KissMeData/115310/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195800	61994220	19920	19920	19920	19920	1
3	20231006	195700	61994220	19920	19920	19920	19920	0
4	20231006	195600	61994220	19920	19920	19920	19920	0
5	20231006	195500	61994220	19920	19920	19920	19920	0
6	20231006	195400	61994220	19920	19920	19920	19920	0
7	20231006	195300	61994220	19920	19920	19920	19920	0
8	20231006	195200	61994220	19920	19920	19920	19920	0
9	20231006	195100	61994220	19920	19920	19920	19920	0
10	20231006	195000	61994220	19920	19920	19920	19920	0
11	20231006	194900	61994220	19920	19920	19920	19920	0
12	20231006	194800	61994220	19920	19920	19920	19920	0
13	20231006	194700	61994220	19920	19920	19920	19920	0
14	20231006	194600	61994220	19920	19920	19920	19920	0
15	20231006	194500	61994220	19920	19920	19920	19920	0
16	20231006	194400	61994220	19920	19920	19920	19920	0
17	20231006	194300	61994220	19920	19920	19920	19920	0
18	20231006	194200	61994220	19920	19920	19920	19920	0
19	20231006	194100	61994220	19920	19920	19920	19920	0
20	20231006	194000	61994220	19920	19920	19920	19920	0
21	20231006	193900	61994220	19920	19920	19920	19920	0
22	20231006	193800	61994220	19920	19920	19920	19920	0
23	20231006	193700	61994220	19920	19920	19920	19920	0
24	20231006	193600	61994220	19920	19920	19920	19920	0
25	20231006	193500	61994220	19920	19920	19920	19920	0
26	20231006	193400	61994220	19920	19920	19920	19920	0
27	20231006	193300	61994220	19920	19920	19920	19920	0
28	20231006	193200	61994220	19920	19920	19920	19920	0
29	20231006	193100	61994220	19920	19920	19920	19920	0
30	20231006	193000	61994220	19920	19920	19920	19920	0
31	20231006	192900	61994220	19920	19920	19920	19920	0
32	20231006	192800	61994220	19920	19920	19920	19920	1
33	20231006	192700	61994220	19920	19920	19920	19920	0
34	20231006	192600	61994220	19920	19920	19920	19920	0
35	20231006	192500	61994220	19920	19920	19920	19920	0
36	20231006	192400	61994220	19920	19920	19920	19920	0
37	20231006	192300	61994220	19920	19920	19920	19920	0
38	20231006	192200	61994220	19920	19920	19920	19920	0
39	20231006	192100	61994220	19920	19920	19920	19920	0
40	20231006	192000	61994220	19920	19920	19920	19920	0
41	20231006	191900	61994220	19920	19920	19920	19920	0
42	20231006	191800	61994220	19920	19920	19920	19920	0
43	20231006	191700	61994220	19920	19920	19920	19920	0
44	20231006	191600	61994220	19920	19920	19920	19920	0
45	20231006	191500	61994220	19920	19920	19920	19920	0
46	20231006	191400	61994220	19920	19920	19920	19920	0
47	20231006	191300	61994220	19920	19920	19920	19920	0
48	20231006	191200	61994220	19920	19920	19920	19920	0
49	20231006	191100	61994220	19920	19920	19920	19920	0
50	20231006	191000	61994220	19920	19920	19920	19920	0
51	20231006	190900	61994220	19920	19920	19920	19920	0
52	20231006	190800	61994220	19920	19920	19920	19920	0
53	20231006	190700	61994220	19920	19920	19920	19920	0
54	20231006	190600	61994220	19920	19920	19920	19920	0
55	20231006	190500	61994220	19920	19920	19920	19920	0
56	20231006	190400	61994220	19920	19920	19920	19920	0
57	20231006	190300	61994220	19920	19920	19920	19920	0
58	20231006	190200	61994220	19920	19920	19920	19920	0
59	20231006	190100	61994220	19920	19920	19920	19920	0
60	20231006	190000	61994220	19920	19920	19920	19920	0
61	20231006	185900	61994220	19920	19920	19920	19920	0
62	20231006	185800	61994220	19920	19920	19920	19920	1
63	20231006	185700	61994220	19920	19920	19920	19920	0
64	20231006	185600	61994220	19920	19920	19920	19920	0
65	20231006	185500	61994220	19920	19920	19920	19920	0
66	20231006	185400	61994220	19920	19920	19920	19920	0
67	20231006	185300	61994220	19920	19920	19920	19920	0
68	20231006	185200	61994220	19920	19920	19920	19920	0
69	20231006	185100	61994220	19920	19920	19920	19920	0
70	20231006	185000	61994220	19920	19920	19920	19920	0
71	20231006	184900	61994220	19920	19920	19920	19920	0
72	20231006	184800	61994220	19920	19920	19920	19920	0
73	20231006	184700	61994220	19920	19920	19920	19920	0
74	20231006	184600	61994220	19920	19920	19920	19920	0
75	20231006	184500	61994220	19920	19920	19920	19920	0
76	20231006	184400	61994220	19920	19920	19920	19920	0
77	20231006	184300	61994220	19920	19920	19920	19920	0
78	20231006	184200	61994220	19920	19920	19920	19920	0
79	20231006	184100	61994220	19920	19920	19920	19920	0
80	20231006	184000	61994220	19920	19920	19920	19920	0
81	20231006	183900	61994220	19920	19920	19920	19920	0
82	20231006	183800	61994220	19920	19920	19920	19920	0
83	20231006	183700	61994220	19920	19920	19920	19920	0
84	20231006	183600	61994220	19920	19920	19920	19920	0
