KissMeData/268280/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202600	64396000	136400	136400	136400	136400	29
3	20231017	202500	64396000	136400	136400	136400	136400	0
4	20231017	202400	64396000	136400	136400	136400	136400	0
5	20231017	202300	64396000	136400	136400	136400	136400	0
6	20231017	202200	64396000	136400	136400	136400	136400	0
7	20231017	202100	64396000	136400	136400	136400	136400	0
8	20231017	202000	64396000	136400	136400	136400	136400	0
9	20231017	201900	64396000	136400	136400	136400	136400	0
10	20231017	201800	64396000	136400	136400	136400	136400	0
11	20231017	201700	64396000	136400	136400	136400	136400	0
12	20231017	201600	64396000	136400	136400	136400	136400	0
13	20231017	201500	64396000	136400	136400	136400	136400	0
14	20231017	201400	64396000	136400	136400	136400	136400	0
15	20231017	201300	64396000	136400	136400	136400	136400	0
16	20231017	201200	64396000	136400	136400	136400	136400	0
17	20231017	201100	64396000	136400	136400	136400	136400	0
18	20231017	201000	64396000	136400	136400	136400	136400	0
19	20231017	200900	64396000	136400	136400	136400	136400	0
20	20231017	200800	64396000	136400	136400	136400	136400	0
21	20231017	200700	64396000	136400	136400	136400	136400	0
22	20231017	200600	64396000	136400	136400	136400	136400	0
23	20231017	200500	64396000	136400	136400	136400	136400	0
24	20231017	200400	64396000	136400	136400	136400	136400	0
25	20231017	200300	64396000	136400	136400	136400	136400	0
26	20231017	200200	64396000	136400	136400	136400	136400	0
27	20231017	200100	64396000	136400	136400	136400	136400	0
28	20231017	200000	64396000	136400	136400	136400	136400	0
29	20231017	195900	64396000	136400	136400	136400	136400	0
30	20231017	195800	64396000	136400	136400	136400	136400	0
31	20231017	195700	64396000	136400	136400	136400	136400	0
32	20231017	195600	64396000	136400	136400	136400	136400	29
33	20231017	195500	64396000	136400	136400	136400	136400	0
34	20231017	195400	64396000	136400	136400	136400	136400	0
35	20231017	195300	64396000	136400	136400	136400	136400	0
36	20231017	195200	64396000	136400	136400	136400	136400	0
37	20231017	195100	64396000	136400	136400	136400	136400	0
38	20231017	195000	64396000	136400	136400	136400	136400	0
39	20231017	194900	64396000	136400	136400	136400	136400	0
40	20231017	194800	64396000	136400	136400	136400	136400	0
41	20231017	194700	64396000	136400	136400	136400	136400	0
42	20231017	194600	64396000	136400	136400	136400	136400	0
43	20231017	194500	64396000	136400	136400	136400	136400	0
44	20231017	194400	64396000	136400	136400	136400	136400	0
45	20231017	194300	64396000	136400	136400	136400	136400	0
46	20231017	194200	64396000	136400	136400	136400	136400	0
47	20231017	194100	64396000	136400	136400	136400	136400	0
48	20231017	194000	64396000	136400	136400	136400	136400	0
49	20231017	193900	64396000	136400	136400	136400	136400	0
50	20231017	193800	64396000	136400	136400	136400	136400	0
51	20231017	193700	64396000	136400	136400	136400	136400	0
52	20231017	193600	64396000	136400	136400	136400	136400	0
53	20231017	193500	64396000	136400	136400	136400	136400	0
54	20231017	193400	64396000	136400	136400	136400	136400	0
55	20231017	193300	64396000	136400	136400	136400	136400	0
56	20231017	193200	64396000	136400	136400	136400	136400	0
57	20231017	193100	64396000	136400	136400	136400	136400	0
58	20231017	193000	64396000	136400	136400	136400	136400	0
59	20231017	192900	64396000	136400	136400	136400	136400	0
60	20231017	192800	64396000	136400	136400	136400	136400	0
61	20231017	192700	64396000	136400	136400	136400	136400	0
62	20231017	192600	64396000	136400	136400	136400	136400	29
63	20231017	192500	64396000	136400	136400	136400	136400	0
64	20231017	192400	64396000	136400	136400	136400	136400	0
65	20231017	192300	64396000	136400	136400	136400	136400	0
66	20231017	192200	64396000	136400	136400	136400	136400	0
67	20231017	192100	64396000	136400	136400	136400	136400	0
68	20231017	192000	64396000	136400	136400	136400	136400	0
69	20231017	191900	64396000	136400	136400	136400	136400	0
70	20231017	191800	64396000	136400	136400	136400	136400	0
71	20231017	191700	64396000	136400	136400	136400	136400	0
72	20231017	191600	64396000	136400	136400	136400	136400	0
73	20231017	191500	64396000	136400	136400	136400	136400	0
74	20231017	191400	64396000	136400	136400	136400	136400	0
75	20231017	191300	64396000	136400	136400	136400	136400	0
76	20231017	191200	64396000	136400	136400	136400	136400	0
77	20231017	191100	64396000	136400	136400	136400	136400	0
78	20231017	191000	64396000	136400	136400	136400	136400	0
79	20231017	190900	64396000	136400	136400	136400	136400	0
80	20231017	190800	64396000	136400	136400	136400	136400	0
81	20231017	190700	64396000	136400	136400	136400	136400	0
82	20231017	190600	64396000	136400	136400	136400	136400	0
83	20231017	190500	64396000	136400	136400	136400	136400	0
84	20231017	190400	64396000	136400	136400	136400	136400	0
85	20231017	190300	64396000	136400	136400	136400	136400	0
86	20231017	190200	64396000	136400	136400	136400	136400	0
87	20231017	190100	64396000	136400	136400	136400	136400	0
