000	81067100	132200	132200	132200	132200	0
8	20231012	202900	81067100	132200	132200	132200	132200	0
9	20231012	202800	81067100	132200	132200	132200	132200	0
10	20231012	202700	81067100	132200	132200	132200	132200	0
11	20231012	202600	81067100	132200	132200	132200	132200	0
12	20231012	202500	81067100	132200	132200	132200	132200	0
13	20231012	202400	81067100	132200	132200	132200	132200	0
14	20231012	202300	81067100	132200	132200	132200	132200	0
15	20231012	202200	81067100	132200	132200	132200	132200	0
16	20231012	202100	81067100	132200	132200	132200	132200	0
17	20231012	202000	81067100	132200	132200	132200	132200	0
18	20231012	201900	81067100	132200	132200	132200	132200	0
19	20231012	201800	81067100	132200	132200	132200	132200	0
20	20231012	201700	81067100	132200	132200	132200	132200	0
21	20231012	201600	81067100	132200	132200	132200	132200	0
22	20231012	201500	81067100	132200	132200	132200	132200	0
23	20231012	201400	81067100	132200	132200	132200	132200	0
24	20231012	201300	81067100	132200	132200	132200	132200	0
25	20231012	201200	81067100	132200	132200	132200	132200	0
26	20231012	201100	81067100	132200	132200	132200	132200	0
27	20231012	201000	81067100	132200	132200	132200	132200	0
28	20231012	200900	81067100	132200	132200	132200	132200	0
29	20231012	200800	81067100	132200	132200	132200	132200	0
30	20231012	200700	81067100	132200	132200	132200	132200	0
31	20231012	200600	81067100	132200	132200	132200	132200	0
32	20231012	200500	81067100	132200	132200	132200	132200	8
33	20231012	200400	81067100	132200	132200	132200	132200	0
34	20231012	200300	81067100	132200	132200	132200	132200	0
35	20231012	200200	81067100	132200	132200	132200	132200	0
36	20231012	200100	81067100	132200	132200	132200	132200	0
37	20231012	200000	81067100	132200	132200	132200	132200	0
38	20231012	195900	81067100	132200	132200	132200	132200	0
39	20231012	195800	81067100	132200	132200	132200	132200	0
40	20231012	195700	81067100	132200	132200	132200	132200	0
41	20231012	195600	81067100	132200	132200	132200	132200	0
42	20231012	195500	81067100	132200	132200	132200	132200	0
43	20231012	195400	81067100	132200	132200	132200	132200	0
44	20231012	195300	81067100	132200	132200	132200	132200	0
45	20231012	195200	81067100	132200	132200	132200	132200	0
46	20231012	195100	81067100	132200	132200	132200	132200	0
47	20231012	195000	81067100	132200	132200	132200	132200	0
48	20231012	194900	81067100	132200	132200	132200	132200	0
49	20231012	194800	81067100	132200	132200	132200	132200	0
50	20231012	194700	81067100	132200	132200	132200	132200	0
51	20231012	194600	81067100	132200	132200	132200	132200	0
52	20231012	194500	81067100	132200	132200	132200	132200	0
53	20231012	194400	81067100	132200	132200	132200	132200	0
54	20231012	194300	81067100	132200	132200	132200	132200	0
55	20231012	194200	81067100	132200	132200	132200	132200	0
56	20231012	194100	81067100	132200	132200	132200	132200	0
57	20231012	194000	81067100	132200	132200	132200	132200	0
58	20231012	193900	81067100	132200	132200	132200	132200	0
59	20231012	193800	81067100	132200	132200	132200	132200	0
60	20231012	193700	81067100	132200	132200	132200	132200	0
61	20231012	193600	81067100	132200	132200	132200	132200	0
62	20231012	193500	81067100	132200	132200	132200	132200	8
63	20231012	193400	81067100	132200	132200	132200	132200	0
64	20231012	193300	81067100	132200	132200	132200	132200	0
65	20231012	193200	81067100	132200	132200	132200	132200	0
66	20231012	193100	81067100	132200	132200	132200	132200	0
67	20231012	193000	81067100	132200	132200	132200	132200	0
68	20231012	192900	81067100	132200	132200	132200	132200	0
69	20231012	192800	81067100	132200	132200	132200	132200	0
70	20231012	192700	81067100	132200	132200	132200	132200	0
71	20231012	192600	81067100	132200	132200	132200	132200	0
72	20231012	192500	81067100	132200	132200	132200	132200	0
73	20231012	192400	81067100	132200	132200	132200	132200	0
74	20231012	192300	81067100	132200	132200	132200	132200	0
75	20231012	192200	81067100	132200	132200	132200	132200	0
76	20231012	192100	81067100	132200	132200	132200	132200	0
77	20231012	192000	81067100	132200	132200	132200	132200	0
78	20231012	191900	81067100	132200	132200	132200	132200	0
79	20231012	191800	81067100	132200	132200	132200	132200	0
80	20231012	191700	81067100	132200	132200	132200	132200	0
81	20231012	191600	81067100	132200	132200	132200	132200	0
82	20231012	191500	81067100	132200	132200	132200	132200	0
83	20231012	191400	81067100	132200	132200	132200	132200	0
84	20231012	191300	81067100	132200	132200	132200	132200	0
85	20231012	191200	81067100	132200	132200	132200	132200	0
86	20231012	191100	81067100	132200	132200	132200	132200	0
87	20231012	191000	81067100	132200	132200	132200	132200	0
88	20231012	190900	81067100	132200	132200	132200	132200	0
89	20231012	190800	81067100	132200	132200	132200	132200	0
90	20231012	190700	81067100	132200	132200	132200	132200	0
91	20231012	190600	81067100	132200	132200	132200	132200	0
92	20231012	190500	81067100	132200	132200	132200	132200	8
93	20231012	190400	81067100	132200	132200	132200	132200	0
94	20231012	190300	81067100	132200	132200	132200	132200	0
