KissMeData/268280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202700	69045600	136800	136800	136800	136800	1
3	20231019	202600	69045600	136800	136800	136800	136800	0
4	20231019	202500	69045600	136800	136800	136800	136800	0
5	20231019	202400	69045600	136800	136800	136800	136800	0
6	20231019	202300	69045600	136800	136800	136800	136800	0
7	20231019	202200	69045600	136800	136800	136800	136800	0
8	20231019	202100	69045600	136800	136800	136800	136800	0
9	20231019	202000	69045600	136800	136800	136800	136800	0
10	20231019	201900	69045600	136800	136800	136800	136800	0
11	20231019	201800	69045600	136800	136800	136800	136800	0
12	20231019	201700	69045600	136800	136800	136800	136800	0
13	20231019	201600	69045600	136800	136800	136800	136800	0
14	20231019	201500	69045600	136800	136800	136800	136800	0
15	20231019	201400	69045600	136800	136800	136800	136800	0
16	20231019	201300	69045600	136800	136800	136800	136800	0
17	20231019	201200	69045600	136800	136800	136800	136800	0
18	20231019	201100	69045600	136800	136800	136800	136800	0
19	20231019	201000	69045600	136800	136800	136800	136800	0
20	20231019	200900	69045600	136800	136800	136800	136800	0
21	20231019	200800	69045600	136800	136800	136800	136800	0
22	20231019	200700	69045600	136800	136800	136800	136800	0
23	20231019	200600	69045600	136800	136800	136800	136800	0
24	20231019	200500	69045600	136800	136800	136800	136800	0
25	20231019	200400	69045600	136800	136800	136800	136800	0
26	20231019	200300	69045600	136800	136800	136800	136800	0
27	20231019	200200	69045600	136800	136800	136800	136800	0
28	20231019	200100	69045600	136800	136800	136800	136800	0
29	20231019	200000	69045600	136800	136800	136800	136800	0
30	20231019	195900	69045600	136800	136800	136800	136800	0
31	20231019	195800	69045600	136800	136800	136800	136800	0
32	20231019	195700	69045600	136800	136800	136800	136800	1
33	20231019	195600	69045600	136800	136800	136800	136800	0
34	20231019	195500	69045600	136800	136800	136800	136800	0
35	20231019	195400	69045600	136800	136800	136800	136800	0
36	20231019	195300	69045600	136800	136800	136800	136800	0
37	20231019	195200	69045600	136800	136800	136800	136800	0
38	20231019	195100	69045600	136800	136800	136800	136800	0
39	20231019	195000	69045600	136800	136800	136800	136800	0
40	20231019	194900	69045600	136800	136800	136800	136800	0
41	20231019	194800	69045600	136800	136800	136800	136800	0
42	20231019	194700	69045600	136800	136800	136800	136800	0
43	20231019	194600	69045600	136800	136800	136800	136800	0
44	20231019	194500	69045600	136800	136800	136800	136800	0
45	20231019	194400	69045600	136800	136800	136800	136800	0
46	20231019	194300	69045600	136800	136800	136800	136800	0
47	20231019	194200	69045600	136800	136800	136800	136800	0
48	20231019	194100	69045600	136800	136800	136800	136800	0
49	20231019	194000	69045600	136800	136800	136800	136800	0
50	20231019	193900	69045600	136800	136800	136800	136800	0
51	20231019	193800	69045600	136800	136800	136800	136800	0
52	20231019	193700	69045600	136800	136800	136800	136800	0
53	20231019	193600	69045600	136800	136800	136800	136800	0
54	20231019	193500	69045600	136800	136800	136800	136800	0
55	20231019	193400	69045600	136800	136800	136800	136800	0
56	20231019	193300	69045600	136800	136800	136800	136800	0
57	20231019	193200	69045600	136800	136800	136800	136800	0
58	20231019	193100	69045600	136800	136800	136800	136800	0
59	20231019	193000	69045600	136800	136800	136800	136800	0
60	20231019	192900	69045600	136800	136800	136800	136800	0
61	20231019	192800	69045600	136800	136800	136800	136800	0
62	20231019	192700	69045600	136800	136800	136800	136800	1
63	20231019	192600	69045600	136800	136800	136800	136800	0
64	20231019	192500	69045600	136800	136800	136800	136800	0
65	20231019	192400	69045600	136800	136800	136800	136800	0
66	20231019	192300	69045600	136800	136800	136800	136800	0
67	20231019	192200	69045600	136800	136800	136800	136800	0
68	20231019	192100	69045600	136800	136800	136800	136800	0
69	20231019	192000	69045600	136800	136800	136800	136800	0
70	20231019	191900	69045600	136800	136800	136800	136800	0
71	20231019	191800	69045600	136800	136800	136800	136800	0
72	20231019	191700	69045600	136800	136800	136800	136800	0
73	20231019	191600	69045600	136800	136800	136800	136800	0
74	20231019	191500	69045600	136800	136800	136800	136800	0
75	20231019	191400	69045600	136800	136800	136800	136800	0
76	20231019	191300	69045600	136800	136800	136800	136800	0
77	20231019	191200	69045600	136800	136800	136800	136800	0
78	20231019	191100	69045600	136800	136800	136800	136800	0
79	20231019	191000	69045600	136800	136800	136800	136800	0
80	20231019	190900	69045600	136800	136800	136800	136800	0
81	20231019	190800	69045600	136800	136800	136800	136800	0
82	20231019	190700	69045600	136800	136800	136800	136800	0
83	20231019	190600	69045600	136800	136800	136800	136800	0
84	20231019	190500	69045600	136800	136800	136800	136800	0
85	20231019	190400	69045600	136800	136800	136800	136800	0
86	20231019	190300	69045600	136800	136800	136800	136800	0
87	20231019	190200	69045600	136800	136800	136800	136800	0
88	20231019	190100	69045600	136800	136800	136800	136800	0