88	20231017	190000	64396000	136400	136400	136400	136400	0
89	20231017	185900	64396000	136400	136400	136400	136400	0
90	20231017	185800	64396000	136400	136400	136400	136400	0
91	20231017	185700	64396000	136400	136400	136400	136400	0
92	20231017	185600	64396000	136400	136400	136400	136400	29
93	20231017	185500	64396000	136400	136400	136400	136400	0
94	20231017	185400	64396000	136400	136400	136400	136400	0
95	20231017	185300	64396000	136400	136400	136400	136400	0
96	20231017	185200	64396000	136400	136400	136400	136400	0
97	20231017	185100	64396000	136400	136400	136400	136400	0
98	20231017	185000	64396000	136400	136400	136400	136400	0
99	20231017	184900	64396000	136400	136400	136400	136400	0
100	20231017	184800	64396000	136400	136400	136400	136400	0
101	20231017	184700	64396000	136400	136400	136400	136400	0
102	20231017	184600	64396000	136400	136400	136400	136400	0
103	20231017	184500	64396000	136400	136400	136400	136400	0
104	20231017	184400	64396000	136400	136400	136400	136400	0
105	20231017	184300	64396000	136400	136400	136400	136400	0
106	20231017	184200	64396000	136400	136400	136400	136400	0
107	20231017	184100	64396000	136400	136400	136400	136400	0
108	20231017	184000	64396000	136400	136400	136400	136400	0
109	20231017	183900	64396000	136400	136400	136400	136400	0
110	20231017	183800	64396000	136400	136400	136400	136400	0
111	20231017	183700	64396000	136400	136400	136400	136400	0
112	20231017	183600	64396000	136400	136400	136400	136400	0
113	20231017	183500	64396000	136400	136400	136400	136400	0
114	20231017	183400	64396000	136400	136400	136400	136400	0
115	20231017	183300	64396000	136400	136400	136400	136400	0
116	20231017	183200	64396000	136400	136400	136400	136400	0
117	20231017	183100	64396000	136400	136400	136400	136400	0
118	20231017	183000	64396000	136400	136400	136400	136400	0
119	20231017	182900	64396000	136400	136400	136400	136400	0
120	20231017	182800	64396000	136400	136400	136400	136400	0
121	20231017	182700	64396000	136400	136400	136400	136400	0
122	20231017	182600	64396000	136400	136400	136400	136400	29
123	20231017	182500	64396000	136400	136400	136400	136400	0
124	20231017	182400	64396000	136400	136400	136400	136400	0
125	20231017	182300	64396000	136400	136400	136400	136400	0
126	20231017	182200	64396000	136400	136400	136400	136400	0
127	20231017	182100	64396000	136400	136400	136400	136400	0
128	20231017	182000	64396000	136400	136400	136400	136400	0
129	20231017	181900	64396000	136400	136400	136400	136400	0
130	20231017	181800	64396000	136400	136400	136400	136400	0
131	20231017	181700	64396000	136400	136400	136400	136400	0
132	20231017	181600	64396000	136400	136400	136400	136400	0
133	20231017	181500	64396000	136400	136400	136400	136400	0
134	20231017	181400	64396000	136400	136400	136400	136400	0
135	20231017	181300	64396000	136400	136400	136400	136400	0
136	20231017	181200	64396000	136400	136400	136400	136400	0
137	20231017	181100	64396000	136400	136400	136400	136400	0
138	20231017	181000	64396000	136400	136400	136400	136400	0
139	20231017	180900	64396000	136400	136400	136400	136400	0
140	20231017	180800	64396000	136400	136400	136400	136400	0
141	20231017	180700	64396000	136400	136400	136400	136400	0
142	20231017	180600	64396000	136400	136400	136400	136400	0
143	20231017	180500	64396000	136400	136400	136400	136400	0
144	20231017	180400	64396000	136400	136400	136400	136400	0
145	20231017	180300	64396000	136400	136400	136400	136400	0
146	20231017	180200	64396000	136400	136400	136400	136400	0
147	20231017	180100	64396000	136400	136400	136400	136400	0
148	20231017	180000	64396000	136400	136400	136400	136400	0
149	20231017	175900	64396000	136400	136400	136400	136400	0
150	20231017	175800	64396000	136400	136400	136400	136400	0
151	20231017	175700	64396000	136400	136400	136400	136400	0
152	20231017	175600	64396000	136400	136400	136400	136400	29
153	20231017	175500	64396000	136400	136400	136400	136400	0
154	20231017	175400	64396000	136400	136400	136400	136400	0
155	20231017	175300	64396000	136400	136400	136400	136400	0
156	20231017	175200	64396000	136400	136400	136400	136400	0
157	20231017	175100	64396000	136400	136400	136400	136400	0
158	20231017	175000	64396000	136400	136400	136400	136400	0
159	20231017	174900	64396000	136400	136400	136400	136400	0
160	20231017	174800	64396000	136400	136400	136400	136400	0
161	20231017	174700	64396000	136400	136400	136400	136400	0
162	20231017	174600	64396000	136400	136400	136400	136400	0
163	20231017	174500	64396000	136400	136400	136400	136400	0
164	20231017	174400	64396000	136400	136400	136400	136400	0
165	20231017	174300	64396000	136400	136400	136400	136400	0
166	20231017	174200	64396000	136400	136400	136400	136400	0
167	20231017	174100	64396000	136400	136400	136400	136400	0
168	20231017	174000	64396000	136400	136400	136400	136400	0
169	20231017	173900	64396000	136400	136400	136400	136400	0
170	20231017	173800	64396000	136400	136400	136400	136400	0
171	20231017	173700	64396000	136400	136400	136400	136400	0
172	20231017	173600	64396000	136400	136400	136400	136400	0
173	20231017	173500	64396000	136400	136400	136400	136400	0