95	20231012	190200	81067100	132200	132200	132200	132200	0
96	20231012	190100	81067100	132200	132200	132200	132200	0
97	20231012	190000	81067100	132200	132200	132200	132200	0
98	20231012	185900	81067100	132200	132200	132200	132200	0
99	20231012	185800	81067100	132200	132200	132200	132200	0
100	20231012	185700	81067100	132200	132200	132200	132200	0
101	20231012	185600	81067100	132200	132200	132200	132200	0
102	20231012	185500	81067100	132200	132200	132200	132200	0
103	20231012	185400	81067100	132200	132200	132200	132200	0
104	20231012	185300	81067100	132200	132200	132200	132200	0
105	20231012	185200	81067100	132200	132200	132200	132200	0
106	20231012	185100	81067100	132200	132200	132200	132200	0
107	20231012	185000	81067100	132200	132200	132200	132200	0
108	20231012	184900	81067100	132200	132200	132200	132200	0
109	20231012	184800	81067100	132200	132200	132200	132200	0
110	20231012	184700	81067100	132200	132200	132200	132200	0
111	20231012	184600	81067100	132200	132200	132200	132200	0
112	20231012	184500	81067100	132200	132200	132200	132200	0
113	20231012	184400	81067100	132200	132200	132200	132200	0
114	20231012	184300	81067100	132200	132200	132200	132200	0
115	20231012	184200	81067100	132200	132200	132200	132200	0
116	20231012	184100	81067100	132200	132200	132200	132200	0
117	20231012	184000	81067100	132200	132200	132200	132200	0
118	20231012	183900	81067100	132200	132200	132200	132200	0
119	20231012	183800	81067100	132200	132200	132200	132200	0
120	20231012	183700	81067100	132200	132200	132200	132200	0
121	20231012	183600	81067100	132200	132200	132200	132200	0
122	20231012	183500	81067100	132200	132200	132200	132200	8
123	20231012	183400	81067100	132200	132200	132200	132200	0
124	20231012	183300	81067100	132200	132200	132200	132200	0
125	20231012	183200	81067100	132200	132200	132200	132200	0
126	20231012	183100	81067100	132200	132200	132200	132200	0
127	20231012	183000	81067100	132200	132200	132200	132200	0
128	20231012	182900	81067100	132200	132200	132200	132200	0
129	20231012	182800	81067100	132200	132200	132200	132200	0
130	20231012	182700	81067100	132200	132200	132200	132200	0
131	20231012	182600	81067100	132200	132200	132200	132200	0
132	20231012	182500	81067100	132200	132200	132200	132200	0
133	20231012	182400	81067100	132200	132200	132200	132200	0
134	20231012	182300	81067100	132200	132200	132200	132200	0
135	20231012	182200	81067100	132200	132200	132200	132200	0
136	20231012	182100	81067100	132200	132200	132200	132200	0
137	20231012	182000	81067100	132200	132200	132200	132200	0
138	20231012	181900	81067100	132200	132200	132200	132200	0
139	20231012	181800	81067100	132200	132200	132200	132200	0
140	20231012	181700	81067100	132200	132200	132200	132200	0
141	20231012	181600	81067100	132200	132200	132200	132200	0
142	20231012	181500	81067100	132200	132200	132200	132200	0
143	20231012	181400	81067100	132200	132200	132200	132200	0
144	20231012	181300	81067100	132200	132200	132200	132200	0
145	20231012	181200	81067100	132200	132200	132200	132200	0
146	20231012	181100	81067100	132200	132200	132200	132200	0
147	20231012	181000	81067100	132200	132200	132200	132200	0
148	20231012	180900	81067100	132200	132200	132200	132200	0
149	20231012	180800	81067100	132200	132200	132200	132200	0
150	20231012	180700	81067100	132200	132200	132200	132200	0
151	20231012	180600	81067100	132200	132200	132200	132200	0
152	20231012	180500	81067100	132200	132200	132200	132200	8
153	20231012	180400	81067100	132200	132200	132200	132200	0
154	20231012	180300	81067100	132200	132200	132200	132200	0
155	20231012	180200	81067100	132200	132200	132200	132200	0
156	20231012	180100	81067100	132200	132200	132200	132200	0
157	20231012	180000	81067100	132200	132200	132200	132200	0
158	20231012	175900	81067100	132200	132200	132200	132200	0
159	20231012	175800	81067100	132200	132200	132200	132200	0
160	20231012	175700	81067100	132200	132200	132200	132200	0
161	20231012	175600	81067100	132200	132200	132200	132200	0
162	20231012	175500	81067100	132200	132200	132200	132200	0
163	20231012	175400	81067100	132200	132200	132200	132200	0
164	20231012	175300	81067100	132200	132200	132200	132200	0
165	20231012	175200	81067100	132200	132200	132200	132200	0
166	20231012	175100	81067100	132200	132200	132200	132200	0
167	20231012	175000	81067100	132200	132200	132200	132200	0
168	20231012	174900	81067100	132200	132200	132200	132200	0
169	20231012	174800	81067100	132200	132200	132200	132200	0
170	20231012	174700	81067100	132200	132200	132200	132200	0
171	20231012	174600	81067100	132200	132200	132200	132200	0
172	20231012	174500	81067100	132200	132200	132200	132200	0
173	20231012	174400	81067100	132200	132200	132200	132200	0
174	20231012	174300	81067100	132200	132200	132200	132200	0
175	20231012	174200	81067100	132200	132200	132200	132200	0
176	20231012	174100	81067100	132200	132200	132200	132200	0
177	20231012	174000	81067100	132200	132200	132200	132200	0
178	20231012	173900	81067100	132200	132200	132200	132200	0
179	20231012	173800	81067100	132200	132200	132200	132200	0
180	20231012	173700	81067100	132200	132200	132200	132200	0