85	20231006	183500	61994220	19920	19920	19920	19920	0
86	20231006	183400	61994220	19920	19920	19920	19920	0
87	20231006	183300	61994220	19920	19920	19920	19920	0
88	20231006	183200	61994220	19920	19920	19920	19920	0
89	20231006	183100	61994220	19920	19920	19920	19920	0
90	20231006	183000	61994220	19920	19920	19920	19920	0
91	20231006	182900	61994220	19920	19920	19920	19920	0
92	20231006	182800	61994220	19920	19920	19920	19920	1
93	20231006	182700	61994220	19920	19920	19920	19920	0
94	20231006	182600	61994220	19920	19920	19920	19920	0
95	20231006	182500	61994220	19920	19920	19920	19920	0
96	20231006	182400	61994220	19920	19920	19920	19920	0
97	20231006	182300	61994220	19920	19920	19920	19920	0
98	20231006	182200	61994220	19920	19920	19920	19920	0
99	20231006	182100	61994220	19920	19920	19920	19920	0
100	20231006	182000	61994220	19920	19920	19920	19920	0
101	20231006	181900	61994220	19920	19920	19920	19920	0
102	20231006	181800	61994220	19920	19920	19920	19920	0
103	20231006	181700	61994220	19920	19920	19920	19920	0
104	20231006	181600	61994220	19920	19920	19920	19920	0
105	20231006	181500	61994220	19920	19920	19920	19920	0
106	20231006	181400	61994220	19920	19920	19920	19920	0
107	20231006	181300	61994220	19920	19920	19920	19920	0
108	20231006	181200	61994220	19920	19920	19920	19920	0
109	20231006	181100	61994220	19920	19920	19920	19920	0
110	20231006	181000	61994220	19920	19920	19920	19920	0
111	20231006	180900	61994220	19920	19920	19920	19920	0
112	20231006	180800	61994220	19920	19920	19920	19920	0
113	20231006	180700	61994220	19920	19920	19920	19920	0
114	20231006	180600	61994220	19920	19920	19920	19920	0
115	20231006	180500	61994220	19920	19920	19920	19920	0
116	20231006	180400	61994220	19920	19920	19920	19920	0
117	20231006	180300	61994220	19920	19920	19920	19920	0
118	20231006	180200	61994220	19920	19920	19920	19920	0
119	20231006	180100	61994220	19920	19920	19920	19920	0
120	20231006	180000	61994220	19920	19920	19920	19920	0
121	20231006	175900	61994220	19920	19920	19920	19920	0
122	20231006	175800	61994220	19920	19920	19920	19920	1
123	20231006	175700	61994220	19920	19920	19920	19920	0
124	20231006	175600	61994220	19920	19920	19920	19920	0
125	20231006	175500	61994220	19920	19920	19920	19920	0
126	20231006	175400	61994220	19920	19920	19920	19920	0
127	20231006	175300	61994220	19920	19920	19920	19920	0
128	20231006	175200	61994220	19920	19920	19920	19920	0
129	20231006	175100	61994220	19920	19920	19920	19920	0
130	20231006	175000	61994220	19920	19920	19920	19920	0
131	20231006	174900	61994220	19920	19920	19920	19920	0
132	20231006	174800	61994220	19920	19920	19920	19920	0
133	20231006	174700	61994220	19920	19920	19920	19920	0
134	20231006	174600	61994220	19920	19920	19920	19920	0
135	20231006	174500	61994220	19920	19920	19920	19920	0
136	20231006	174400	61994220	19920	19920	19920	19920	0
137	20231006	174300	61994220	19920	19920	19920	19920	0
138	20231006	174200	61994220	19920	19920	19920	19920	0
139	20231006	174100	61994220	19920	19920	19920	19920	0
140	20231006	174000	61994220	19920	19920	19920	19920	0
141	20231006	173900	61994220	19920	19920	19920	19920	0
142	20231006	173800	61994220	19920	19920	19920	19920	0
143	20231006	173700	61994220	19920	19920	19920	19920	0
144	20231006	173600	61994220	19920	19920	19920	19920	0
145	20231006	173500	61994220	19920	19920	19920	19920	0
146	20231006	173400	61994220	19920	19920	19920	19920	0
147	20231006	173300	61994220	19920	19920	19920	19920	0
148	20231006	173200	61994220	19920	19920	19920	19920	0
149	20231006	173100	61994220	19920	19920	19920	19920	0
150	20231006	173000	61994220	19920	19920	19920	19920	0
151	20231006	172900	61994220	19920	19920	19920	19920	0
152	20231006	172800	61994220	19920	19920	19920	19920	1
153	20231006	172700	61994220	19920	19920	19920	19920	0
154	20231006	172600	61994220	19920	19920	19920	19920	0
155	20231006	172500	61994220	19920	19920	19920	19920	0
156	20231006	172400	61994220	19920	19920	19920	19920	0
157	20231006	172300	61994220	19920	19920	19920	19920	0
158	20231006	172200	61994220	19920	19920	19920	19920	0
159	20231006	172100	61994220	19920	19920	19920	19920	0
160	20231006	172000	61994220	19920	19920	19920	19920	0
161	20231006	171900	61994220	19920	19920	19920	19920	0
162	20231006	171800	61994220	19920	19920	19920	19920	0
163	20231006	171700	61994220	19920	19920	19920	19920	0
164	20231006	171600	61994220	19920	19920	19920	19920	0
165	20231006	171500	61994220	19920	19920	19920	19920	0
166	20231006	171400	61994220	19920	19920	19920	19920	0