174	20231017	173400	64396000	136400	136400	136400	136400	0
175	20231017	173300	64396000	136400	136400	136400	136400	0
176	20231017	173200	64396000	136400	136400	136400	136400	0
177	20231017	173100	64396000	136400	136400	136400	136400	0
178	20231017	173000	64396000	136400	136400	136400	136400	0
179	20231017	172900	64396000	136400	136400	136400	136400	0
180	20231017	172800	64396000	136400	136400	136400	136400	0
181	20231017	172700	64396000	136400	136400	136400	136400	0
182	20231017	172600	64396000	136400	136400	136400	136400	29
183	20231017	172500	64396000	136400	136400	136400	136400	0
184	20231017	172400	64396000	136400	136400	136400	136400	0
185	20231017	172300	64396000	136400	136400	136400	136400	0
186	20231017	172200	64396000	136400	136400	136400	136400	0
187	20231017	172100	64396000	136400	136400	136400	136400	0
188	20231017	172000	64396000	136400	136400	136400	136400	0
189	20231017	171900	64396000	136400	136400	136400	136400	0
190	20231017	171800	64396000	136400	136400	136400	136400	0
191	20231017	171700	64396000	136400	136400	136400	136400	0
192	20231017	171600	64396000	136400	136400	136400	136400	0
193	20231017	171500	64396000	136400	136400	136400	136400	0
194	20231017	171400	64396000	136400	136400	136400	136400	0
195	20231017	171300	64396000	136400	136400	136400	136400	0
196	20231017	171200	64396000	136400	136400	136400	136400	0
197	20231017	171100	64396000	136400	136400	136400	136400	0
198	20231017	171000	64396000	136400	136400	136400	136400	0
199	20231017	170900	64396000	136400	136400	136400	136400	0
200	20231017	170800	64396000	136400	136400	136400	136400	0
201	20231017	170700	64396000	136400	136400	136400	136400	0
202	20231017	170600	64396000	136400	136400	136400	136400	0
203	20231017	170500	64396000	136400	136400	136400	136400	0
204	20231017	170400	64396000	136400	136400	136400	136400	0
205	20231017	170300	64396000	136400	136400	136400	136400	0
206	20231017	170200	64396000	136400	136400	136400	136400	0
207	20231017	170100	64396000	136400	136400	136400	136400	0
208	20231017	170000	64396000	136400	136400	136400	136400	0
209	20231017	165900	64396000	136400	136400	136400	136400	0
210	20231017	165800	64396000	136400	136400	136400	136400	0
211	20231017	165700	64396000	136400	136400	136400	136400	0
212	20231017	165600	64396000	136400	136400	136400	136400	29
213	20231017	165500	64396000	136400	136400	136400	136400	0
214	20231017	165400	64396000	136400	136400	136400	136400	0
215	20231017	165300	64396000	136400	136400	136400	136400	0
216	20231017	165200	64396000	136400	136400	136400	136400	0
217	20231017	165100	64396000	136400	136400	136400	136400	0
218	20231017	165000	64396000	136400	136400	136400	136400	0
219	20231017	164900	64396000	136400	136400	136400	136400	0
220	20231017	164800	64396000	136400	136400	136400	136400	0
221	20231017	164700	64396000	136400	136400	136400	136400	0
222	20231017	164600	64396000	136400	136400	136400	136400	0
223	20231017	164500	64396000	136400	136400	136400	136400	0
224	20231017	164400	64396000	136400	136400	136400	136400	0
225	20231017	164300	64396000	136400	136400	136400	136400	0
226	20231017	164200	64396000	136400	136400	136400	136400	0
227	20231017	164100	64396000	136400	136400	136400	136400	0
228	20231017	164000	64396000	136400	136400	136400	136400	0
229	20231017	163900	64396000	136400	136400	136400	136400	0
230	20231017	163800	64396000	136400	136400	136400	136400	0
231	20231017	163700	64396000	136400	136400	136400	136400	0
232	20231017	163600	64396000	136400	136400	136400	136400	0
233	20231017	163500	64396000	136400	136400	136400	136400	0
234	20231017	163400	64396000	136400	136400	136400	136400	0
235	20231017	163300	64396000	136400	136400	136400	136400	0
236	20231017	163200	64396000	136400	136400	136400	136400	0
237	20231017	163100	64396000	136400	136400	136400	136400	0
238	20231017	163000	64396000	136400	136400	136400	136400	0
239	20231017	162900	64396000	136400	136400	136400	136400	0
240	20231017	162800	64396000	136400	136400	136400	136400	0
241	20231017	162700	64396000	136400	136400	136400	136400	0
242	20231017	162600	64396000	136400	136400	136400	136400	29
243	20231017	162500	64396000	136400	136400	136400	136400	0
244	20231017	162400	64396000	136400	136400	136400	136400	0
245	20231017	162300	64396000	136400	136400	136400	136400	0
246	20231017	162200	64396000	136400	136400	136400	136400	0
247	20231017	162100	64396000	136400	136400	136400	136400	0
248	20231017	162000	64396000	136400	136400	136400	136400	0
249	20231017	161900	64396000	136400	136400	136400	136400	0
250	20231017	161800	64396000	136400	136400	136400	136400	0
251	20231017	161700	64396000	136400	136400	136400	136400	0
252	20231017	161600	64396000	136400	136400	136400	136400	0
253	20231017	161500	64396000	136400	136400	136400	136400	0
254	20231017	161400	64396000	136400	136400	136400	136400	0
255	20231017	161300	64396000	136400	136400	136400	136400	0
256	20231017	161200	64396000	136400	136400	136400	136400	0
257	20231017	161100	64396000	136400	136400	136400	136400	0
258	20231017	161000	64396000	136400	136400	136400	136400	0
259	20231017	160900	64396000	136400	136400	136400	136400	0