181	20231012	173600	81067100	132200	132200	132200	132200	0
182	20231012	173500	81067100	132200	132200	132200	132200	8
183	20231012	173400	81067100	132200	132200	132200	132200	0
184	20231012	173300	81067100	132200	132200	132200	132200	0
185	20231012	173200	81067100	132200	132200	132200	132200	0
186	20231012	173100	81067100	132200	132200	132200	132200	0
187	20231012	173000	81067100	132200	132200	132200	132200	0
188	20231012	172900	81067100	132200	132200	132200	132200	0
189	20231012	172800	81067100	132200	132200	132200	132200	0
190	20231012	172700	81067100	132200	132200	132200	132200	0
191	20231012	172600	81067100	132200	132200	132200	132200	0
192	20231012	172500	81067100	132200	132200	132200	132200	0
193	20231012	172400	81067100	132200	132200	132200	132200	0
194	20231012	172300	81067100	132200	132200	132200	132200	0
195	20231012	172200	81067100	132200	132200	132200	132200	0
196	20231012	172100	81067100	132200	132200	132200	132200	0
197	20231012	172000	81067100	132200	132200	132200	132200	0
198	20231012	171900	81067100	132200	132200	132200	132200	0
199	20231012	171800	81067100	132200	132200	132200	132200	0
200	20231012	171700	81067100	132200	132200	132200	132200	0
201	20231012	171600	81067100	132200	132200	132200	132200	0
202	20231012	171500	81067100	132200	132200	132200	132200	0
203	20231012	171400	81067100	132200	132200	132200	132200	0
204	20231012	171300	81067100	132200	132200	132200	132200	0
205	20231012	171200	81067100	132200	132200	132200	132200	0
206	20231012	171100	81067100	132200	132200	132200	132200	0
207	20231012	171000	81067100	132200	132200	132200	132200	0
208	20231012	170900	81067100	132200	132200	132200	132200	0
209	20231012	170800	81067100	132200	132200	132200	132200	0
210	20231012	170700	81067100	132200	132200	132200	132200	0
211	20231012	170600	81067100	132200	132200	132200	132200	0
212	20231012	170500	81067100	132200	132200	132200	132200	8
213	20231012	170400	81067100	132200	132200	132200	132200	0
214	20231012	170300	81067100	132200	132200	132200	132200	0
215	20231012	170200	81067100	132200	132200	132200	132200	0
216	20231012	170100	81067100	132200	132200	132200	132200	0
217	20231012	170000	81067100	132200	132200	132200	132200	0
218	20231012	165900	81067100	132200	132200	132200	132200	0
219	20231012	165800	81067100	132200	132200	132200	132200	0
220	20231012	165700	81067100	132200	132200	132200	132200	0
221	20231012	165600	81067100	132200	132200	132200	132200	0
222	20231012	165500	81067100	132200	132200	132200	132200	0
223	20231012	165400	81067100	132200	132200	132200	132200	0
224	20231012	165300	81067100	132200	132200	132200	132200	0
225	20231012	165200	81067100	132200	132200	132200	132200	0
226	20231012	165100	81067100	132200	132200	132200	132200	0
227	20231012	165000	81067100	132200	132200	132200	132200	0
228	20231012	164900	81067100	132200	132200	132200	132200	0
229	20231012	164800	81067100	132200	132200	132200	132200	0
230	20231012	164700	81067100	132200	132200	132200	132200	0
231	20231012	164600	81067100	132200	132200	132200	132200	0
232	20231012	164500	81067100	132200	132200	132200	132200	0
233	20231012	164400	81067100	132200	132200	132200	132200	0
234	20231012	164300	81067100	132200	132200	132200	132200	0
235	20231012	164200	81067100	132200	132200	132200	132200	0
236	20231012	164100	81067100	132200	132200	132200	132200	0
237	20231012	164000	81067100	132200	132200	132200	132200	0
238	20231012	163900	81067100	132200	132200	132200	132200	0
239	20231012	163800	81067100	132200	132200	132200	132200	0
240	20231012	163700	81067100	132200	132200	132200	132200	0
241	20231012	163600	81067100	132200	132200	132200	132200	0
242	20231012	163500	81067100	132200	132200	132200	132200	8
243	20231012	163400	81067100	132200	132200	132200	132200	0
244	20231012	163300	81067100	132200	132200	132200	132200	0
245	20231012	163200	81067100	132200	132200	132200	132200	0
246	20231012	163100	81067100	132200	132200	132200	132200	0
247	20231012	163000	81067100	132200	132200	132200	132200	0
248	20231012	162900	81067100	132200	132200	132200	132200	0
249	20231012	162800	81067100	132200	132200	132200	132200	0
250	20231012	162700	81067100	132200	132200	132200	132200	0
251	20231012	162600	81067100	132200	132200	132200	132200	0
252	20231012	162500	81067100	132200	132200	132200	132200	0
253	20231012	162400	81067100	132200	132200	132200	132200	0
254	20231012	162300	81067100	132200	132200	132200	132200	0
255	20231012	162200	81067100	132200	132200	132200	132200	0
256	20231012	162100	81067100	132200	132200	132200	132200	0
257	20231012	162000	81067100	132200	132200	132200	132200	0
258	20231012	161900	81067100	132200	132200	132200	132200	0
259	20231012	161800	81067100	132200	132200	132200	132200	0
260	20231012	161700	81067100	132200	132200	132200	132200	0
261	20231012	161600	81067100	132200	132200	132200	132200	0
262	20231012	161500	81067100	132200	132200	132200	132200	0
263	20231012	161400	81067100	132200	132200	132200	132200	0
264	20231012	161300	81067100	132200	132200	132200	132200	0
265	20231012	161200	81067100	132200	132200	132200	132200	0
266	20231012	161100	81067100	132200	132200	132200	132200	0