89	20231019	190000	69045600	136800	136800	136800	136800	0
90	20231019	185900	69045600	136800	136800	136800	136800	0
91	20231019	185800	69045600	136800	136800	136800	136800	0
92	20231019	185700	69045600	136800	136800	136800	136800	1
93	20231019	185600	69045600	136800	136800	136800	136800	0
94	20231019	185500	69045600	136800	136800	136800	136800	0
95	20231019	185400	69045600	136800	136800	136800	136800	0
96	20231019	185300	69045600	136800	136800	136800	136800	0
97	20231019	185200	69045600	136800	136800	136800	136800	0
98	20231019	185100	69045600	136800	136800	136800	136800	0
99	20231019	185000	69045600	136800	136800	136800	136800	0
100	20231019	184900	69045600	136800	136800	136800	136800	0
101	20231019	184800	69045600	136800	136800	136800	136800	0
102	20231019	184700	69045600	136800	136800	136800	136800	0
103	20231019	184600	69045600	136800	136800	136800	136800	0
104	20231019	184500	69045600	136800	136800	136800	136800	0
105	20231019	184400	69045600	136800	136800	136800	136800	0
106	20231019	184300	69045600	136800	136800	136800	136800	0
107	20231019	184200	69045600	136800	136800	136800	136800	0
108	20231019	184100	69045600	136800	136800	136800	136800	0
109	20231019	184000	69045600	136800	136800	136800	136800	0
110	20231019	183900	69045600	136800	136800	136800	136800	0
111	20231019	183800	69045600	136800	136800	136800	136800	0
112	20231019	183700	69045600	136800	136800	136800	136800	0
113	20231019	183600	69045600	136800	136800	136800	136800	0
114	20231019	183500	69045600	136800	136800	136800	136800	0
115	20231019	183400	69045600	136800	136800	136800	136800	0
116	20231019	183300	69045600	136800	136800	136800	136800	0
117	20231019	183200	69045600	136800	136800	136800	136800	0
118	20231019	183100	69045600	136800	136800	136800	136800	0
119	20231019	183000	69045600	136800	136800	136800	136800	0
120	20231019	182900	69045600	136800	136800	136800	136800	0
121	20231019	182800	69045600	136800	136800	136800	136800	0
122	20231019	182700	69045600	136800	136800	136800	136800	1
123	20231019	182600	69045600	136800	136800	136800	136800	0
124	20231019	182500	69045600	136800	136800	136800	136800	0
125	20231019	182400	69045600	136800	136800	136800	136800	0
126	20231019	182300	69045600	136800	136800	136800	136800	0
127	20231019	182200	69045600	136800	136800	136800	136800	0
128	20231019	182100	69045600	136800	136800	136800	136800	0
129	20231019	182000	69045600	136800	136800	136800	136800	0
130	20231019	181900	69045600	136800	136800	136800	136800	0
131	20231019	181800	69045600	136800	136800	136800	136800	0
132	20231019	181700	69045600	136800	136800	136800	136800	0
133	20231019	181600	69045600	136800	136800	136800	136800	0
134	20231019	181500	69045600	136800	136800	136800	136800	0
135	20231019	181400	69045600	136800	136800	136800	136800	0
136	20231019	181300	69045600	136800	136800	136800	136800	0
137	20231019	181200	69045600	136800	136800	136800	136800	0
138	20231019	181100	69045600	136800	136800	136800	136800	0
139	20231019	181000	69045600	136800	136800	136800	136800	0
140	20231019	180900	69045600	136800	136800	136800	136800	0
141	20231019	180800	69045600	136800	136800	136800	136800	0
142	20231019	180700	69045600	136800	136800	136800	136800	0
143	20231019	180600	69045600	136800	136800	136800	136800	0
144	20231019	180500	69045600	136800	136800	136800	136800	0
145	20231019	180400	69045600	136800	136800	136800	136800	0
146	20231019	180300	69045600	136800	136800	136800	136800	0
147	20231019	180200	69045600	136800	136800	136800	136800	0
148	20231019	180100	69045600	136800	136800	136800	136800	0
149	20231019	180000	69045600	136800	136800	136800	136800	0
150	20231019	175900	69045600	136800	136800	136800	136800	0
151	20231019	175800	69045600	136800	136800	136800	136800	0
152	20231019	175700	69045600	136800	136800	136800	136800	1
153	20231019	175600	69045600	136800	136800	136800	136800	0
154	20231019	175500	69045600	136800	136800	136800	136800	0
155	20231019	175400	69045600	136800	136800	136800	136800	0
156	20231019	175300	69045600	136800	136800	136800	136800	0
157	20231019	175200	69045600	136800	136800	136800	136800	0
158	20231019	175100	69045600	136800	136800	136800	136800	0
159	20231019	175000	69045600	136800	136800	136800	136800	0
160	20231019	174900	69045600	136800	136800	136800	136800	0
161	20231019	174800	69045600	136800	136800	136800	136800	0
162	20231019	174700	69045600	136800	136800	136800	136800	0
163	20231019	174600	69045600	136800	136800	136800	136800	0
164	20231019	174500	69045600	136800	136800	136800	136800	0
165	20231019	174400	69045600	136800	136800	136800	136800	0
166	20231019	174300	69045600	136800	136800	136800	136800	0
167	20231019	174200	69045600	136800	136800	136800	136800	0
168	20231019	174100	69045600	136800	136800	136800	136800	0
169	20231019	174000	69045600	136800	136800	136800	136800	0
170	20231019	173900	69045600	136800	136800	136800	136800	0
171	20231019	173800	69045600	136800	136800	136800	136800	0
172	20231019	173700	69045600	136800	136800	136800	136800	0
173	20231019	173600	69045600	136800	136800	136800	136800	0
174	20231019	173500	69045600	136800	136800	136800	136800	0