260	20231017	160800	64396000	136400	136400	136400	136400	0
261	20231017	160700	64396000	136400	136400	136400	136400	0
262	20231017	160600	64396000	136400	136400	136400	136400	0
263	20231017	160500	64396000	136400	136400	136400	136400	0
264	20231017	160400	64396000	136400	136400	136400	136400	0
265	20231017	160300	64396000	136400	136400	136400	136400	0
266	20231017	160200	64396000	136400	136400	136400	136400	0
267	20231017	160100	64396000	136400	136400	136400	136400	0
268	20231017	160000	64396000	136400	136400	136400	136400	0
269	20231017	155900	64396000	136400	136400	136400	136400	0
270	20231017	155800	64396000	136400	136400	136400	136400	0
271	20231017	155700	64396000	136400	136400	136400	136400	0
272	20231017	155600	64396000	136400	136400	136400	136400	29
273	20231017	155500	64396000	136400	136400	136400	136400	0
274	20231017	155400	64396000	136400	136400	136400	136400	0
275	20231017	155300	64396000	136400	136400	136400	136400	0
276	20231017	155200	64396000	136400	136400	136400	136400	0
277	20231017	155100	64396000	136400	136400	136400	136400	0
278	20231017	155000	64396000	136400	136400	136400	136400	0
279	20231017	154900	64396000	136400	136400	136400	136400	0
280	20231017	154800	64396000	136400	136400	136400	136400	0
281	20231017	154700	64396000	136400	136400	136400	136400	0
282	20231017	154600	64396000	136400	136400	136400	136400	0
283	20231017	154500	64396000	136400	136400	136400	136400	0
284	20231017	154400	64396000	136400	136400	136400	136400	0
285	20231017	154300	64396000	136400	136400	136400	136400	0
286	20231017	154200	64396000	136400	136400	136400	136400	0
287	20231017	154100	64396000	136400	136400	136400	136400	0
288	20231017	154000	64396000	136400	136400	136400	136400	0
289	20231017	153900	64396000	136400	136400	136400	136400	0
290	20231017	153800	64396000	136400	136400	136400	136400	0
291	20231017	153700	64396000	136400	136400	136400	136400	0
292	20231017	153600	64396000	136400	136400	136400	136400	0
293	20231017	153500	64396000	136400	136400	136400	136400	0
294	20231017	153400	64396000	136400	136400	136400	136400	0
295	20231017	153300	64396000	136400	136400	136400	136400	0
296	20231017	153200	64396000	136400	136400	136400	136400	0
297	20231017	153100	64396000	136400	136400	136400	136400	0
298	20231017	153000	64396000	136400	136400	136400	136400	29
299	20231017	152900	60440400	136000	136000	136000	136000	0
300	20231017	152800	60440400	136000	136000	136000	136000	0
301	20231017	152700	60440400	136000	136000	136000	136000	0
302	20231017	152600	60440400	136000	136000	136000	136000	0
303	20231017	152500	60440400	136000	136000	136000	136000	0
304	20231017	152400	60440400	136000	136000	136000	136000	0
305	20231017	152300	60440400	136000	136000	136000	136000	0
306	20231017	152200	60440400	136000	136000	136000	136000	0
307	20231017	152100	60440400	136000	136000	136000	136000	0
308	20231017	152000	60440400	136000	136000	136000	136000	0
309	20231017	151900	60440400	136000	135800	136000	135800	26
310	20231017	151800	56906200	135500	135500	135500	135500	0
311	20231017	151700	56906200	135500	135500	135500	135500	0
312	20231017	151600	56906200	135500	135500	135500	135500	0
313	20231017	151500	56906200	135500	135500	135500	135500	1
314	20231017	151400	56770700	135800	135800	135800	135800	0
315	20231017	151300	56770700	135800	135800	135800	135800	0
316	20231017	151200	56770700	135800	135800	135800	135800	0
317	20231017	151100	56770700	135800	135800	135800	135800	0
318	20231017	151000	56770700	135800	135800	135800	135800	0
319	20231017	150900	56770700	135800	135800	135800	135800	0
320	20231017	150800	56770700	135800	135800	135800	135800	0
321	20231017	150700	56770700	135800	135800	135800	135800	0
322	20231017	150600	56770700	135800	135800	135800	135800	0
323	20231017	150500	56770700	135800	135800	135800	135800	0
324	20231017	150400	56770700	135800	135800	135800	135800	0
325	20231017	150300	56770700	135800	135800	135800	135800	0
326	20231017	150200	56770700	135800	135800	135800	135800	0
327	20231017	150100	56770700	135800	135800	135800	135800	0
328	20231017	150000	56770700	135800	135800	135800	135800	1
329	20231017	145900	56634900	135800	135600	135800	135600	15
330	20231017	145800	54599200	135800	135800	135800	135800	0
331	20231017	145700	54599200	135800	135800	135800	135800	0
332	20231017	145600	54599200	135800	135800	135800	135800	0
333	20231017	145500	54599200	135800	135800	135800	135800	0
334	20231017	145400	54599200	135800	135800	135800	135800	0
335	20231017	145300	54599200	135800	135800	135800	135800	0
336	20231017	145200	54599200	135800	135800	135800	135800	0
337	20231017	145100	54599200	135800	135800	135800	135800	1
338	20231017	145000	54463400	135800	135800	135800	135800	0
339	20231017	144900	54463400	135800	135800	135800	135800	0
340	20231017	144800	54463400	135800	135800	135800	135800	0
341	20231017	144700	54463400	135800	135800	135800	135800	0
342	20231017	144600	54463400	135800	135800	135800	135800	0
343	20231017	144500	54463400	135800	135800	135800	135800	0
344	20231017	144400	54463400	135800	135800	135800	135800	0