167	20231006	171300	61994220	19920	19920	19920	19920	0
168	20231006	171200	61994220	19920	19920	19920	19920	0
169	20231006	171100	61994220	19920	19920	19920	19920	0
170	20231006	171000	61994220	19920	19920	19920	19920	0
171	20231006	170900	61994220	19920	19920	19920	19920	0
172	20231006	170800	61994220	19920	19920	19920	19920	0
173	20231006	170700	61994220	19920	19920	19920	19920	0
174	20231006	170600	61994220	19920	19920	19920	19920	0
175	20231006	170500	61994220	19920	19920	19920	19920	0
176	20231006	170400	61994220	19920	19920	19920	19920	0
177	20231006	170300	61994220	19920	19920	19920	19920	0
178	20231006	170200	61994220	19920	19920	19920	19920	0
179	20231006	170100	61994220	19920	19920	19920	19920	0
180	20231006	170000	61994220	19920	19920	19920	19920	0
181	20231006	165900	61994220	19920	19920	19920	19920	0
182	20231006	165800	61994220	19920	19920	19920	19920	1
183	20231006	165700	61994220	19920	19920	19920	19920	0
184	20231006	165600	61994220	19920	19920	19920	19920	0
185	20231006	165500	61994220	19920	19920	19920	19920	0
186	20231006	165400	61994220	19920	19920	19920	19920	0
187	20231006	165300	61994220	19920	19920	19920	19920	0
188	20231006	165200	61994220	19920	19920	19920	19920	0
189	20231006	165100	61994220	19920	19920	19920	19920	0
190	20231006	165000	61994220	19920	19920	19920	19920	0
191	20231006	164900	61994220	19920	19920	19920	19920	0
192	20231006	164800	61994220	19920	19920	19920	19920	0
193	20231006	164700	61994220	19920	19920	19920	19920	0
194	20231006	164600	61994220	19920	19920	19920	19920	0
195	20231006	164500	61994220	19920	19920	19920	19920	0
196	20231006	164400	61994220	19920	19920	19920	19920	0
197	20231006	164300	61994220	19920	19920	19920	19920	0
198	20231006	164200	61994220	19920	19920	19920	19920	0
199	20231006	164100	61994220	19920	19920	19920	19920	0
200	20231006	164000	61994220	19920	19920	19920	19920	0
201	20231006	163900	61994220	19920	19920	19920	19920	0
202	20231006	163800	61994220	19920	19920	19920	19920	0
203	20231006	163700	61994220	19920	19920	19920	19920	0
204	20231006	163600	61994220	19920	19920	19920	19920	0
205	20231006	163500	61994220	19920	19920	19920	19920	0
206	20231006	163400	61994220	19920	19920	19920	19920	0
207	20231006	163300	61994220	19920	19920	19920	19920	0
208	20231006	163200	61994220	19920	19920	19920	19920	0
209	20231006	163100	61994220	19920	19920	19920	19920	0
210	20231006	163000	61994220	19920	19920	19920	19920	0
211	20231006	162900	61994220	19920	19920	19920	19920	0
212	20231006	162800	61994220	19920	19920	19920	19920	1
213	20231006	162700	61994220	19920	19920	19920	19920	0
214	20231006	162600	61994220	19920	19920	19920	19920	0
215	20231006	162500	61994220	19920	19920	19920	19920	0
216	20231006	162400	61994220	19920	19920	19920	19920	0
217	20231006	162300	61994220	19920	19920	19920	19920	0
218	20231006	162200	61994220	19920	19920	19920	19920	0
219	20231006	162100	61994220	19920	19920	19920	19920	0
220	20231006	162000	61994220	19920	19920	19920	19920	0
221	20231006	161900	61994220	19920	19920	19920	19920	0
222	20231006	161800	61994220	19920	19920	19920	19920	0
223	20231006	161700	61994220	19920	19920	19920	19920	0
224	20231006	161600	61994220	19920	19920	19920	19920	0
225	20231006	161500	61994220	19920	19920	19920	19920	0
226	20231006	161400	61994220	19920	19920	19920	19920	0
227	20231006	161300	61994220	19920	19920	19920	19920	0
228	20231006	161200	61994220	19920	19920	19920	19920	0
229	20231006	161100	61994220	19920	19920	19920	19920	0
230	20231006	161000	61994220	19920	19920	19920	19920	0
231	20231006	160900	61994220	19920	19920	19920	19920	0
232	20231006	160800	61994220	19920	19920	19920	19920	0
233	20231006	160700	61994220	19920	19920	19920	19920	0
234	20231006	160600	61994220	19920	19920	19920	19920	0
235	20231006	160500	61994220	19920	19920	19920	19920	0
236	20231006	160400	61994220	19920	19920	19920	19920	0
237	20231006	160300	61994220	19920	19920	19920	19920	0
238	20231006	160200	61994220	19920	19920	19920	19920	0
239	20231006	160100	61994220	19920	19920	19920	19920	0
240	20231006	160000	61994220	19920	19920	19920	19920	0
241	20231006	155900	61994220	19920	19920	19920	19920	0
242	20231006	155800	61994220	19920	19920	19920	19920	1
243	20231006	155700	61994220	19920	19920	19920	19920	0
244	20231006	155600	61994220	19920	19920	19920	19920	0
245	20231006	155500	61994220	19920	19920	19920	19920	0
246	20231006	155400	61994220	19920	19920	19920	19920	0
247	20231006	155300	61994220	19920	19920	19920	19920	0
248	20231006	155200	61994220	19920	19920	19920	19920	0