267	20231012	161000	81067100	132200	132200	132200	132200	0
268	20231012	160900	81067100	132200	132200	132200	132200	0
269	20231012	160800	81067100	132200	132200	132200	132200	0
270	20231012	160700	81067100	132200	132200	132200	132200	0
271	20231012	160600	81067100	132200	132200	132200	132200	0
272	20231012	160500	81067100	132200	132200	132200	132200	8
273	20231012	160400	81067100	132200	132200	132200	132200	0
274	20231012	160300	81067100	132200	132200	132200	132200	0
275	20231012	160200	81067100	132200	132200	132200	132200	0
276	20231012	160100	81067100	132200	132200	132200	132200	0
277	20231012	160000	81067100	132200	132200	132200	132200	0
278	20231012	155900	81067100	132200	132200	132200	132200	0
279	20231012	155800	81067100	132200	132200	132200	132200	0
280	20231012	155700	81067100	132200	132200	132200	132200	0
281	20231012	155600	81067100	132200	132200	132200	132200	0
282	20231012	155500	81067100	132200	132200	132200	132200	0
283	20231012	155400	81067100	132200	132200	132200	132200	0
284	20231012	155300	81067100	132200	132200	132200	132200	0
285	20231012	155200	81067100	132200	132200	132200	132200	0
286	20231012	155100	81067100	132200	132200	132200	132200	0
287	20231012	155000	81067100	132200	132200	132200	132200	0
288	20231012	154900	81067100	132200	132200	132200	132200	0
289	20231012	154800	81067100	132200	132200	132200	132200	0
290	20231012	154700	81067100	132200	132200	132200	132200	0
291	20231012	154600	81067100	132200	132200	132200	132200	0
292	20231012	154500	81067100	132200	132200	132200	132200	0
293	20231012	154400	81067100	132200	132200	132200	132200	0
294	20231012	154300	81067100	132200	132200	132200	132200	0
295	20231012	154200	81067100	132200	132200	132200	132200	0
296	20231012	154100	81067100	132200	132200	132200	132200	0
297	20231012	154000	81067100	132200	132200	132200	132200	0
298	20231012	153900	81067100	132200	132200	132200	132200	0
299	20231012	153800	81067100	132200	132200	132200	132200	0
300	20231012	153700	81067100	132200	132200	132200	132200	0
301	20231012	153600	81067100	132200	132200	132200	132200	0
302	20231012	153500	81067100	132200	132200	132200	132200	8
303	20231012	153400	81067100	132200	132200	132200	132200	0
304	20231012	153300	81067100	132200	132200	132200	132200	0
305	20231012	153200	81067100	132200	132200	132200	132200	0
306	20231012	153100	81067100	132200	132200	132200	132200	0
307	20231012	153000	81067100	132200	132200	132200	132200	8
308	20231012	152900	80009500	132100	132100	132100	132100	0
309	20231012	152800	80009500	132100	132100	132100	132100	0
310	20231012	152700	80009500	132100	132100	132100	132100	0
311	20231012	152600	80009500	132100	132100	132100	132100	0
312	20231012	152500	80009500	132100	132100	132100	132100	0
313	20231012	152400	80009500	132100	132100	132100	132100	0
314	20231012	152300	80009500	132100	132100	132100	132100	0
315	20231012	152200	80009500	132100	132100	132100	132100	0
316	20231012	152100	80009500	132100	132100	132100	132100	0
317	20231012	152000	80009500	132100	132100	132100	132100	0
318	20231012	151900	80009500	132100	132100	132100	132100	1
319	20231012	151800	79877400	132100	132100	132100	132100	0
320	20231012	151700	79877400	132100	132100	132100	132100	0
321	20231012	151600	79877400	132100	132100	132100	132100	0
322	20231012	151500	79877400	132100	132100	132100	132100	0
323	20231012	151400	79877400	132100	132100	132100	132100	0
324	20231012	151300	79877400	132100	132100	132100	132100	0
325	20231012	151200	79877400	132100	132100	132100	132100	0
326	20231012	151100	79877400	132100	132100	132100	132100	0
327	20231012	151000	79877400	132100	132100	132100	132100	2
328	20231012	150900	79613200	132100	132100	132100	132100	0
329	20231012	150800	79613200	132100	132100	132100	132100	0
330	20231012	150700	79613200	132100	132100	132100	132100	0
331	20231012	150600	79613200	132100	132100	132100	132100	0
332	20231012	150500	79613200	132100	132100	132100	132100	0
333	20231012	150400	79613200	132100	132100	132100	132100	0
334	20231012	150300	79613200	132100	132100	132100	132100	4
335	20231012	150200	79084800	132200	132200	132200	132200	0
336	20231012	150100	79084800	132200	132200	132200	132200	0
337	20231012	150000	79084800	132200	132200	132200	132200	0
338	20231012	145900	79084800	132200	132200	132200	132200	0
339	20231012	145800	79084800	132200	132200	132200	132200	0
340	20231012	145700	79084800	132200	132200	132200	132200	50
341	20231012	145600	72474800	132100	132100	132100	132100	0
342	20231012	145500	72474800	132100	132100	132100	132100	0
343	20231012	145400	72474800	132100	132100	132100	132100	0
344	20231012	145300	72474800	132100	132100	132100	132100	0
345	20231012	145200	72474800	132100	132100	132100	132100	0
346	20231012	145100	72474800	132100	132100	132100	132100	1
347	20231012	145000	72342700	132100	132100	132100	132100	0
348	20231012	144900	72342700	132100	132100	132100	132100	0
349	20231012	144800	72342700	132100	132100	132100	132100	0
350	20231012	144700	72342700	132100	132100	132100	132100	0
351	20231012	144600	72342700	132100	132100	132100	132100	0