345	20231017	144300	54463400	135800	135800	135800	135800	1
346	20231017	144200	54327600	135700	135700	135700	135700	0
347	20231017	144100	54327600	135700	135700	135700	135700	0
348	20231017	144000	54327600	135700	135700	135700	135700	0
349	20231017	143900	54327600	135700	135700	135700	135700	0
350	20231017	143800	54327600	135700	135700	135700	135700	0
351	20231017	143700	54327600	135700	135700	135700	135700	0
352	20231017	143600	54327600	135700	135700	135700	135700	0
353	20231017	143500	54327600	135700	135700	135700	135700	0
354	20231017	143400	54327600	135700	135700	135700	135700	1
355	20231017	143300	54191900	135800	135800	135800	135800	0
356	20231017	143200	54191900	135800	135800	135800	135800	0
357	20231017	143100	54191900	135800	135800	135800	135800	0
358	20231017	143000	54191900	135800	135800	135800	135800	0
359	20231017	142900	54191900	135800	135800	135800	135800	0
360	20231017	142800	54191900	135800	135800	135800	135800	0
361	20231017	142700	54191900	135800	135800	135800	135800	0
362	20231017	142600	54191900	135800	135800	135800	135800	1
363	20231017	142500	54056100	135900	135900	135900	135900	0
364	20231017	142400	54056100	135900	135900	135900	135900	0
365	20231017	142300	54056100	135900	135900	135900	135900	0
366	20231017	142200	54056100	135900	135900	135900	135900	0
367	20231017	142100	54056100	135900	135900	135900	135900	0
368	20231017	142000	54056100	135900	135900	135900	135900	0
369	20231017	141900	54056100	135900	135900	135900	135900	0
370	20231017	141800	54056100	135900	135900	135900	135900	0
371	20231017	141700	54056100	135900	135900	135900	135900	1
372	20231017	141600	53920200	135900	135900	135900	135900	0
373	20231017	141500	53920200	135900	135900	135900	135900	0
374	20231017	141400	53920200	135900	135900	135900	135900	0
375	20231017	141300	53920200	135900	135900	135900	135900	0
376	20231017	141200	53920200	135900	135900	135900	135900	0
377	20231017	141100	53920200	135900	135900	135900	135900	0
378	20231017	141000	53920200	135900	135900	135900	135900	0
379	20231017	140900	53920200	135900	135900	135900	135900	1
380	20231017	140800	53784300	135400	135400	135400	135400	0
381	20231017	140700	53784300	135400	135400	135400	135400	0
382	20231017	140600	53784300	135400	135400	135400	135400	0
383	20231017	140500	53784300	135400	135400	135400	135400	0
384	20231017	140400	53784300	135400	135400	135400	135400	0
385	20231017	140300	53784300	135400	135500	135500	135400	100
386	20231017	140200	40243200	135900	135900	135900	135900	0
387	20231017	140100	40243200	135900	135900	135900	135900	1
388	20231017	140000	40107300	135900	135900	135900	135900	0
389	20231017	135900	40107300	135900	135900	135900	135900	0
390	20231017	135800	40107300	135900	135900	135900	135900	0
391	20231017	135700	40107300	135900	135900	135900	135900	0
392	20231017	135600	40107300	135900	135900	135900	135900	0
393	20231017	135500	40107300	135900	135900	135900	135900	0
394	20231017	135400	40107300	135900	135900	135900	135900	0
395	20231017	135300	40107300	135900	135900	135900	135900	0
396	20231017	135200	40107300	135900	135900	135900	135900	1
397	20231017	135100	39971400	135900	135900	135900	135900	0
398	20231017	135000	39971400	135900	135900	135900	135900	0
399	20231017	134900	39971400	135900	135900	135900	135900	0
400	20231017	134800	39971400	135900	135900	135900	135900	0
401	20231017	134700	39971400	135900	135900	135900	135900	0
402	20231017	134600	39971400	135900	135900	135900	135900	0
403	20231017	134500	39971400	135900	135900	135900	135900	0
404	20231017	134400	39971400	135900	135900	135900	135900	1
405	20231017	134300	39835500	135900	135900	135900	135900	0
406	20231017	134200	39835500	135900	135900	135900	135900	0
407	20231017	134100	39835500	135900	135900	135900	135900	0
408	20231017	134000	39835500	135900	135900	135900	135900	0
409	20231017	133900	39835500	135900	135900	135900	135900	0
410	20231017	133800	39835500	135900	135900	135900	135900	0
411	20231017	133700	39835500	135900	135900	135900	135900	0
412	20231017	133600	39835500	135900	135900	135900	135900	0
413	20231017	133500	39835500	135900	135900	135900	135900	1
414	20231017	133400	39699600	135900	135900	135900	135900	0
415	20231017	133300	39699600	135900	135900	135900	135900	0
416	20231017	133200	39699600	135900	135900	135900	135900	0
417	20231017	133100	39699600	135900	135900	135900	135900	0
418	20231017	133000	39699600	135900	135900	135900	135900	0
419	20231017	132900	39699600	135900	135900	135900	135900	0
420	20231017	132800	39699600	135900	135900	135900	135900	0
421	20231017	132700	39699600	135900	135900	135900	135900	1
422	20231017	132600	39563700	135900	135900	135900	135900	0
423	20231017	132500	39563700	135900	135900	135900	135900	0
424	20231017	132400	39563700	135900	135900	135900	135900	0
425	20231017	132300	39563700	135900	135900	135900	135900	0
426	20231017	132200	39563700	135900	135900	135900	135900	0
427	20231017	132100	39563700	135900	135900	135900	135900	0
428	20231017	132000	39563700	135900	135900	135900	135900	0
429	20231017	131900	39563700	135900	135900	135900	135900	0
430	20231017	131800	39563700	135900	135900	135900	135900	1