249	20231006	155100	61994220	19920	19920	19920	19920	0
250	20231006	155000	61994220	19920	19920	19920	19920	0
251	20231006	154900	61994220	19920	19920	19920	19920	0
252	20231006	154800	61994220	19920	19920	19920	19920	0
253	20231006	154700	61994220	19920	19920	19920	19920	0
254	20231006	154600	61994220	19920	19920	19920	19920	0
255	20231006	154500	61994220	19920	19920	19920	19920	0
256	20231006	154400	61994220	19920	19920	19920	19920	0
257	20231006	154300	61994220	19920	19920	19920	19920	0
258	20231006	154200	61994220	19920	19920	19920	19920	0
259	20231006	154100	61994220	19920	19920	19920	19920	0
260	20231006	154000	61994220	19920	19920	19920	19920	0
261	20231006	153900	61994220	19920	19920	19920	19920	0
262	20231006	153800	61994220	19920	19920	19920	19920	0
263	20231006	153700	61994220	19920	19920	19920	19920	0
264	20231006	153600	61994220	19920	19920	19920	19920	0
265	20231006	153500	61994220	19920	19920	19920	19920	0
266	20231006	153400	61994220	19920	19920	19920	19920	0
267	20231006	153300	61994220	19920	19920	19920	19920	0
268	20231006	153200	61994220	19920	19920	19920	19920	0
269	20231006	153100	61994220	19920	19920	19920	19920	0
270	20231006	153000	61994220	19920	19920	19920	19920	1
271	20231006	152900	61974300	19920	19920	19920	19920	0
272	20231006	152800	61974300	19920	19920	19920	19920	0
273	20231006	152700	61974300	19920	19920	19920	19920	0
274	20231006	152600	61974300	19920	19920	19920	19920	0
275	20231006	152500	61974300	19920	19920	19920	19920	0
276	20231006	152400	61974300	19920	19920	19920	19920	0
277	20231006	152300	61974300	19920	19920	19920	19920	0
278	20231006	152200	61974300	19920	19920	19920	19920	0
279	20231006	152100	61974300	19920	19920	19920	19920	0
280	20231006	152000	61974300	19920	19920	19920	19920	0
281	20231006	151900	61974300	19920	19920	19920	19920	1
282	20231006	151800	61954380	19890	19920	19920	19890	12
283	20231006	151700	61715640	19830	19830	19830	19830	0
284	20231006	151600	61715640	19830	19830	19830	19830	0
285	20231006	151500	61715640	19830	19830	19830	19830	0
286	20231006	151400	61715640	19830	19830	19830	19830	0
287	20231006	151300	61715640	19830	19830	19830	19830	0
288	20231006	151200	61715640	19830	19830	19830	19830	0
289	20231006	151100	61715640	19830	19830	19830	19830	0
290	20231006	151000	61715640	19830	19910	19910	19830	41
291	20231006	150900	60901790	19910	19910	19910	19910	0
292	20231006	150800	60901790	19910	19910	19910	19910	0
293	20231006	150700	60901790	19910	19910	19910	19910	0
294	20231006	150600	60901790	19910	19910	19910	19910	0
295	20231006	150500	60901790	19910	19910	19910	19910	0
296	20231006	150400	60901790	19910	19910	19910	19910	0
297	20231006	150300	60901790	19910	19910	19910	19910	0
298	20231006	150200	60901790	19910	19910	19910	19910	0
299	20231006	150100	60901790	19910	19910	19910	19910	0
300	20231006	150000	60901790	19910	19910	19910	19910	0
301	20231006	145900	60901790	19910	19910	19910	19910	0
302	20231006	145800	60901790	19910	19910	19910	19910	0
303	20231006	145700	60901790	19910	19910	19910	19910	0
304	20231006	145600	60901790	19910	19910	19910	19910	0
305	20231006	145500	60901790	19910	19910	19910	19910	0
306	20231006	145400	60901790	19910	19910	19910	19910	0
307	20231006	145300	60901790	19910	19910	19910	19910	0
308	20231006	145200	60901790	19910	19910	19910	19910	0
309	20231006	145100	60901790	19910	19900	19910	19900	2
310	20231006	145000	60861980	19830	19830	19830	19830	0
311	20231006	144900	60861980	19830	19830	19830	19830	42
312	20231006	144800	60029120	19840	19840	19840	19840	1
313	20231006	144700	60009280	19920	19920	19920	19920	0
314	20231006	144600	60009280	19920	19920	19920	19920	0
315	20231006	144500	60009280	19920	19920	19920	19920	0
316	20231006	144400	60009280	19920	19920	19920	19920	0
317	20231006	144300	60009280	19920	19920	19920	19920	0
318	20231006	144200	60009280	19920	19920	19920	19920	0
319	20231006	144100	60009280	19920	19920	19920	19920	0
320	20231006	144000	60009280	19920	19920	19920	19920	0
321	20231006	143900	60009280	19920	19920	19920	19920	0
322	20231006	143800	60009280	19920	19920	19920	19920	0
323	20231006	143700	60009280	19920	19920	19920	19920	0
324	20231006	143600	60009280	19920	19920	19920	19920	0
325	20231006	143500	60009280	19920	19920	19920	19920	0
326	20231006	143400	60009280	19920	19920	19920	19920	0
327	20231006	143300	60009280	19920	19920	19920	19920	0
328	20231006	143200	60009280	19920	19910	19920	19910	8
329	20231006	143100	59849930	19780	19780	19780	19780	0
330	20231006	143000	59849930	19780	19780	19780	19780	0