352	20231012	144500	72342700	132100	132100	132100	132100	0
353	20231012	144400	72342700	132100	132100	132100	132100	0
354	20231012	144300	72342700	132100	132100	132100	132100	0
355	20231012	144200	72342700	132100	132100	132100	132100	0
356	20231012	144100	72342700	132100	132100	132100	132100	0
357	20231012	144000	72342700	132100	132200	132200	132100	70
358	20231012	143900	63093700	132200	132200	132200	132200	0
359	20231012	143800	63093700	132200	132200	132200	132200	0
360	20231012	143700	63093700	132200	132200	132200	132200	0
361	20231012	143600	63093700	132200	132200	132200	132200	0
362	20231012	143500	63093700	132200	132200	132200	132200	0
363	20231012	143400	63093700	132200	132200	132200	132200	7
364	20231012	143300	62168300	132200	132200	132200	132200	0
365	20231012	143200	62168300	132200	132200	132200	132200	0
366	20231012	143100	62168300	132200	132200	132200	132200	0
367	20231012	143000	62168300	132200	132200	132200	132200	1
368	20231012	142900	62036100	133000	133000	133000	133000	0
369	20231012	142800	62036100	133000	133000	133000	133000	0
370	20231012	142700	62036100	133000	133000	133000	133000	0
371	20231012	142600	62036100	133000	133000	133000	133000	0
372	20231012	142500	62036100	133000	133000	133000	133000	0
373	20231012	142400	62036100	133000	133000	133000	133000	0
374	20231012	142300	62036100	133000	133000	133000	133000	0
375	20231012	142200	62036100	133000	133000	133000	133000	0
376	20231012	142100	62036100	133000	133000	133000	133000	0
377	20231012	142000	62036100	133000	133000	133000	133000	0
378	20231012	141900	62036100	133000	133000	133000	133000	0
379	20231012	141800	62036100	133000	133000	133000	133000	0
380	20231012	141700	62036100	133000	133000	133000	133000	0
381	20231012	141600	62036100	133000	133000	133000	133000	0
382	20231012	141500	62036100	133000	133000	133000	133000	0
383	20231012	141400	62036100	133000	133000	133000	133000	0
384	20231012	141300	62036100	133000	133000	133000	133000	0
385	20231012	141200	62036100	133000	133000	133000	133000	0
386	20231012	141100	62036100	133000	133000	133000	133000	0
387	20231012	141000	62036100	133000	132900	133000	132900	2
388	20231012	140900	61770200	132300	132300	132300	132300	0
389	20231012	140800	61770200	132300	132300	132300	132300	0
390	20231012	140700	61770200	132300	132300	132300	132300	0
391	20231012	140600	61770200	132300	132300	132300	132300	0
392	20231012	140500	61770200	132300	132300	132300	132300	0
393	20231012	140400	61770200	132300	132300	132300	132300	1
394	20231012	140300	61637900	132300	132300	132300	132300	1
395	20231012	140200	61505600	132300	132300	132300	132300	0
396	20231012	140100	61505600	132300	132300	132300	132300	0
397	20231012	140000	61505600	132300	132300	132300	132300	0
398	20231012	135900	61505600	132300	132300	132300	132300	0
399	20231012	135800	61505600	132300	132300	132300	132300	49
400	20231012	135700	55022900	132200	132200	132200	132200	4
401	20231012	135600	54494100	132300	132300	132300	132300	0
402	20231012	135500	54494100	132300	132300	132300	132300	0
403	20231012	135400	54494100	132300	132300	132300	132300	0
404	20231012	135300	54494100	132300	132300	132300	132300	0
405	20231012	135200	54494100	132300	132300	132300	132300	0
406	20231012	135100	54494100	132300	132300	132300	132300	0
407	20231012	135000	54494100	132300	132300	132300	132300	0
408	20231012	134900	54494100	132300	132300	132300	132300	0
409	20231012	134800	54494100	132300	132300	132300	132300	0
410	20231012	134700	54494100	132300	132300	132300	132300	0
411	20231012	134600	54494100	132300	132300	132300	132300	0
412	20231012	134500	54494100	132300	132300	132300	132300	1
413	20231012	134400	54361800	132200	132300	132300	132200	21
414	20231012	134300	51583600	132200	132200	132200	132200	0
415	20231012	134200	51583600	132200	132200	132200	132200	0
416	20231012	134100	51583600	132200	132200	132200	132200	0
417	20231012	134000	51583600	132200	132200	132200	132200	0
418	20231012	133900	51583600	132200	132200	132200	132200	0
419	20231012	133800	51583600	132200	132200	132200	132200	0
420	20231012	133700	51583600	132200	132200	132200	132200	0
421	20231012	133600	51583600	132200	132200	132200	132200	0
422	20231012	133500	51583600	132200	132200	132200	132200	0
423	20231012	133400	51583600	132200	132200	132200	132200	0
424	20231012	133300	51583600	132200	132200	132200	132200	0
425	20231012	133200	51583600	132200	132200	132200	132200	0
426	20231012	133100	51583600	132200	132200	132200	132200	0
427	20231012	133000	51583600	132200	132200	132200	132200	0
428	20231012	132900	51583600	132200	132200	132200	132200	0
429	20231012	132800	51583600	132200	132200	132200	132200	0
430	20231012	132700	51583600	132200	132200	132200	132200	0
431	20231012	132600	51583600	132200	132200	132200	132200	0
432	20231012	132500	51583600	132200	132200	132200	132200	0
433	20231012	132400	51583600	132200	132200	132200	132200	0
434	20231012	132300	51583600	132200	132200	132200	132200	0
435	20231012	132200	51583600	132200	132200	132200	132200	0
436	20231012	132100	51583600	132200	132200	132200	132200	0
437	20231012	132000	51583600	132200	132200	132200	132200	0