431	20231017	131700	39427800	135900	135900	135900	135900	0
432	20231017	131600	39427800	135900	135900	135900	135900	0
433	20231017	131500	39427800	135900	135900	135900	135900	0
434	20231017	131400	39427800	135900	135900	135900	135900	0
435	20231017	131300	39427800	135900	135900	135900	135900	0
436	20231017	131200	39427800	135900	135900	135900	135900	0
437	20231017	131100	39427800	135900	135900	135900	135900	0
438	20231017	131000	39427800	135900	135900	135900	135900	1
439	20231017	130900	39291900	135900	135900	135900	135900	0
440	20231017	130800	39291900	135900	135900	135900	135900	0
441	20231017	130700	39291900	135900	135900	135900	135900	0
442	20231017	130600	39291900	135900	135900	135900	135900	0
443	20231017	130500	39291900	135900	135900	135900	135900	0
444	20231017	130400	39291900	135900	135900	135900	135900	0
445	20231017	130300	39291900	135900	135900	135900	135900	0
446	20231017	130200	39291900	135900	135900	135900	135900	1
447	20231017	130100	39156000	135900	135900	135900	135900	0
448	20231017	130000	39156000	135900	135900	135900	135900	0
449	20231017	125900	39156000	135900	135900	135900	135900	0
450	20231017	125800	39156000	135900	135900	135900	135900	0
451	20231017	125700	39156000	135900	135900	135900	135900	0
452	20231017	125600	39156000	135900	135900	135900	135900	0
453	20231017	125500	39156000	135900	135900	135900	135900	0
454	20231017	125400	39156000	135900	135900	135900	135900	0
455	20231017	125300	39156000	135900	135900	135900	135900	1
456	20231017	125200	39020100	135900	135900	135900	135900	0
457	20231017	125100	39020100	135900	135900	135900	135900	0
458	20231017	125000	39020100	135900	135900	135900	135900	0
459	20231017	124900	39020100	135900	135900	135900	135900	0
460	20231017	124800	39020100	135900	135900	135900	135900	0
461	20231017	124700	39020100	135900	135900	135900	135900	0
462	20231017	124600	39020100	135900	135900	135900	135900	0
463	20231017	124500	39020100	135900	135900	135900	135900	1
464	20231017	124400	38884200	135900	135900	135900	135900	0
465	20231017	124300	38884200	135900	135900	135900	135900	0
466	20231017	124200	38884200	135900	135900	135900	135900	0
467	20231017	124100	38884200	135900	135900	135900	135900	0
468	20231017	124000	38884200	135900	135900	135900	135900	0
469	20231017	123900	38884200	135900	135900	135900	135900	0
470	20231017	123800	38884200	135900	135900	135900	135900	0
471	20231017	123700	38884200	135900	135900	135900	135900	0
472	20231017	123600	38884200	135900	135900	135900	135900	1
473	20231017	123500	38748300	135900	135900	135900	135900	0
474	20231017	123400	38748300	135900	135900	135900	135900	0
475	20231017	123300	38748300	135900	135900	135900	135900	0
476	20231017	123200	38748300	135900	135900	135900	135900	0
477	20231017	123100	38748300	135900	135900	135900	135900	0
478	20231017	123000	38748300	135900	135900	135900	135900	0
479	20231017	122900	38748300	135900	135900	135900	135900	0
480	20231017	122800	38748300	135900	135900	135900	135900	1
481	20231017	122700	38612400	135900	135900	135900	135900	0
482	20231017	122600	38612400	135900	135900	135900	135900	0
483	20231017	122500	38612400	135900	135900	135900	135900	0
484	20231017	122400	38612400	135900	135900	135900	135900	0
485	20231017	122300	38612400	135900	135900	135900	135900	0
486	20231017	122200	38612400	135900	135900	135900	135900	0
487	20231017	122100	38612400	135900	135900	135900	135900	0
488	20231017	122000	38612400	135900	135900	135900	135900	0
489	20231017	121900	38612400	135900	135900	135900	135900	1
490	20231017	121800	38476500	135500	135500	135500	135500	0
491	20231017	121700	38476500	135500	135500	135500	135500	0
492	20231017	121600	38476500	135500	135500	135500	135500	0
493	20231017	121500	38476500	135500	135500	135500	135500	0
494	20231017	121400	38476500	135500	135500	135500	135500	0
495	20231017	121300	38476500	135500	135500	135500	135500	1
496	20231017	121200	38341000	135900	135900	135900	135900	0
497	20231017	121100	38341000	135900	135900	135900	135900	1
498	20231017	121000	38205100	136000	136000	136000	136000	0
499	20231017	120900	38205100	136000	136000	136000	136000	0
500	20231017	120800	38205100	136000	136000	136000	136000	0
501	20231017	120700	38205100	136000	136000	136000	136000	0
502	20231017	120600	38205100	136000	136000	136000	136000	0
503	20231017	120500	38205100	136000	136000	136000	136000	0
504	20231017	120400	38205100	136000	136000	136000	136000	0
505	20231017	120300	38205100	136000	136000	136000	136000	1
506	20231017	120200	38069100	136000	136000	136000	136000	0
507	20231017	120100	38069100	136000	136000	136000	136000	0
508	20231017	120000	38069100	136000	136000	136000	136000	0
509	20231017	115900	38069100	136000	136000	136000	136000	0
510	20231017	115800	38069100	136000	136000	136000	136000	0
511	20231017	115700	38069100	136000	136000	136000	136000	0
512	20231017	115600	38069100	136000	136000	136000	136000	0
513	20231017	115500	38069100	136000	136000	136000	136000	0
514	20231017	115400	38069100	136000	136000	136000	136000	1
515	20231017	115300	37933100	136000	136000	136000	136000	0
516	20231017	115200	37933100	136000	136000	136000	136000	0