331	20231006	142900	59849930	19780	19780	19780	19780	0
332	20231006	142800	59849930	19780	19780	19780	19780	0
333	20231006	142700	59849930	19780	19780	19780	19780	0
334	20231006	142600	59849930	19780	19780	19780	19780	0
335	20231006	142500	59849930	19780	19780	19780	19780	0
336	20231006	142400	59849930	19780	19780	19780	19780	0
337	20231006	142300	59849930	19780	19780	19780	19780	0
338	20231006	142200	59849930	19780	19780	19780	19780	0
339	20231006	142100	59849930	19780	19780	19780	19780	0
340	20231006	142000	59849930	19780	19780	19780	19780	0
341	20231006	141900	59849930	19780	19780	19780	19780	31
342	20231006	141800	59236750	19770	19770	19770	19770	0
343	20231006	141700	59236750	19770	19770	19770	19770	0
344	20231006	141600	59236750	19770	19770	19770	19770	0
345	20231006	141500	59236750	19770	19770	19770	19770	0
346	20231006	141400	59236750	19770	19770	19770	19770	0
347	20231006	141300	59236750	19770	19770	19770	19770	0
348	20231006	141200	59236750	19770	19900	19900	19760	880
349	20231006	141100	41733190	19930	19930	19930	19930	0
350	20231006	141000	41733190	19930	19930	19930	19930	0
351	20231006	140900	41733190	19930	19930	19930	19930	0
352	20231006	140800	41733190	19930	19930	19930	19930	0
353	20231006	140700	41733190	19930	19930	19930	19930	0
354	20231006	140600	41733190	19930	19930	19930	19930	0
355	20231006	140500	41733190	19930	19930	19930	19930	0
356	20231006	140400	41733190	19930	19930	19930	19930	0
357	20231006	140300	41733190	19930	19930	19930	19930	0
358	20231006	140200	41733190	19930	19930	19930	19930	0
359	20231006	140100	41733190	19930	19930	19930	19930	0
360	20231006	140000	41733190	19930	19930	19930	19930	8
361	20231006	135900	41573750	19900	19900	19900	19900	0
362	20231006	135800	41573750	19900	19900	19900	19900	0
363	20231006	135700	41573750	19900	19900	19900	19900	0
364	20231006	135600	41573750	19900	19900	19900	19900	0
365	20231006	135500	41573750	19900	19900	19900	19900	0
366	20231006	135400	41573750	19900	19900	19900	19900	10
367	20231006	135300	41374750	19900	19900	19900	19900	0
368	20231006	135200	41374750	19900	19900	19900	19900	0
369	20231006	135100	41374750	19900	19900	19900	19900	24
370	20231006	135000	40897150	19900	19900	19900	19900	135
371	20231006	134900	38210650	19900	19900	19900	19900	0
372	20231006	134800	38210650	19900	19900	19900	19900	0
373	20231006	134700	38210650	19900	19900	19900	19900	0
374	20231006	134600	38210650	19900	19900	19900	19900	0
375	20231006	134500	38210650	19900	19900	19900	19900	0
376	20231006	134400	38210650	19900	19900	19900	19900	0
377	20231006	134300	38210650	19900	19900	19900	19900	0
378	20231006	134200	38210650	19900	19900	19900	19900	0
379	20231006	134100	38210650	19900	19900	19900	19900	0
380	20231006	134000	38210650	19900	19900	19900	19900	28
381	20231006	133900	37653450	19930	19930	19930	19930	0
382	20231006	133800	37653450	19930	19930	19930	19930	0
383	20231006	133700	37653450	19930	19930	19930	19930	0
384	20231006	133600	37653450	19930	19930	19930	19930	0
385	20231006	133500	37653450	19930	19930	19930	19930	0
386	20231006	133400	37653450	19930	19930	19930	19930	0
387	20231006	133300	37653450	19930	19930	19930	19930	0
388	20231006	133200	37653450	19930	19930	19930	19930	0
389	20231006	133100	37653450	19930	19930	19930	19930	0
390	20231006	133000	37653450	19930	19930	19930	19930	0
391	20231006	132900	37653450	19930	19930	19930	19930	0
392	20231006	132800	37653450	19930	19930	19930	19930	8
393	20231006	132700	37494010	19930	19930	19930	19930	0
394	20231006	132600	37494010	19930	19930	19930	19930	0
395	20231006	132500	37494010	19930	19930	19930	19930	0
396	20231006	132400	37494010	19930	19930	19930	19930	0
397	20231006	132300	37494010	19930	19930	19930	19930	0
398	20231006	132200	37494010	19930	19860	19940	19840	104
399	20231006	132100	35426690	19920	19920	19920	19920	368
400	20231006	132000	28096130	19920	19920	19920	19920	0
401	20231006	131900	28096130	19920	19920	19920	19920	0
402	20231006	131800	28096130	19920	19920	19920	19920	0
403	20231006	131700	28096130	19920	19920	19920	19920	0
404	20231006	131600	28096130	19920	19920	19920	19920	0
405	20231006	131500	28096130	19920	19920	19920	19920	0
406	20231006	131400	28096130	19920	19920	19920	19920	0
407	20231006	131300	28096130	19920	19920	19920	19920	0
408	20231006	131200	28096130	19920	19920	19920	19920	0
409	20231006	131100	28096130	19920	19920	19920	19920	0
410	20231006	131000	28096130	19920	19920	19920	19920	0
411	20231006	130900	28096130	19920	19920	19920	19920	0
412	20231006	130800	28096130	19920	19920	19920	19920	0