438	20231012	131900	51583600	132200	132200	132200	132200	0
439	20231012	131800	51583600	132200	132200	132200	132200	0
440	20231012	131700	51583600	132200	132200	132200	132200	0
441	20231012	131600	51583600	132200	132200	132200	132200	2
442	20231012	131500	51319200	133100	133100	133100	133100	0
443	20231012	131400	51319200	133100	133100	133100	133100	0
444	20231012	131300	51319200	133100	133100	133100	133100	0
445	20231012	131200	51319200	133100	133100	133100	133100	0
446	20231012	131100	51319200	133100	133100	133100	133100	0
447	20231012	131000	51319200	133100	133100	133100	133100	0
448	20231012	130900	51319200	133100	133100	133100	133100	0
449	20231012	130800	51319200	133100	133100	133100	133100	0
450	20231012	130700	51319200	133100	133100	133100	133100	0
451	20231012	130600	51319200	133100	133100	133100	133100	0
452	20231012	130500	51319200	133100	133100	133100	133100	4
453	20231012	130400	50786800	133100	133100	133100	133100	5
454	20231012	130300	50121300	133100	133100	133100	133100	0
455	20231012	130200	50121300	133100	133100	133100	133100	0
456	20231012	130100	50121300	133100	133100	133100	133100	0
457	20231012	130000	50121300	133100	133100	133100	133100	0
458	20231012	125900	50121300	133100	133100	133100	133100	0
459	20231012	125800	50121300	133100	133100	133100	133100	0
460	20231012	125700	50121300	133100	133100	133100	133100	0
461	20231012	125600	50121300	133100	133100	133100	133100	0
462	20231012	125500	50121300	133100	133100	133100	133100	0
463	20231012	125400	50121300	133100	133100	133100	133100	0
464	20231012	125300	50121300	133100	133100	133100	133100	0
465	20231012	125200	50121300	133100	133100	133100	133100	0
466	20231012	125100	50121300	133100	133100	133100	133100	0
467	20231012	125000	50121300	133100	133100	133100	133100	0
468	20231012	124900	50121300	133100	133100	133100	133100	0
469	20231012	124800	50121300	133100	133100	133100	133100	0
470	20231012	124700	50121300	133100	133100	133100	133100	0
471	20231012	124600	50121300	133100	133100	133100	133100	0
472	20231012	124500	50121300	133100	133100	133100	133100	0
473	20231012	124400	50121300	133100	133100	133100	133100	0
474	20231012	124300	50121300	133100	133100	133100	133100	0
475	20231012	124200	50121300	133100	133100	133100	133100	0
476	20231012	124100	50121300	133100	133100	133100	133100	0
477	20231012	124000	50121300	133100	133100	133100	133100	0
478	20231012	123900	50121300	133100	133100	133100	133100	0
479	20231012	123800	50121300	133100	133100	133100	133100	0
480	20231012	123700	50121300	133100	133100	133100	133100	0
481	20231012	123600	50121300	133100	133100	133100	133100	0
482	20231012	123500	50121300	133100	133100	133100	133100	0
483	20231012	123400	50121300	133100	133100	133100	133100	0
484	20231012	123300	50121300	133100	133100	133100	133100	0
485	20231012	123200	50121300	133100	133100	133100	133100	0
486	20231012	123100	50121300	133100	133100	133100	133100	0
487	20231012	123000	50121300	133100	133100	133100	133100	0
488	20231012	122900	50121300	133100	133100	133100	133100	0
489	20231012	122800	50121300	133100	133100	133100	133100	0
490	20231012	122700	50121300	133100	133100	133100	133100	0
491	20231012	122600	50121300	133100	133100	133100	133100	0
492	20231012	122500	50121300	133100	133100	133100	133100	0
493	20231012	122400	50121300	133100	133100	133100	133100	0
494	20231012	122300	50121300	133100	133100	133100	133100	0
495	20231012	122200	50121300	133100	133100	133100	133100	0
496	20231012	122100	50121300	133100	133100	133100	133100	0
497	20231012	122000	50121300	133100	133100	133100	133100	0
498	20231012	121900	50121300	133100	133100	133100	133100	0
499	20231012	121800	50121300	133100	133100	133100	133100	0
500	20231012	121700	50121300	133100	133100	133100	133100	0
501	20231012	121600	50121300	133100	133100	133100	133100	2
502	20231012	121500	49855100	133200	133200	133200	133200	0
503	20231012	121400	49855100	133200	133200	133200	133200	0
504	20231012	121300	49855100	133200	133200	133200	133200	0
505	20231012	121200	49855100	133200	133200	133200	133200	0
506	20231012	121100	49855100	133200	133200	133200	133200	0
507	20231012	121000	49855100	133200	133200	133200	133200	0
508	20231012	120900	49855100	133200	133200	133200	133200	0
509	20231012	120800	49855100	133200	133200	133200	133200	0
510	20231012	120700	49855100	133200	133200	133200	133200	0
511	20231012	120600	49855100	133200	133200	133200	133200	0
512	20231012	120500	49855100	133200	133200	133200	133200	0
513	20231012	120400	49855100	133200	133200	133200	133200	0
514	20231012	120300	49855100	133200	133200	133200	133200	0
515	20231012	120200	49855100	133200	133200	133200	133200	0
516	20231012	120100	49855100	133200	133200	133200	133200	0
517	20231012	120000	49855100	133200	133200	133200	133200	0
518	20231012	115900	49855100	133200	133200	133200	133200	0
519	20231012	115800	49855100	133200	133200	133200	133200	0
520	20231012	115700	49855100	133200	133200	133200	133200	0
521	20231012	115600	49855100	133200	133200	133200	133200	0
522	20231012	115500	49855100	133200	133200	133200	133200	0
523	20231012	115400	49855100	133200	133200	133200	133200	0