517	20231017	115100	37933100	136000	136000	136000	136000	0
518	20231017	115000	37933100	136000	136000	136000	136000	0
519	20231017	114900	37933100	136000	136000	136000	136000	0
520	20231017	114800	37933100	136000	136000	136000	136000	0
521	20231017	114700	37933100	136000	136000	136000	136000	0
522	20231017	114600	37933100	136000	136000	136000	136000	1
523	20231017	114500	37797100	136000	136000	136000	136000	0
524	20231017	114400	37797100	136000	136000	136000	136000	0
525	20231017	114300	37797100	136000	136000	136000	136000	0
526	20231017	114200	37797100	136000	136000	136000	136000	0
527	20231017	114100	37797100	136000	136000	136000	136000	0
528	20231017	114000	37797100	136000	136000	136000	136000	0
529	20231017	113900	37797100	136000	136000	136000	136000	0
530	20231017	113800	37797100	136000	136000	136000	136000	0
531	20231017	113700	37797100	136000	136000	136000	136000	1
532	20231017	113600	37661100	136000	136000	136000	136000	0
533	20231017	113500	37661100	136000	136000	136000	136000	0
534	20231017	113400	37661100	136000	136000	136000	136000	0
535	20231017	113300	37661100	136000	136000	136000	136000	0
536	20231017	113200	37661100	136000	136000	136000	136000	0
537	20231017	113100	37661100	136000	136000	136000	136000	0
538	20231017	113000	37661100	136000	136000	136000	136000	0
539	20231017	112900	37661100	136000	136000	136000	136000	1
540	20231017	112800	37525100	136000	136000	136000	136000	0
541	20231017	112700	37525100	136000	136000	136000	136000	0
542	20231017	112600	37525100	136000	136000	136000	136000	0
543	20231017	112500	37525100	136000	136000	136000	136000	0
544	20231017	112400	37525100	136000	136000	136000	136000	0
545	20231017	112300	37525100	136000	136000	136000	136000	0
546	20231017	112200	37525100	136000	136000	136000	136000	0
547	20231017	112100	37525100	136000	136000	136000	136000	0
548	20231017	112000	37525100	136000	136000	136000	136000	1
549	20231017	111900	37389100	135400	135400	135400	135400	0
550	20231017	111800	37389100	135400	135400	135400	135400	0
551	20231017	111700	37389100	135400	135400	135400	135400	0
552	20231017	111600	37389100	135400	135400	135400	135400	0
553	20231017	111500	37389100	135400	135400	135400	135400	0
554	20231017	111400	37389100	135400	135400	135400	135400	0
555	20231017	111300	37389100	135400	135400	135400	135400	0
556	20231017	111200	37389100	135400	135700	135700	135400	101
557	20231017	111100	23713200	135500	135500	135500	135500	0
558	20231017	111000	23713200	135500	135500	135500	135500	0
559	20231017	110900	23713200	135500	135500	135500	135500	0
560	20231017	110800	23713200	135500	135500	135500	135500	0
561	20231017	110700	23713200	135500	135500	135500	135500	0
562	20231017	110600	23713200	135500	135500	135500	135500	0
563	20231017	110500	23713200	135500	135500	135500	135500	0
564	20231017	110400	23713200	135500	135500	135500	135500	42
565	20231017	110300	18022200	135500	135500	135500	135500	0
566	20231017	110200	18022200	135500	135500	135500	135500	0
567	20231017	110100	18022200	135500	135500	135500	135500	0
568	20231017	110000	18022200	135500	135500	135500	135500	0
569	20231017	105900	18022200	135500	135500	135500	135500	0
570	20231017	105800	18022200	135500	135500	135500	135500	50
571	20231017	105700	11247200	135500	135500	135500	135500	0
572	20231017	105600	11247200	135500	135500	135500	135500	0
573	20231017	105500	11247200	135500	135500	135500	135500	1
574	20231017	105400	11111700	135500	135500	135500	135500	0
575	20231017	105300	11111700	135500	135500	135500	135500	0
576	20231017	105200	11111700	135500	135500	135500	135500	0
577	20231017	105100	11111700	135500	135500	135500	135500	0
578	20231017	105000	11111700	135500	135500	135500	135500	0
579	20231017	104900	11111700	135500	135500	135500	135500	0
580	20231017	104800	11111700	135500	135500	135500	135500	0
581	20231017	104700	11111700	135500	135500	135500	135500	1
582	20231017	104600	10976200	135500	135500	135500	135500	0
583	20231017	104500	10976200	135500	135500	135500	135500	0
584	20231017	104400	10976200	135500	135500	135500	135500	0
585	20231017	104300	10976200	135500	135500	135500	135500	0
586	20231017	104200	10976200	135500	135500	135500	135500	0
587	20231017	104100	10976200	135500	135500	135500	135500	0
588	20231017	104000	10976200	135500	135500	135500	135500	0
589	20231017	103900	10976200	135500	135500	135500	135500	0
590	20231017	103800	10976200	135500	135500	135500	135500	1
591	20231017	103700	10840700	135500	135500	135500	135500	0
592	20231017	103600	10840700	135500	135500	135500	135500	0
593	20231017	103500	10840700	135500	135500	135500	135500	0
594	20231017	103400	10840700	135500	135500	135500	135500	0
595	20231017	103300	10840700	135500	135500	135500	135500	0
596	20231017	103200	10840700	135500	135500	135500	135500	0
597	20231017	103100	10840700	135500	135500	135500	135500	0
598	20231017	103000	10840700	135500	135500	135500	135500	1
599	20231017	102900	10705200	135500	135500	135500	135500	0
600	20231017	102800	10705200	135500	135500	135500	135500	0
601	20231017	102700	10705200	135500	135500	135500	135500	0