175	20231019	173400	69045600	136800	136800	136800	136800	0
176	20231019	173300	69045600	136800	136800	136800	136800	0
177	20231019	173200	69045600	136800	136800	136800	136800	0
178	20231019	173100	69045600	136800	136800	136800	136800	0
179	20231019	173000	69045600	136800	136800	136800	136800	0
180	20231019	172900	69045600	136800	136800	136800	136800	0
181	20231019	172800	69045600	136800	136800	136800	136800	0
182	20231019	172700	69045600	136800	136800	136800	136800	1
183	20231019	172600	69045600	136800	136800	136800	136800	0
184	20231019	172500	69045600	136800	136800	136800	136800	0
185	20231019	172400	69045600	136800	136800	136800	136800	0
186	20231019	172300	69045600	136800	136800	136800	136800	0
187	20231019	172200	69045600	136800	136800	136800	136800	0
188	20231019	172100	69045600	136800	136800	136800	136800	0
189	20231019	172000	69045600	136800	136800	136800	136800	0
190	20231019	171900	69045600	136800	136800	136800	136800	0
191	20231019	171800	69045600	136800	136800	136800	136800	0
192	20231019	171700	69045600	136800	136800	136800	136800	0
193	20231019	171600	69045600	136800	136800	136800	136800	0
194	20231019	171500	69045600	136800	136800	136800	136800	0
195	20231019	171400	69045600	136800	136800	136800	136800	0
196	20231019	171300	69045600	136800	136800	136800	136800	0
197	20231019	171200	69045600	136800	136800	136800	136800	0
198	20231019	171100	69045600	136800	136800	136800	136800	0
199	20231019	171000	69045600	136800	136800	136800	136800	0
200	20231019	170900	69045600	136800	136800	136800	136800	0
201	20231019	170800	69045600	136800	136800	136800	136800	0
202	20231019	170700	69045600	136800	136800	136800	136800	0
203	20231019	170600	69045600	136800	136800	136800	136800	0
204	20231019	170500	69045600	136800	136800	136800	136800	0
205	20231019	170400	69045600	136800	136800	136800	136800	0
206	20231019	170300	69045600	136800	136800	136800	136800	0
207	20231019	170200	69045600	136800	136800	136800	136800	0
208	20231019	170100	69045600	136800	136800	136800	136800	0
209	20231019	170000	69045600	136800	136800	136800	136800	0
210	20231019	165900	69045600	136800	136800	136800	136800	0
211	20231019	165800	69045600	136800	136800	136800	136800	0
212	20231019	165700	69045600	136800	136800	136800	136800	1
213	20231019	165600	69045600	136800	136800	136800	136800	0
214	20231019	165500	69045600	136800	136800	136800	136800	0
215	20231019	165400	69045600	136800	136800	136800	136800	0
216	20231019	165300	69045600	136800	136800	136800	136800	0
217	20231019	165200	69045600	136800	136800	136800	136800	0
218	20231019	165100	69045600	136800	136800	136800	136800	0
219	20231019	165000	69045600	136800	136800	136800	136800	0
220	20231019	164900	69045600	136800	136800	136800	136800	0
221	20231019	164800	69045600	136800	136800	136800	136800	0
222	20231019	164700	69045600	136800	136800	136800	136800	0
223	20231019	164600	69045600	136800	136800	136800	136800	0
224	20231019	164500	69045600	136800	136800	136800	136800	0
225	20231019	164400	69045600	136800	136800	136800	136800	0
226	20231019	164300	69045600	136800	136800	136800	136800	0
227	20231019	164200	69045600	136800	136800	136800	136800	0
228	20231019	164100	69045600	136800	136800	136800	136800	0
229	20231019	164000	69045600	136800	136800	136800	136800	0
230	20231019	163900	69045600	136800	136800	136800	136800	0
231	20231019	163800	69045600	136800	136800	136800	136800	0
232	20231019	163700	69045600	136800	136800	136800	136800	0
233	20231019	163600	69045600	136800	136800	136800	136800	0
234	20231019	163500	69045600	136800	136800	136800	136800	0
235	20231019	163400	69045600	136800	136800	136800	136800	0
236	20231019	163300	69045600	136800	136800	136800	136800	0
237	20231019	163200	69045600	136800	136800	136800	136800	0
238	20231019	163100	69045600	136800	136800	136800	136800	0
239	20231019	163000	69045600	136800	136800	136800	136800	0
240	20231019	162900	69045600	136800	136800	136800	136800	0
241	20231019	162800	69045600	136800	136800	136800	136800	0
242	20231019	162700	69045600	136800	136800	136800	136800	1
243	20231019	162600	69045600	136800	136800	136800	136800	0
244	20231019	162500	69045600	136800	136800	136800	136800	0
245	20231019	162400	69045600	136800	136800	136800	136800	0
246	20231019	162300	69045600	136800	136800	136800	136800	0
247	20231019	162200	69045600	136800	136800	136800	136800	0
248	20231019	162100	69045600	136800	136800	136800	136800	0
249	20231019	162000	69045600	136800	136800	136800	136800	0
250	20231019	161900	69045600	136800	136800	136800	136800	0
251	20231019	161800	69045600	136800	136800	136800	136800	0
252	20231019	161700	69045600	136800	136800	136800	136800	0
253	20231019	161600	69045600	136800	136800	136800	136800	0
254	20231019	161500	69045600	136800	136800	136800	136800	0
255	20231019	161400	69045600	136800	136800	136800	136800	0
256	20231019	161300	69045600	136800	136800	136800	136800	0
257	20231019	161200	69045600	136800	136800	136800	136800	0
258	20231019	161100	69045600	136800	136800	136800	136800	0
259	20231019	161000	69045600	136800	136800	136800	136800	0
260	20231019	160900	69045600	136800	136800	136800	136800	0