524	20231012	115300	49855100	133200	133200	133200	133200	0
525	20231012	115200	49855100	133200	133200	133200	133200	0
526	20231012	115100	49855100	133200	133200	133200	133200	0
527	20231012	115000	49855100	133200	133200	133200	133200	0
528	20231012	114900	49855100	133200	133200	133200	133200	0
529	20231012	114800	49855100	133200	133200	133200	133200	0
530	20231012	114700	49855100	133200	133200	133200	133200	0
531	20231012	114600	49855100	133200	133200	133200	133200	0
532	20231012	114500	49855100	133200	133200	133200	133200	0
533	20231012	114400	49855100	133200	133200	133200	133200	0
534	20231012	114300	49855100	133200	133200	133200	133200	0
535	20231012	114200	49855100	133200	133200	133200	133200	0
536	20231012	114100	49855100	133200	133200	133200	133200	0
537	20231012	114000	49855100	133200	133200	133200	133200	0
538	20231012	113900	49855100	133200	133200	133200	133200	0
539	20231012	113800	49855100	133200	133200	133200	133200	0
540	20231012	113700	49855100	133200	133200	133200	133200	0
541	20231012	113600	49855100	133200	133200	133200	133200	0
542	20231012	113500	49855100	133200	133200	133200	133200	0
543	20231012	113400	49855100	133200	133200	133200	133200	0
544	20231012	113300	49855100	133200	133200	133200	133200	0
545	20231012	113200	49855100	133200	133200	133200	133200	0
546	20231012	113100	49855100	133200	133200	133200	133200	0
547	20231012	113000	49855100	133200	133100	133200	133100	8
548	20231012	112900	48789800	133200	133200	133200	133200	0
549	20231012	112800	48789800	133200	133200	133200	133200	0
550	20231012	112700	48789800	133200	133200	133200	133200	0
551	20231012	112600	48789800	133200	133200	133200	133200	0
552	20231012	112500	48789800	133200	133200	133200	133200	0
553	20231012	112400	48789800	133200	133200	133200	133200	0
554	20231012	112300	48789800	133200	133200	133200	133200	0
555	20231012	112200	48789800	133200	133200	133200	133200	0
556	20231012	112100	48789800	133200	133200	133200	133200	1
557	20231012	112000	48656600	132000	132000	132000	132000	0
558	20231012	111900	48656600	132000	132000	132000	132000	0
559	20231012	111800	48656600	132000	132000	132000	132000	0
560	20231012	111700	48656600	132000	132000	132000	132000	0
561	20231012	111600	48656600	132000	132000	132000	132000	0
562	20231012	111500	48656600	132000	132000	132000	132000	0
563	20231012	111400	48656600	132000	132000	132000	132000	0
564	20231012	111300	48656600	132000	132000	132000	132000	67
565	20231012	111200	39812600	131500	131500	131500	131500	0
566	20231012	111100	39812600	131500	131500	131500	131500	0
567	20231012	111000	39812600	131500	131500	131500	131500	0
568	20231012	110900	39812600	131500	131500	131500	131500	10
569	20231012	110800	38497600	131500	131500	131500	131500	0
570	20231012	110700	38497600	131500	131500	131500	131500	10
571	20231012	110600	37182600	131500	131500	131500	131500	0
572	20231012	110500	37182600	131500	131500	131500	131500	0
573	20231012	110400	37182600	131500	131500	131500	131500	0
574	20231012	110300	37182600	131500	131500	131500	131500	0
575	20231012	110200	37182600	131500	131800	131800	131500	4
576	20231012	110100	36656300	132000	132000	132000	132000	30
577	20231012	110000	32696300	132000	132000	132000	132000	0
578	20231012	105900	32696300	132000	132000	132000	132000	0
579	20231012	105800	32696300	132000	132000	132000	132000	0
580	20231012	105700	32696300	132000	132000	132000	132000	0
581	20231012	105600	32696300	132000	132000	132000	132000	0
582	20231012	105500	32696300	132000	132000	132000	132000	0
583	20231012	105400	32696300	132000	131900	132000	131900	2
584	20231012	105300	32432400	131900	131900	131900	131900	2
585	20231012	105200	32168600	131800	131800	131800	131800	0
586	20231012	105100	32168600	131800	131800	131800	131800	0
587	20231012	105000	32168600	131800	131800	131800	131800	0
588	20231012	104900	32168600	131800	131800	131800	131800	0
589	20231012	104800	32168600	131800	131800	131800	131800	0
590	20231012	104700	32168600	131800	131800	131800	131800	90
591	20231012	104600	20306600	131800	131800	131800	131800	63
592	20231012	104500	12003200	131800	131800	131800	131800	1
593	20231012	104400	11871400	131300	131300	131300	131300	0
594	20231012	104300	11871400	131300	131300	131300	131300	0
595	20231012	104200	11871400	131300	131300	131300	131300	0
596	20231012	104100	11871400	131300	131300	131300	131300	0
597	20231012	104000	11871400	131300	131300	131300	131300	0
598	20231012	103900	11871400	131300	131300	131300	131300	0
599	20231012	103800	11871400	131300	131300	131300	131300	0
600	20231012	103700	11871400	131300	131300	131300	131300	0
601	20231012	103600	11871400	131300	131300	131300	131300	0
602	20231012	103500	11871400	131300	131300	131300	131300	0
603	20231012	103400	11871400	131300	131300	131300	131300	0
604	20231012	103300	11871400	131300	131300	131300	131300	0
605	20231012	103200	11871400	131300	131300	131300	131300	0
606	20231012	103100	11871400	131300	131300	131300	131300	0
607	20231012	103000	11871400	131300	131300	131300	131300	0
608	20231012	102900	11871400	131300	131300	131300	131300	0
609	20231012	102800	11871400	131300	131300	131300	131300	0