413	20231006	130700	28096130	19920	19920	19920	19920	0
414	20231006	130600	28096130	19920	19920	19920	19920	0
415	20231006	130500	28096130	19920	19920	19920	19920	0
416	20231006	130400	28096130	19920	19920	19920	19920	0
417	20231006	130300	28096130	19920	19920	19920	19920	0
418	20231006	130200	28096130	19920	19920	19920	19920	0
419	20231006	130100	28096130	19920	19920	19920	19920	0
420	20231006	130000	28096130	19920	19920	19920	19920	0
421	20231006	125900	28096130	19920	19920	19920	19920	0
422	20231006	125800	28096130	19920	19920	19920	19920	0
423	20231006	125700	28096130	19920	19920	19920	19920	0
424	20231006	125600	28096130	19920	19920	19920	19920	8
425	20231006	125500	27936770	19910	19910	19910	19910	0
426	20231006	125400	27936770	19910	19910	19910	19910	0
427	20231006	125300	27936770	19910	19910	19910	19910	0
428	20231006	125200	27936770	19910	19910	19910	19910	14
429	20231006	125100	27658030	19930	19930	19930	19930	0
430	20231006	125000	27658030	19930	19930	19930	19930	0
431	20231006	124900	27658030	19930	19930	19930	19930	0
432	20231006	124800	27658030	19930	19930	19930	19930	0
433	20231006	124700	27658030	19930	19930	19930	19930	0
434	20231006	124600	27658030	19930	19930	19930	19930	0
435	20231006	124500	27658030	19930	19930	19930	19930	0
436	20231006	124400	27658030	19930	19930	19930	19930	0
437	20231006	124300	27658030	19930	19930	19930	19930	0
438	20231006	124200	27658030	19930	19930	19930	19930	0
439	20231006	124100	27658030	19930	19930	19930	19930	0
440	20231006	124000	27658030	19930	19930	19930	19930	0
441	20231006	123900	27658030	19930	19930	19930	19930	0
442	20231006	123800	27658030	19930	19930	19930	19930	0
443	20231006	123700	27658030	19930	19930	19930	19930	0
444	20231006	123600	27658030	19930	19930	19930	19930	0
445	20231006	123500	27658030	19930	19930	19930	19930	0
446	20231006	123400	27658030	19930	19930	19930	19930	0
447	20231006	123300	27658030	19930	19930	19930	19930	0
448	20231006	123200	27658030	19930	19930	19930	19930	0
449	20231006	123100	27658030	19930	19930	19930	19930	0
450	20231006	123000	27658030	19930	19930	19930	19930	0
451	20231006	122900	27658030	19930	19930	19930	19930	0
452	20231006	122800	27658030	19930	19930	19930	19930	0
453	20231006	122700	27658030	19930	19930	19930	19930	0
454	20231006	122600	27658030	19930	19930	19930	19930	0
455	20231006	122500	27658030	19930	19920	19930	19920	10
456	20231006	122400	27458750	19920	19920	19920	19920	30
457	20231006	122300	26861150	19910	19910	19910	19910	0
458	20231006	122200	26861150	19910	19910	19910	19910	0
459	20231006	122100	26861150	19910	19910	19910	19910	0
460	20231006	122000	26861150	19910	19910	19910	19910	0
461	20231006	121900	26861150	19910	19910	19910	19910	0
462	20231006	121800	26861150	19910	19910	19910	19910	0
463	20231006	121700	26861150	19910	19910	19910	19910	1
464	20231006	121600	26841240	19920	19920	19920	19920	0
465	20231006	121500	26841240	19920	19920	19920	19920	0
466	20231006	121400	26841240	19920	19920	19920	19920	0
467	20231006	121300	26841240	19920	19920	19920	19920	0
468	20231006	121200	26841240	19920	19920	19920	19920	0
469	20231006	121100	26841240	19920	19920	19920	19920	0
470	20231006	121000	26841240	19920	19920	19920	19920	0
471	20231006	120900	26841240	19920	19920	19920	19920	0
472	20231006	120800	26841240	19920	19920	19920	19920	0
473	20231006	120700	26841240	19920	19920	19920	19920	0
474	20231006	120600	26841240	19920	19920	19920	19920	0
475	20231006	120500	26841240	19920	19920	19920	19920	0
476	20231006	120400	26841240	19920	19920	19920	19920	0
477	20231006	120300	26841240	19920	19920	19920	19920	0
478	20231006	120200	26841240	19920	19920	19920	19920	0
479	20231006	120100	26841240	19920	19920	19920	19920	0
480	20231006	120000	26841240	19920	19920	19920	19920	0
481	20231006	115900	26841240	19920	19920	19920	19920	0
482	20231006	115800	26841240	19920	19920	19920	19920	0
483	20231006	115700	26841240	19920	19920	19920	19920	0
484	20231006	115600	26841240	19920	19920	19920	19920	0
485	20231006	115500	26841240	19920	19920	19920	19920	0
486	20231006	115400	26841240	19920	19920	19920	19920	0
487	20231006	115300	26841240	19920	19920	19920	19920	0
488	20231006	115200	26841240	19920	19910	19920	19910	9
489	20231006	115100	26661990	19930	19930	19930	19930	0
490	20231006	115000	26661990	19930	19930	19930	19930	0
491	20231006	114900	26661990	19930	19930	19930	19930	0
492	20231006	114800	26661990	19930	19930	19930	19930	0
493	20231006	114700	26661990	19930	19930	19930	19930	0
494	20231006	114600	26661990	19930	19930	19930	19930	0