261	20231019	160800	69045600	136800	136800	136800	136800	0
262	20231019	160700	69045600	136800	136800	136800	136800	0
263	20231019	160600	69045600	136800	136800	136800	136800	0
264	20231019	160500	69045600	136800	136800	136800	136800	0
265	20231019	160400	69045600	136800	136800	136800	136800	0
266	20231019	160300	69045600	136800	136800	136800	136800	0
267	20231019	160200	69045600	136800	136800	136800	136800	0
268	20231019	160100	69045600	136800	136800	136800	136800	0
269	20231019	160000	69045600	136800	136800	136800	136800	0
270	20231019	155900	69045600	136800	136800	136800	136800	0
271	20231019	155800	69045600	136800	136800	136800	136800	0
272	20231019	155700	69045600	136800	136800	136800	136800	1
273	20231019	155600	69045600	136800	136800	136800	136800	0
274	20231019	155500	69045600	136800	136800	136800	136800	0
275	20231019	155400	69045600	136800	136800	136800	136800	0
276	20231019	155300	69045600	136800	136800	136800	136800	0
277	20231019	155200	69045600	136800	136800	136800	136800	0
278	20231019	155100	69045600	136800	136800	136800	136800	0
279	20231019	155000	69045600	136800	136800	136800	136800	0
280	20231019	154900	69045600	136800	136800	136800	136800	0
281	20231019	154800	69045600	136800	136800	136800	136800	0
282	20231019	154700	69045600	136800	136800	136800	136800	0
283	20231019	154600	69045600	136800	136800	136800	136800	0
284	20231019	154500	69045600	136800	136800	136800	136800	0
285	20231019	154400	69045600	136800	136800	136800	136800	0
286	20231019	154300	69045600	136800	136800	136800	136800	0
287	20231019	154200	69045600	136800	136800	136800	136800	0
288	20231019	154100	69045600	136800	136800	136800	136800	0
289	20231019	154000	69045600	136800	136800	136800	136800	0
290	20231019	153900	69045600	136800	136800	136800	136800	0
291	20231019	153800	69045600	136800	136800	136800	136800	0
292	20231019	153700	69045600	136800	136800	136800	136800	0
293	20231019	153600	69045600	136800	136800	136800	136800	0
294	20231019	153500	69045600	136800	136800	136800	136800	0
295	20231019	153400	69045600	136800	136800	136800	136800	0
296	20231019	153300	69045600	136800	136800	136800	136800	0
297	20231019	153200	69045600	136800	136800	136800	136800	0
298	20231019	153100	69045600	136800	136800	136800	136800	0
299	20231019	153000	69045600	136800	136800	136800	136800	1
300	20231019	152900	68908800	136700	136700	136700	136700	0
301	20231019	152800	68908800	136700	136700	136700	136700	0
302	20231019	152700	68908800	136700	136700	136700	136700	0
303	20231019	152600	68908800	136700	136700	136700	136700	0
304	20231019	152500	68908800	136700	136700	136700	136700	0
305	20231019	152400	68908800	136700	136700	136700	136700	0
306	20231019	152300	68908800	136700	136700	136700	136700	0
307	20231019	152200	68908800	136700	136700	136700	136700	0
308	20231019	152100	68908800	136700	136700	136700	136700	0
309	20231019	152000	68908800	136700	136700	136700	136700	0
310	20231019	151900	68908800	136700	136700	136700	136700	0
311	20231019	151800	68908800	136700	136700	136700	136700	0
312	20231019	151700	68908800	136700	136700	136700	136700	0
313	20231019	151600	68908800	136700	136700	136700	136700	0
314	20231019	151500	68908800	136700	136700	136700	136700	0
315	20231019	151400	68908800	136700	136700	136700	136700	0
316	20231019	151300	68908800	136700	136700	136700	136700	0
317	20231019	151200	68908800	136700	136700	136700	136700	100
318	20231019	151100	55238800	136700	136700	136700	136700	0
319	20231019	151000	55238800	136700	136700	136700	136700	40
320	20231019	150900	49770800	136700	136700	136700	136700	0
321	20231019	150800	49770800	136700	136700	136700	136700	0
322	20231019	150700	49770800	136700	136700	136700	136700	0
323	20231019	150600	49770800	136700	136700	136700	136700	0
324	20231019	150500	49770800	136700	136700	136700	136700	7
325	20231019	150400	48813900	136700	136700	136700	136700	0
326	20231019	150300	48813900	136700	136700	136700	136700	0
327	20231019	150200	48813900	136700	136700	136700	136700	0
328	20231019	150100	48813900	136700	136700	136700	136700	0
329	20231019	150000	48813900	136700	136700	136700	136700	1
330	20231019	145900	48677200	136700	136700	136700	136700	0
331	20231019	145800	48677200	136700	136700	136700	136700	0
332	20231019	145700	48677200	136700	136700	136700	136700	0
333	20231019	145600	48677200	136700	136700	136700	136700	0
334	20231019	145500	48677200	136700	136700	136700	136700	0
335	20231019	145400	48677200	136700	136700	136700	136700	0
336	20231019	145300	48677200	136700	136700	136700	136700	1
337	20231019	145200	48540500	136700	136700	136700	136700	0
338	20231019	145100	48540500	136700	136700	136700	136700	0
339	20231019	145000	48540500	136700	136700	136700	136700	0
340	20231019	144900	48540500	136700	136700	136700	136700	0
341	20231019	144800	48540500	136700	136700	136700	136700	0
342	20231019	144700	48540500	136700	136700	136700	136700	0
343	20231019	144600	48540500	136700	136700	136700	136700	10
344	20231019	144500	47173500	136700	136700	136700	136700	0
345	20231019	144400	47173500	136700	136700	136700	136700	1