602	20231017	102600	10705200	135500	135500	135500	135500	0
603	20231017	102500	10705200	135500	135500	135500	135500	0
604	20231017	102400	10705200	135500	135500	135500	135500	0
605	20231017	102300	10705200	135500	135500	135500	135500	0
606	20231017	102200	10705200	135500	135500	135500	135500	0
607	20231017	102100	10705200	135500	135500	135500	135500	1
608	20231017	102000	10569700	135500	135500	135500	135500	0
609	20231017	101900	10569700	135500	135500	135500	135500	0
610	20231017	101800	10569700	135500	135500	135500	135500	0
611	20231017	101700	10569700	135500	135500	135500	135500	0
612	20231017	101600	10569700	135500	135500	135500	135500	0
613	20231017	101500	10569700	135500	135500	135500	135500	0
614	20231017	101400	10569700	135500	135500	135500	135500	0
615	20231017	101300	10569700	135500	135500	135500	135500	1
616	20231017	101200	10434200	135500	135500	135500	135500	0
617	20231017	101100	10434200	135500	135500	135500	135500	0
618	20231017	101000	10434200	135500	135500	135500	135500	0
619	20231017	100900	10434200	135500	135500	135500	135500	0
620	20231017	100800	10434200	135500	135500	135500	135500	0
621	20231017	100700	10434200	135500	135500	135500	135500	0
622	20231017	100600	10434200	135500	135500	135500	135500	1
623	20231017	100500	10298700	135500	135900	135900	135500	2
624	20231017	100400	10027300	135900	135900	135900	135900	0
625	20231017	100300	10027300	135900	135900	135900	135900	0
626	20231017	100200	10027300	135900	135900	135900	135900	0
627	20231017	100100	10027300	135900	135900	135900	135900	0
628	20231017	100000	10027300	135900	135900	135900	135900	0
629	20231017	095900	10027300	135900	135900	135900	135900	0
630	20231017	095800	10027300	135900	135900	135900	135900	0
631	20231017	095700	10027300	135900	135900	135900	135900	0
632	20231017	095600	10027300	135900	135900	135900	135900	1
633	20231017	095500	9891400	136000	136000	136000	136000	0
634	20231017	095400	9891400	136000	136000	136000	136000	0
635	20231017	095300	9891400	136000	136000	136000	136000	0
636	20231017	095200	9891400	136000	136000	136000	136000	0
637	20231017	095100	9891400	136000	136000	136000	136000	0
638	20231017	095000	9891400	136000	136000	136000	136000	0
639	20231017	094900	9891400	136000	136000	136000	136000	0
640	20231017	094800	9891400	136000	136000	136000	136000	1
641	20231017	094700	9755400	136000	136000	136000	136000	0
642	20231017	094600	9755400	136000	136000	136000	136000	0
643	20231017	094500	9755400	136000	136000	136000	136000	8
644	20231017	094400	8667400	136000	136000	136000	136000	0
645	20231017	094300	8667400	136000	136000	136000	136000	0
646	20231017	094200	8667400	136000	136000	136000	136000	0
647	20231017	094100	8667400	136000	136000	136000	136000	0
648	20231017	094000	8667400	136000	136000	136000	136000	0
649	20231017	093900	8667400	136000	136000	136000	136000	0
650	20231017	093800	8667400	136000	136000	136000	136000	2
651	20231017	093700	8395400	136000	136000	136000	136000	0
652	20231017	093600	8395400	136000	136000	136000	136000	0
653	20231017	093500	8395400	136000	136000	136000	136000	0
654	20231017	093400	8395400	136000	136000	136000	136000	0
655	20231017	093300	8395400	136000	136000	136000	136000	0
656	20231017	093200	8395400	136000	136000	136000	136000	0
657	20231017	093100	8395400	136000	136000	136000	136000	0
658	20231017	093000	8395400	136000	136000	136000	136000	0
659	20231017	092900	8395400	136000	136000	136000	136000	0
660	20231017	092800	8395400	136000	136000	136000	136000	0
661	20231017	092700	8395400	136000	136000	136000	136000	0
662	20231017	092600	8395400	136000	136000	136000	136000	0
663	20231017	092500	8395400	136000	136000	136000	136000	0
664	20231017	092400	8395400	136000	136000	136000	136000	0
665	20231017	092300	8395400	136000	136000	136000	136000	0
666	20231017	092200	8395400	136000	136000	136000	136000	0
667	20231017	092100	8395400	136000	136000	136000	136000	0
668	20231017	092000	8395400	136000	136000	136000	136000	0
669	20231017	091900	8395400	136000	136000	136000	136000	0
670	20231017	091800	8395400	136000	136000	136000	136000	0
671	20231017	091700	8395400	136000	136000	136000	136000	0
672	20231017	091600	8395400	136000	136000	136000	136000	0
673	20231017	091500	8395400	136000	136000	136000	136000	0
674	20231017	091400	8395400	136000	136000	136000	136000	1
675	20231017	091300	8259400	135400	135400	135400	135400	0
676	20231017	091200	8259400	135400	135400	135400	135400	0
677	20231017	091100	8259400	135400	135400	135400	135400	0
678	20231017	091000	8259400	135400	135400	135400	135400	0
679	20231017	090900	8259400	135400	135400	135400	135400	0
680	20231017	090800	8259400	135400	135400	135400	135400	0
681	20231017	090700	8259400	135400	135400	135400	135400	0
682	20231017	090600	8259400	135400	135400	135400	135400	0
683	20231017	090500	8259400	135400	135400	135400	135400	0
684	20231017	090400	8259400	135400	135400	135400	135400	0
685	20231017	090300	8259400	135400	135400	135400	135400	0
686	20231017	090200	8259400	135400	135400	135400	135400	0
687	20231017	090100	8259400	135400	135400	135400	135400	0
688	20231017	090000	8259400	135400	135400	135400	135400	61