495	20231006	114500	26661990	19930	19930	19930	19930	0
496	20231006	114400	26661990	19930	19930	19930	19930	0
497	20231006	114300	26661990	19930	19930	19930	19930	0
498	20231006	114200	26661990	19930	19930	19930	19930	0
499	20231006	114100	26661990	19930	19930	19930	19930	0
500	20231006	114000	26661990	19930	19930	19930	19930	0
501	20231006	113900	26661990	19930	19930	19930	19930	0
502	20231006	113800	26661990	19930	19930	19930	19930	0
503	20231006	113700	26661990	19930	19930	19930	19930	0
504	20231006	113600	26661990	19930	19930	19930	19930	0
505	20231006	113500	26661990	19930	19930	19930	19930	0
506	20231006	113400	26661990	19930	19930	19930	19930	0
507	20231006	113300	26661990	19930	19930	19930	19930	0
508	20231006	113200	26661990	19930	19930	19930	19930	0
509	20231006	113100	26661990	19930	19930	19930	19930	0
510	20231006	113000	26661990	19930	19930	19930	19930	0
511	20231006	112900	26661990	19930	19930	19930	19930	0
512	20231006	112800	26661990	19930	19930	19930	19930	0
513	20231006	112700	26661990	19930	19930	19930	19930	0
514	20231006	112600	26661990	19930	19930	19930	19930	0
515	20231006	112500	26661990	19930	19930	19930	19930	2
516	20231006	112400	26622130	19930	19930	19930	19930	0
517	20231006	112300	26622130	19930	19930	19930	19930	0
518	20231006	112200	26622130	19930	19930	19930	19930	0
519	20231006	112100	26622130	19930	19930	19930	19930	0
520	20231006	112000	26622130	19930	19920	19930	19920	9
521	20231006	111900	26442770	19800	19880	19880	19800	15
522	20231006	111800	26145330	19930	19930	19930	19930	0
523	20231006	111700	26145330	19930	19930	19930	19930	1
524	20231006	111600	26125400	19880	19880	19880	19880	0
525	20231006	111500	26125400	19880	19880	19880	19880	0
526	20231006	111400	26125400	19880	19880	19880	19880	0
527	20231006	111300	26125400	19880	19880	19880	19880	0
528	20231006	111200	26125400	19880	19880	19880	19880	0
529	20231006	111100	26125400	19880	19880	19880	19880	0
530	20231006	111000	26125400	19880	19880	19880	19880	0
531	20231006	110900	26125400	19880	19880	19880	19880	0
532	20231006	110800	26125400	19880	19880	19880	19880	0
533	20231006	110700	26125400	19880	19880	19880	19880	0
534	20231006	110600	26125400	19880	19880	19880	19880	0
535	20231006	110500	26125400	19880	19880	19880	19880	0
536	20231006	110400	26125400	19880	19880	19880	19880	0
537	20231006	110300	26125400	19880	19880	19880	19880	0
538	20231006	110200	26125400	19880	19880	19880	19880	0
539	20231006	110100	26125400	19880	19880	19880	19880	0
540	20231006	110000	26125400	19880	19880	19880	19880	0
541	20231006	105900	26125400	19880	19880	19880	19880	0
542	20231006	105800	26125400	19880	19880	19880	19880	0
543	20231006	105700	26125400	19880	19880	19880	19880	30
544	20231006	105600	25529000	19880	19880	19880	19880	0
545	20231006	105500	25529000	19880	19880	19880	19880	0
546	20231006	105400	25529000	19880	19880	19880	19880	0
547	20231006	105300	25529000	19880	19880	19880	19880	33
548	20231006	105200	24872960	19880	19880	19880	19880	0
549	20231006	105100	24872960	19880	19880	19880	19880	13
550	20231006	105000	24614520	19940	19940	19940	19940	0
551	20231006	104900	24614520	19940	19940	19940	19940	0
552	20231006	104800	24614520	19940	19880	19940	19880	28
553	20231006	104700	24057340	19880	19880	19880	19880	1
554	20231006	104600	24037460	19900	19900	19900	19900	0
555	20231006	104500	24037460	19900	19900	19900	19900	0
556	20231006	104400	24037460	19900	19900	19900	19900	0
557	20231006	104300	24037460	19900	19900	19900	19900	0
558	20231006	104200	24037460	19900	19900	19900	19900	0
559	20231006	104100	24037460	19900	19900	19900	19900	0
560	20231006	104000	24037460	19900	19900	19900	19900	79
561	20231006	103900	22465360	19880	19880	19880	19880	0
562	20231006	103800	22465360	19880	19850	19880	19850	124
563	20231006	103700	20000960	19850	19850	19850	19850	10
564	20231006	103600	19802460	19800	19800	19800	19800	0
565	20231006	103500	19802460	19800	19800	19800	19800	0
566	20231006	103400	19802460	19800	19800	19800	19800	0
567	20231006	103300	19802460	19800	19840	19850	19800	209
568	20231006	103200	15655720	19830	19830	19830	19830	6
569	20231006	103100	15536740	19750	19750	19750	19750	0
570	20231006	103000	15536740	19750	19750	19750	19750	0
571	20231006	102900	15536740	19750	19750	19750	19750	0
572	20231006	102800	15536740	19750	19750	19750	19750	0
573	20231006	102700	15536740	19750	19750	19750	19750	0
574	20231006	102600	15536740	19750	19750	19750	19750	0
575	20231006	102500	15536740	19750	19750	19750	19750	0
576	20231006	102400	15536740	19750	19750	19750	19750	0