346	20231019	144300	47036800	136700	136700	136700	136700	0
347	20231019	144200	47036800	136700	136700	136700	136700	0
348	20231019	144100	47036800	136700	136700	136700	136700	0
349	20231019	144000	47036800	136700	136700	136700	136700	0
350	20231019	143900	47036800	136700	136700	136700	136700	0
351	20231019	143800	47036800	136700	136700	136700	136700	0
352	20231019	143700	47036800	136700	136700	136700	136700	0
353	20231019	143600	47036800	136700	136700	136700	136700	0
354	20231019	143500	47036800	136700	136700	136700	136700	1
355	20231019	143400	46900100	136700	136700	136700	136700	0
356	20231019	143300	46900100	136700	136700	136700	136700	0
357	20231019	143200	46900100	136700	136700	136700	136700	0
358	20231019	143100	46900100	136700	136700	136700	136700	0
359	20231019	143000	46900100	136700	136700	136700	136700	0
360	20231019	142900	46900100	136700	136700	136700	136700	0
361	20231019	142800	46900100	136700	136700	136700	136700	0
362	20231019	142700	46900100	136700	136700	136700	136700	0
363	20231019	142600	46900100	136700	136700	136700	136700	1
364	20231019	142500	46763400	136700	136700	136700	136700	41
365	20231019	142400	41158700	136800	136800	136800	136800	0
366	20231019	142300	41158700	136800	136800	136800	136800	1
367	20231019	142200	41021900	136800	136800	136800	136800	1
368	20231019	142100	40885100	136700	136700	136700	136700	0
369	20231019	142000	40885100	136700	136700	136700	136700	0
370	20231019	141900	40885100	136700	136700	136700	136700	0
371	20231019	141800	40885100	136700	136700	136700	136700	1
372	20231019	141700	40748400	136700	136700	136700	136700	1
373	20231019	141600	40611700	136700	136700	136700	136700	0
374	20231019	141500	40611700	136700	136700	136700	136700	0
375	20231019	141400	40611700	136700	136700	136700	136700	0
376	20231019	141300	40611700	136700	136700	136700	136700	0
377	20231019	141200	40611700	136700	136700	136700	136700	0
378	20231019	141100	40611700	136700	136700	136700	136700	0
379	20231019	141000	40611700	136700	136700	136700	136700	0
380	20231019	140900	40611700	136700	136700	136700	136700	1
381	20231019	140800	40475000	136700	136700	136700	136700	0
382	20231019	140700	40475000	136700	136700	136700	136700	0
383	20231019	140600	40475000	136700	136700	136700	136700	0
384	20231019	140500	40475000	136700	136700	136700	136700	0
385	20231019	140400	40475000	136700	136700	136700	136700	0
386	20231019	140300	40475000	136700	136700	136700	136700	0
387	20231019	140200	40475000	136700	136700	136700	136700	1
388	20231019	140100	40338300	136700	136700	136700	136700	0
389	20231019	140000	40338300	136700	136700	136700	136700	0
390	20231019	135900	40338300	136700	136700	136700	136700	0
391	20231019	135800	40338300	136700	136700	136700	136700	0
392	20231019	135700	40338300	136700	136700	136700	136700	0
393	20231019	135600	40338300	136700	136700	136700	136700	0
394	20231019	135500	40338300	136700	136700	136700	136700	0
395	20231019	135400	40338300	136700	136700	136700	136700	0
396	20231019	135300	40338300	136700	136700	136700	136700	1
397	20231019	135200	40201600	136700	136700	136700	136700	0
398	20231019	135100	40201600	136700	136700	136700	136700	5
399	20231019	135000	39518100	136700	136700	136700	136700	0
400	20231019	134900	39518100	136700	136700	136700	136700	0
401	20231019	134800	39518100	136700	136700	136700	136700	0
402	20231019	134700	39518100	136700	136700	136700	136700	0
403	20231019	134600	39518100	136700	136700	136700	136700	0
404	20231019	134500	39518100	136700	136700	136700	136700	1
405	20231019	134400	39381400	136700	136700	136700	136700	0
406	20231019	134300	39381400	136700	136700	136700	136700	0
407	20231019	134200	39381400	136700	136700	136700	136700	0
408	20231019	134100	39381400	136700	136700	136700	136700	0
409	20231019	134000	39381400	136700	136700	136700	136700	0
410	20231019	133900	39381400	136700	136700	136700	136700	0
411	20231019	133800	39381400	136700	136700	136700	136700	0
412	20231019	133700	39381400	136700	136700	136700	136700	0
413	20231019	133600	39381400	136700	136700	136700	136700	1
414	20231019	133500	39244700	136700	136700	136700	136700	0
415	20231019	133400	39244700	136700	136700	136700	136700	0
416	20231019	133300	39244700	136700	136700	136700	136700	0
417	20231019	133200	39244700	136700	136700	136700	136700	0
418	20231019	133100	39244700	136700	136700	136700	136700	0
419	20231019	133000	39244700	136700	136700	136700	136700	0
420	20231019	132900	39244700	136700	136700	136700	136700	0
421	20231019	132800	39244700	136700	136700	136700	136700	0
422	20231019	132700	39244700	136700	136700	136700	136700	1
423	20231019	132600	39108000	136700	136700	136700	136700	0
424	20231019	132500	39108000	136700	136700	136700	136700	0
425	20231019	132400	39108000	136700	136700	136700	136700	0
426	20231019	132300	39108000	136700	136700	136700	136700	0
427	20231019	132200	39108000	136700	136700	136700	136700	0
428	20231019	132100	39108000	136700	136700	136700	136700	0
429	20231019	132000	39108000	136700	136700	136700	136700	0
430	20231019	131900	39108000	136700	136700	136700	136700	0
431	20231019	131800	39108000	136700	136700	136700	136700	1