610	20231012	102700	11871400	131300	131300	131300	131300	0
611	20231012	102600	11871400	131300	131300	131300	131300	0
612	20231012	102500	11871400	131300	131300	131300	131300	0
613	20231012	102400	11871400	131300	131300	131300	131300	0
614	20231012	102300	11871400	131300	131300	131300	131300	0
615	20231012	102200	11871400	131300	131300	131300	131300	0
616	20231012	102100	11871400	131300	131300	131300	131300	0
617	20231012	102000	11871400	131300	131300	131300	131300	0
618	20231012	101900	11871400	131300	131300	131300	131300	0
619	20231012	101800	11871400	131300	131300	131300	131300	2
620	20231012	101700	11608800	131300	131300	131300	131300	0
621	20231012	101600	11608800	131300	131300	131300	131300	0
622	20231012	101500	11608800	131300	131300	131300	131300	0
623	20231012	101400	11608800	131300	131300	131300	131300	0
624	20231012	101300	11608800	131300	131300	131300	131300	0
625	20231012	101200	11608800	131300	131300	131300	131300	0
626	20231012	101100	11608800	131300	131300	131300	131300	0
627	20231012	101000	11608800	131300	131300	131300	131300	0
628	20231012	100900	11608800	131300	131300	131300	131300	0
629	20231012	100800	11608800	131300	131300	131300	131300	0
630	20231012	100700	11608800	131300	131300	131300	131300	0
631	20231012	100600	11608800	131300	131300	131300	131300	0
632	20231012	100500	11608800	131300	131300	131300	131300	0
633	20231012	100400	11608800	131300	131300	131300	131300	0
634	20231012	100300	11608800	131300	131300	131300	131300	0
635	20231012	100200	11608800	131300	131300	131300	131300	0
636	20231012	100100	11608800	131300	131300	131300	131300	0
637	20231012	100000	11608800	131300	131300	131300	131300	0
638	20231012	095900	11608800	131300	131300	131300	131300	0
639	20231012	095800	11608800	131300	131300	131300	131300	0
640	20231012	095700	11608800	131300	131300	131300	131300	0
641	20231012	095600	11608800	131300	131300	131300	131300	0
642	20231012	095500	11608800	131300	131300	131300	131300	0
643	20231012	095400	11608800	131300	131300	131300	131300	0
644	20231012	095300	11608800	131300	131300	131300	131300	0
645	20231012	095200	11608800	131300	131300	131300	131300	0
646	20231012	095100	11608800	131300	131300	131300	131300	0
647	20231012	095000	11608800	131300	131300	131300	131300	0
648	20231012	094900	11608800	131300	131300	131300	131300	0
649	20231012	094800	11608800	131300	131300	131300	131300	0
650	20231012	094700	11608800	131300	131300	131300	131300	0
651	20231012	094600	11608800	131300	131300	131300	131300	2
652	20231012	094500	11346200	131300	131300	131300	131300	0
653	20231012	094400	11346200	131300	131300	131300	131300	0
654	20231012	094300	11346200	131300	131300	131300	131300	0
655	20231012	094200	11346200	131300	131300	131300	131300	0
656	20231012	094100	11346200	131300	131300	131300	131300	1
657	20231012	094000	11214900	131300	131300	131300	131300	6
658	20231012	093900	10427100	131300	131300	131300	131300	0
659	20231012	093800	10427100	131300	131300	131300	131300	0
660	20231012	093700	10427100	131300	131300	131300	131300	0
661	20231012	093600	10427100	131300	131300	131300	131300	0
662	20231012	093500	10427100	131300	131800	131800	131300	20
663	20231012	093400	7794600	132000	132000	132000	132000	0
664	20231012	093300	7794600	132000	132000	132000	132000	40
665	20231012	093200	2514600	132000	132000	132000	132000	0
666	20231012	093100	2514600	132000	132000	132000	132000	0
667	20231012	093000	2514600	132000	132000	132000	132000	0
668	20231012	092900	2514600	132000	132000	132000	132000	0
669	20231012	092800	2514600	132000	132000	132000	132000	0
670	20231012	092700	2514600	132000	132000	132000	132000	0
671	20231012	092600	2514600	132000	132000	132000	132000	0
672	20231012	092500	2514600	132000	132000	132000	132000	0
673	20231012	092400	2514600	132000	132000	132000	132000	6
674	20231012	092300	1722600	132000	132000	132000	132000	0
675	20231012	092200	1722600	132000	132000	132000	132000	7
676	20231012	092100	798600	133100	133100	133100	133100	0
677	20231012	092000	798600	133100	133100	133100	133100	0
678	20231012	091900	798600	133100	133100	133100	133100	0
679	20231012	091800	798600	133100	133100	133100	133100	0
680	20231012	091700	798600	133100	133100	133100	133100	0
681	20231012	091600	798600	133100	133100	133100	133100	0
682	20231012	091500	798600	133100	133100	133100	133100	6
683	20231012	091400	0	132000	132000	132000	132000	0
684	20231012	091300	0	132000	132000	132000	132000	0
685	20231012	091200	0	132000	132000	132000	132000	0
686	20231012	091100	0	132000	132000	132000	132000	0
687	20231012	091000	0	132000	132000	132000	132000	0
688	20231012	090900	0	132000	132000	132000	132000	0
689	20231012	090800	0	132000	132000	132000	132000	0
690	20231012	090700	0	132000	132000	132000	132000	0
691	20231012	090600	0	132000	132000	132000	132000	0
692	20231012	090500	0	132000	132000	132000	132000	0
693	20231012	090400	0	132000	132000	132000	132000	0
694	20231012	090300	0	132000	132000	132000	132000	0
695	20231012	090200	0	132000	132000	132000	132000	0
696	20231012	090100	0	132000	132000	132000	132000	0
697	20231012	090000	0	132000	132000	132000	132000	0