577	20231006	102300	15536740	19750	19750	19750	19750	0
578	20231006	102200	15536740	19750	19750	19750	19750	0
579	20231006	102100	15536740	19750	19750	19750	19750	0
580	20231006	102000	15536740	19750	19750	19750	19750	0
581	20231006	101900	15536740	19750	19750	19750	19750	0
582	20231006	101800	15536740	19750	19850	19850	19750	105
583	20231006	101700	13453890	19850	19830	19850	19830	53
584	20231006	101600	12402000	19850	19840	19850	19840	9
585	20231006	101500	12223360	19700	19800	19800	19700	233
586	20231006	101400	7613100	19800	19800	19800	19800	0
587	20231006	101300	7613100	19800	19790	19800	19790	46
588	20231006	101200	6702400	19780	19780	19780	19780	0
589	20231006	101100	6702400	19780	19780	19780	19780	0
590	20231006	101000	6702400	19780	19780	19780	19780	2
591	20231006	100900	6662840	19780	19780	19780	19780	0
592	20231006	100800	6662840	19780	19780	19780	19780	0
593	20231006	100700	6662840	19780	19780	19780	19780	0
594	20231006	100600	6662840	19780	19780	19780	19780	0
595	20231006	100500	6662840	19780	19780	19780	19780	1
596	20231006	100400	6643060	19750	19750	19750	19750	0
597	20231006	100300	6643060	19750	19750	19750	19750	0
598	20231006	100200	6643060	19750	19750	19750	19750	0
599	20231006	100100	6643060	19750	19750	19750	19750	0
600	20231006	100000	6643060	19750	19750	19750	19750	0
601	20231006	095900	6643060	19750	19750	19750	19750	0
602	20231006	095800	6643060	19750	19750	19750	19750	10
603	20231006	095700	6445560	19760	19760	19760	19760	0
604	20231006	095600	6445560	19760	19760	19760	19760	1
605	20231006	095500	6425800	19760	19760	19760	19760	0
606	20231006	095400	6425800	19760	19760	19760	19760	0
607	20231006	095300	6425800	19760	19740	19760	19740	218
608	20231006	095200	2121370	19740	19730	19740	19730	38
609	20231006	095100	1371590	19730	19730	19730	19730	0
610	20231006	095000	1371590	19730	19730	19730	19730	0
611	20231006	094900	1371590	19730	19730	19730	19730	0
612	20231006	094800	1371590	19730	19730	19730	19730	0
613	20231006	094700	1371590	19730	19730	19730	19730	0
614	20231006	094600	1371590	19730	19730	19730	19730	0
615	20231006	094500	1371590	19730	19730	19730	19730	0
616	20231006	094400	1371590	19730	19700	19730	19700	9
617	20231006	094300	1194080	19650	19650	19650	19650	0
618	20231006	094200	1194080	19650	19650	19650	19650	0
619	20231006	094100	1194080	19650	19650	19650	19650	0
620	20231006	094000	1194080	19650	19650	19650	19650	0
621	20231006	093900	1194080	19650	19650	19650	19650	0
622	20231006	093800	1194080	19650	19650	19650	19650	0
623	20231006	093700	1194080	19650	19650	19650	19650	0
624	20231006	093600	1194080	19650	19650	19650	19650	0
625	20231006	093500	1194080	19650	19650	19650	19650	0
626	20231006	093400	1194080	19650	19650	19650	19650	1
627	20231006	093300	1174430	19640	19640	19640	19640	0
628	20231006	093200	1174430	19640	19640	19640	19640	0
629	20231006	093100	1174430	19640	19640	19640	19640	0
630	20231006	093000	1174430	19640	19640	19640	19640	0
631	20231006	092900	1174430	19640	19640	19640	19640	0
632	20231006	092800	1174430	19640	19640	19640	19640	1
633	20231006	092700	1154790	19670	19670	19670	19670	0
634	20231006	092600	1154790	19670	19670	19670	19670	0
635	20231006	092500	1154790	19670	19670	19670	19670	0
636	20231006	092400	1154790	19670	19670	19670	19670	0
637	20231006	092300	1154790	19670	19670	19670	19670	0
638	20231006	092200	1154790	19670	19670	19670	19670	0
639	20231006	092100	1154790	19670	19670	19670	19670	0
640	20231006	092000	1154790	19670	19670	19670	19670	0
641	20231006	091900	1154790	19670	19670	19670	19670	0
642	20231006	091800	1154790	19670	19630	19670	19630	5
643	20231006	091700	1056560	19620	19620	19620	19620	1
644	20231006	091600	1036940	19580	19580	19580	19580	0
645	20231006	091500	1036940	19580	19580	19580	19580	0
646	20231006	091400	1036940	19580	19580	19580	19580	34
647	20231006	091300	371220	19580	19580	19580	19580	1
648	20231006	091200	351640	19580	19580	19580	19580	0
649	20231006	091100	351640	19580	19580	19580	19580	0
650	20231006	091000	351640	19580	19580	19580	19580	0
651	20231006	090900	351640	19580	19580	19580	19580	0
652	20231006	090800	351640	19580	19580	19580	19580	0
653	20231006	090700	351640	19580	19580	19580	19580	0
654	20231006	090600	351640	19580	19580	19580	19580	0
655	20231006	090500	351640	19580	19580	19580	19580	0
656	20231006	090400	351640	19580	19580	19580	19580	1
657	20231006	090300	332060	19580	19580	19580	19580	0
658	20231006	090200	332060	19580	19580	19580	19580	2
659	20231006	090100	292900	19540	19540	19540	19540	0
660	20231006	090000	292900	19540	19520	19540	19520	15