432	20231019	131700	38971300	136700	136700	136700	136700	0
433	20231019	131600	38971300	136700	136700	136700	136700	0
434	20231019	131500	38971300	136700	136700	136700	136700	0
435	20231019	131400	38971300	136700	136700	136700	136700	0
436	20231019	131300	38971300	136700	136700	136700	136700	0
437	20231019	131200	38971300	136700	136700	136700	136700	1
438	20231019	131100	38834600	136700	136700	136700	136700	0
439	20231019	131000	38834600	136700	136700	136700	136700	0
440	20231019	130900	38834600	136700	136700	136700	136700	0
441	20231019	130800	38834600	136700	136700	136700	136700	0
442	20231019	130700	38834600	136700	136700	136700	136700	0
443	20231019	130600	38834600	136700	136700	136700	136700	0
444	20231019	130500	38834600	136700	136700	136700	136700	0
445	20231019	130400	38834600	136700	136700	136700	136700	0
446	20231019	130300	38834600	136700	136700	136700	136700	1
447	20231019	130200	38697900	136700	136700	136700	136700	0
448	20231019	130100	38697900	136700	136700	136700	136700	0
449	20231019	130000	38697900	136700	136700	136700	136700	0
450	20231019	125900	38697900	136700	136700	136700	136700	0
451	20231019	125800	38697900	136700	136700	136700	136700	0
452	20231019	125700	38697900	136700	136700	136700	136700	0
453	20231019	125600	38697900	136700	136700	136700	136700	0
454	20231019	125500	38697900	136700	136700	136700	136700	0
455	20231019	125400	38697900	136700	136700	136700	136700	1
456	20231019	125300	38561200	136700	136700	136700	136700	0
457	20231019	125200	38561200	136700	136700	136700	136700	0
458	20231019	125100	38561200	136700	136700	136700	136700	0
459	20231019	125000	38561200	136700	136700	136700	136700	0
460	20231019	124900	38561200	136700	136700	136700	136700	0
461	20231019	124800	38561200	136700	136700	136700	136700	0
462	20231019	124700	38561200	136700	136700	136700	136700	0
463	20231019	124600	38561200	136700	136700	136700	136700	0
464	20231019	124500	38561200	136700	136700	136700	136700	1
465	20231019	124400	38424500	136700	136700	136700	136700	0
466	20231019	124300	38424500	136700	136700	136700	136700	0
467	20231019	124200	38424500	136700	136700	136700	136700	0
468	20231019	124100	38424500	136700	136700	136700	136700	1
469	20231019	124000	38287800	136700	136700	136700	136700	0
470	20231019	123900	38287800	136700	136700	136700	136700	1
471	20231019	123800	38151100	136700	136700	136700	136700	1
472	20231019	123700	38014400	136700	136700	136700	136700	28
473	20231019	123600	34186800	136700	136700	136700	136700	0
474	20231019	123500	34186800	136700	136700	136700	136700	0
475	20231019	123400	34186800	136700	136700	136700	136700	0
476	20231019	123300	34186800	136700	136700	136700	136700	0
477	20231019	123200	34186800	136700	136700	136700	136700	0
478	20231019	123100	34186800	136700	136700	136700	136700	0
479	20231019	123000	34186800	136700	136700	136700	136700	0
480	20231019	122900	34186800	136700	136700	136700	136700	0
481	20231019	122800	34186800	136700	136700	136700	136700	1
482	20231019	122700	34050100	136700	136700	136700	136700	0
483	20231019	122600	34050100	136700	136700	136700	136700	0
484	20231019	122500	34050100	136700	136700	136700	136700	0
485	20231019	122400	34050100	136700	136700	136700	136700	0
486	20231019	122300	34050100	136700	136700	136700	136700	1
487	20231019	122200	33913400	136700	136700	136700	136700	7
488	20231019	122100	32956500	136700	136700	136700	136700	1
489	20231019	122000	32819800	136700	136700	136700	136700	14
490	20231019	121900	30906000	136700	136700	136700	136700	0
491	20231019	121800	30906000	136700	136700	136700	136700	0
492	20231019	121700	30906000	136700	136700	136700	136700	0
493	20231019	121600	30906000	136700	136700	136700	136700	0
494	20231019	121500	30906000	136700	136700	136700	136700	0
495	20231019	121400	30906000	136700	136700	136700	136700	0
496	20231019	121300	30906000	136700	136700	136700	136700	0
497	20231019	121200	30906000	136700	136700	136700	136700	1
498	20231019	121100	30769300	136700	136700	136700	136700	0
499	20231019	121000	30769300	136700	136700	136700	136700	0
500	20231019	120900	30769300	136700	136700	136700	136700	101
501	20231019	120800	16962600	136700	136700	136700	136700	0
502	20231019	120700	16962600	136700	136700	136700	136700	0
503	20231019	120600	16962600	136700	136700	136700	136700	0
504	20231019	120500	16962600	136700	136700	136700	136700	0
505	20231019	120400	16962600	136700	136700	136700	136700	1
506	20231019	120300	16825900	136700	136700	136700	136700	0
507	20231019	120200	16825900	136700	136700	136700	136700	0
508	20231019	120100	16825900	136700	136700	136700	136700	0
509	20231019	120000	16825900	136700	136700	136700	136700	0
510	20231019	115900	16825900	136700	136700	136700	136700	0
511	20231019	115800	16825900	136700	136700	136700	136700	0
512	20231019	115700	16825900	136700	136700	136700	136700	0
513	20231019	115600	16825900	136700	136700	136700	136700	0
514	20231019	115500	16825900	136700	136700	136700	136700	1
515	20231019	115400	16689200	136700	136700	136700	136700	0
516	20231019	115300	16689200	136700	136700	136700	136700	2
517	20231019	115200	16415800	136700	136700	136700	136700	0
518	20231019	115100	16415800	136700	136700	136700	136700	0
519	20231019	115000	16415800	136700	136700	136700	136700	0
520	20231019	114900	16415800	136700	136700	136700	136700	0
521	20231019	114800	16415800	136700	136700	136700	136700	0
522	20231019	114700	16415800	136700	136700	136700	136700	0
523	20231019	114600	16415800	136700	136700	136700	136700	1
524	20231019	114500	16279100	136700	136700	136700	136700	0
525	20231019	114400	16279100	136700	136700	136700	136700	0
526	20231019	114300	16279100	136700	136700	136700	136700	0
527	20231019	114200	16279100	136700	136700	136700	136700	0
528	20231019	114100	16279100	136700	136700	136700	136700	0
529	20231019	114000	16279100	136700	136700	136700	136700	0
530	20231019	113900	16279100	136700	136700	136700	136700	0
531	20231019	113800	16279100	136700	136700	136700	136700	0
532	20231019	113700	16279100	136700	136700	136700	136700	1
533	20231019	113600	16142400	136700	136700	136700	136700	0
534	20231019	113500	16142400	136700	136700	136700	136700	0
535	20231019	113400	16142400	136700	136700	136700	136700	0
536	20231019	113300	16142400	136700	136700	136700	136700	0
537	20231019	113200	16142400	136700	136700	136700	136700	0
538	20231019	113100	16142400	136700	136700	136700	136700	1
539	20231019	113000	16005700	136700	136700	136700	136700	0
540	20231019	112900	16005700	136700	136700	136700	136700	0
541	20231019	112800	16005700	136700	136700	136700	136700	0
542	20231019	112700	16005700	136700	136700	136700	136700	0
543	20231019	112600	16005700	136700	136700	136700	136700	0
544	20231019	112500	16005700	136700	136700	136700	136700	0
545	20231019	112400	16005700	136700	136700	136700	136700	0
546	20231019	112300	16005700	136700	136700	136700	136700	0
547	20231019	112200	16005700	136700	136700	136700	136700	1
548	20231019	112100	15869000	136700	136700	136700	136700	0
549	20231019	112000	15869000	136700	136700	136700	136700	0
550	20231019	111900	15869000	136700	136700	136700	136700	0
551	20231019	111800	15869000	136700	136700	136700	136700	0
552	20231019	111700	15869000	136700	136700	136700	136700	0
553	20231019	111600	15869000	136700	136700	136700	136700	0
554	20231019	111500	15869000	136700	136700	136700	136700	0
555	20231019	111400	15869000	136700	136700	136700	136700	0
556	20231019	111300	15869000	136700	136700	136700	136700	1
557	20231019	111200	15732300	136800	136800	136800	136800	0
558	20231019	111100	15732300	136800	136800	136800	136800	0
559	20231019	111000	15732300	136800	136800	136800	136800	0
560	20231019	110900	15732300	136800	136800	136800	136800	0
561	20231019	110800	15732300	136800	136800	136800	136800	0
562	20231019	110700	15732300	136800	136800	136800	136800	0
563	20231019	110600	15732300	136800	136800	136800	136800	0
564	20231019	110500	15732300	136800	136800	136800	136800	0
565	20231019	110400	15732300	136800	136800	136800	136800	0
566	20231019	110300	15732300	136800	136800	136800	136800	0
567	20231019	110200	15732300	136800	136800	136800	136800	0
568	20231019	110100	15732300	136800	136800	136800	136800	0
569	20231019	110000	15732300	136800	136800	136800	136800	0
570	20231019	105900	15732300	136800	136800	136800	136800	0
571	20231019	105800	15732300	136800	136800	136800	136800	0
572	20231019	105700	15732300	136800	136800	136800	136800	0
573	20231019	105600	15732300	136800	136800	136800	136800	1
574	20231019	105500	15595500	136800	136800	136800	136800	0
575	20231019	105400	15595500	136800	136800	136800	136800	0
576	20231019	105300	15595500	136800	136800	136800	136800	0
577	20231019	105200	15595500	136800	136800	136800	136800	0
578	20231019	105100	15595500	136800	136800	136800	136800	0
579	20231019	105000	15595500	136800	136800	136800	136800	0
580	20231019	104900	15595500	136800	136800	136800	136800	0
581	20231019	104800	15595500	136800	136800	136800	136800	0
582	20231019	104700	15595500	136800	136800	136800	136800	1
583	20231019	104600	15458700	136900	136900	136900	136900	0
584	20231019	104500	15458700	136900	136900	136900	136900	0
585	20231019	104400	15458700	136900	136900	136900	136900	0
586	20231019	104300	15458700	136900	136900	136900	136900	0
587	20231019	104200	15458700	136900	136900	136900	136900	2
588	20231019	104100	15184900	137300	137300	137300	137300	0
589	20231019	104000	15184900	137300	137300	137300	137300	0
590	20231019	103900	15184900	137300	137300	137300	137300	0
591	20231019	103800	15184900	137300	137300	137300	137300	0
592	20231019	103700	15184900	137300	137300	137300	137300	0
593	20231019	103600	15184900	137300	137300	137300	137300	0
594	20231019	103500	15184900	137300	137300	137300	137300	0
595	20231019	103400	15184900	137300	137300	137300	137300	0
596	20231019	103300	15184900	137300	137300	137300	137300	0
597	20231019	103200	15184900	137300	137300	137300	137300	0
598	20231019	103100	15184900	137300	137300	137300	137300	0
599	20231019	103000	15184900	137300	137300	137300	137300	0
600	20231019	102900	15184900	137300	137300	137300	137300	0
601	20231019	102800	15184900	137300	137300	137300	137300	0
602	20231019	102700	15184900	137300	137300	137300	137300	0
603	20231019	102600	15184900	137300	137300	137300	137300	0
604	20231019	102500	15184900	137300	137300	137300	137300	0
605	20231019	102400	15184900	137300	137300	137300	137300	0
606	20231019	102300	15184900	137300	137300	137300	137300	0
607	20231019	102200	15184900	137300	137300	137300	137300	0
608	20231019	102100	15184900	137300	137300	137300	137300	0
609	20231019	102000	15184900	137300	137300	137300	137300	0
610	20231019	101900	15184900	137300	137300	137300	137300	0
611	20231019	101800	15184900	137300	137300	137300	137300	0
612	20231019	101700	15184900	137300	137300	137300	137300	0
613	20231019	101600	15184900	137300	137300	137300	137300	0
614	20231019	101500	15184900	137300	137300	137300	137300	0
615	20231019	101400	15184900	137300	137300	137300	137300	0
616	20231019	101300	15184900	137300	137300	137300	137300	0
617	20231019	101200	15184900	137300	137300	137300	137300	0
618	20231019	101100	15184900	137300	137300	137300	137300	0
619	20231019	101000	15184900	137300	137300	137300	137300	0
620	20231019	100900	15184900	137300	137300	137300	137300	0
621	20231019	100800	15184900	137300	137300	137300	137300	0
622	20231019	100700	15184900	137300	137300	137300	137300	0
623	20231019	100600	15184900	137300	137300	137300	137300	0
624	20231019	100500	15184900	137300	137300	137300	137300	0
625	20231019	100400	15184900	137300	137300	137300	137300	0
626	20231019	100300	15184900	137300	137300	137300	137300	0
627	20231019	100200	15184900	137300	137300	137300	137300	0
628	20231019	100100	15184900	137300	137300	137300	137300	0
629	20231019	100000	15184900	137300	137300	137300	137300	1
630	20231019	095900	15047600	137400	137400	137400	137400	0
631	20231019	095800	15047600	137400	137400	137400	137400	0
632	20231019	095700	15047600	137400	137400	137400	137400	0
633	20231019	095600	15047600	137400	137400	137400	137400	0
634	20231019	095500	15047600	137400	137400	137400	137400	0
635	20231019	095400	15047600	137400	137400	137400	137400	0
636	20231019	095300	15047600	137400	137400	137400	137400	0
637	20231019	095200	15047600	137400	137400	137400	137400	0
638	20231019	095100	15047600	137400	137400	137400	137400	0
639	20231019	095000	15047600	137400	137400	137400	137400	1
640	20231019	094900	14910200	136800	136800	136800	136800	0
641	20231019	094800	14910200	136800	136800	136800	136800	1
642	20231019	094700	14773400	137400	137400	137400	137400	0
643	20231019	094600	14773400	137400	137400	137400	137400	0
644	20231019	094500	14773400	137400	137400	137400	137400	0
645	20231019	094400	14773400	137400	137400	137400	137400	10
646	20231019	094300	13399400	137400	137400	137400	137400	0
647	20231019	094200	13399400	137400	137400	137400	137400	0
648	20231019	094100	13399400	137400	137400	137400	137400	0
649	20231019	094000	13399400	137400	137400	137400	137400	1
650	20231019	093900	13262000	137400	137400	137400	137400	0
651	20231019	093800	13262000	137400	137400	137400	137400	0
652	20231019	093700	13262000	137400	137400	137400	137400	0
653	20231019	093600	13262000	137400	137400	137400	137400	0
654	20231019	093500	13262000	137400	137400	137400	137400	0
655	20231019	093400	13262000	137400	137400	137400	137400	0
656	20231019	093300	13262000	137400	137400	137400	137400	0
657	20231019	093200	13262000	137400	137400	137400	137400	0
658	20231019	093100	13262000	137400	137400	137400	137400	0
659	20231019	093000	13262000	137400	137400	137400	137400	1
660	20231019	092900	13124600	137400	137400	137400	137400	0
661	20231019	092800	13124600	137400	137400	137400	137400	0
662	20231019	092700	13124600	137400	137400	137400	137400	0
663	20231019	092600	13124600	137400	137400	137400	137400	0
664	20231019	092500	13124600	137400	137400	137400	137400	0
665	20231019	092400	13124600	137400	137400	137400	137400	0
666	20231019	092300	13124600	137400	137400	137400	137400	0
667	20231019	092200	13124600	137400	137400	137400	137400	0
668	20231019	092100	13124600	137400	137400	137400	137400	1
669	20231019	092000	12987200	137400	137400	137400	137400	0
670	20231019	091900	12987200	137400	137400	137400	137400	0
671	20231019	091800	12987200	137400	137400	137400	137400	0
672	20231019	091700	12987200	137400	137400	137400	137400	0
673	20231019	091600	12987200	137400	137400	137400	137400	0
674	20231019	091500	12987200	137400	137400	137400	137400	0
675	20231019	091400	12987200	137400	137400	137400	137400	0
676	20231019	091300	12987200	137400	137400	137400	137400	0
677	20231019	091200	12987200	137400	137400	137400	137400	0
678	20231019	091100	12987200	137400	137400	137400	137400	1
679	20231019	091000	12849800	136700	136700	136700	136700	0
680	20231019	090900	12849800	136700	136700	136700	136700	0
681	20231019	090800	12849800	136700	136700	136700	136700	0
682	20231019	090700	12849800	136700	136700	136700	136700	0
683	20231019	090600	12849800	136700	136700	136700	136700	5
684	20231019	090500	12166300	136700	136700	136700	136700	0
685	20231019	090400	12166300	136700	136700	136700	136700	0
686	20231019	090300	12166300	136700	136700	136700	136700	0
687	20231019	090200	12166300	136700	136700	136700	136700	0
688	20231019	090100	12166300	136700	136700	136700	136700	0
689	20231019	090000	12166300	136700	136700	136700	136700	89