KissMeData/115310/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195600	88383220	19000	19000	19000	19000	342
3	20231026	195500	88383220	19000	19000	19000	19000	0
4	20231026	195400	88383220	19000	19000	19000	19000	0
5	20231026	195300	88383220	19000	19000	19000	19000	0
6	20231026	195200	88383220	19000	19000	19000	19000	0
7	20231026	195100	88383220	19000	19000	19000	19000	0
8	20231026	195000	88383220	19000	19000	19000	19000	0
9	20231026	194900	88383220	19000	19000	19000	19000	0
10	20231026	194800	88383220	19000	19000	19000	19000	0
11	20231026	194700	88383220	19000	19000	19000	19000	0
12	20231026	194600	88383220	19000	19000	19000	19000	0
13	20231026	194500	88383220	19000	19000	19000	19000	0
14	20231026	194400	88383220	19000	19000	19000	19000	0
15	20231026	194300	88383220	19000	19000	19000	19000	0
16	20231026	194200	88383220	19000	19000	19000	19000	0
17	20231026	194100	88383220	19000	19000	19000	19000	0
18	20231026	194000	88383220	19000	19000	19000	19000	0
19	20231026	193900	88383220	19000	19000	19000	19000	0
20	20231026	193800	88383220	19000	19000	19000	19000	0
21	20231026	193700	88383220	19000	19000	19000	19000	0
22	20231026	193600	88383220	19000	19000	19000	19000	0
23	20231026	193500	88383220	19000	19000	19000	19000	0
24	20231026	193400	88383220	19000	19000	19000	19000	0
25	20231026	193300	88383220	19000	19000	19000	19000	0
26	20231026	193200	88383220	19000	19000	19000	19000	0
27	20231026	193100	88383220	19000	19000	19000	19000	0
28	20231026	193000	88383220	19000	19000	19000	19000	0
29	20231026	192900	88383220	19000	19000	19000	19000	0
30	20231026	192800	88383220	19000	19000	19000	19000	0
31	20231026	192700	88383220	19000	19000	19000	19000	0
32	20231026	192600	88383220	19000	19000	19000	19000	342
33	20231026	192500	88383220	19000	19000	19000	19000	0
34	20231026	192400	88383220	19000	19000	19000	19000	0
35	20231026	192300	88383220	19000	19000	19000	19000	0
36	20231026	192200	88383220	19000	19000	19000	19000	0
37	20231026	192100	88383220	19000	19000	19000	19000	0
38	20231026	192000	88383220	19000	19000	19000	19000	0
39	20231026	191900	88383220	19000	19000	19000	19000	0
40	20231026	191800	88383220	19000	19000	19000	19000	0
41	20231026	191700	88383220	19000	19000	19000	19000	0
42	20231026	191600	88383220	19000	19000	19000	19000	0
43	20231026	191500	88383220	19000	19000	19000	19000	0
44	20231026	191400	88383220	19000	19000	19000	19000	0
45	20231026	191300	88383220	19000	19000	19000	19000	0
46	20231026	191200	88383220	19000	19000	19000	19000	0
47	20231026	191100	88383220	19000	19000	19000	19000	0
48	20231026	191000	88383220	19000	19000	19000	19000	0
49	20231026	190900	88383220	19000	19000	19000	19000	0
50	20231026	190800	88383220	19000	19000	19000	19000	0
51	20231026	190700	88383220	19000	19000	19000	19000	0
52	20231026	190600	88383220	19000	19000	19000	19000	0
53	20231026	190500	88383220	19000	19000	19000	19000	0
54	20231026	190400	88383220	19000	19000	19000	19000	0
55	20231026	190300	88383220	19000	19000	19000	19000	0
56	20231026	190200	88383220	19000	19000	19000	19000	0
57	20231026	190100	88383220	19000	19000	19000	19000	0
58	20231026	190000	88383220	19000	19000	19000	19000	0
59	20231026	185900	88383220	19000	19000	19000	19000	0
60	20231026	185800	88383220	19000	19000	19000	19000	0
61	20231026	185700	88383220	19000	19000	19000	19000	0
62	20231026	185600	88383220	19000	19000	19000	19000	342
63	20231026	185500	88383220	19000	19000	19000	19000	0
64	20231026	185400	88383220	19000	19000	19000	19000	0
65	20231026	185300	88383220	19000	19000	19000	19000	0
66	20231026	185200	88383220	19000	19000	19000	19000	0
67	20231026	185100	88383220	19000	19000	19000	19000	0
68	20231026	185000	88383220	19000	19000	19000	19000	0
69	20231026	184900	88383220	19000	19000	19000	19000	0
70	20231026	184800	88383220	19000	19000	19000	19000	0
71	20231026	184700	88383220	19000	19000	19000	19000	0
72	20231026	184600	88383220	19000	19000	19000	19000	0
73	20231026	184500	88383220	19000	19000	19000	19000	0
74	20231026	184400	88383220	19000	19000	19000	19000	0
75	20231026	184300	88383220	19000	19000	19000	19000	0
76	20231026	184200	88383220	19000	19000	19000	19000	0
77	20231026	184100	88383220	19000	19000	19000	19000	0
78	20231026	184000	88383220	19000	19000	19000	19000	0
79	20231026	183900	88383220	19000	19000	19000	19000	0
80	20231026	183800	88383220	19000	19000	19000	19000	0
81	20231026	183700	88383220	19000	19000	19000	19000	0
82	20231026	183600	88383220	19000	19000	19000	19000	0
83	20231026	183500	88383220	19000	19000	19000	19000	0
84	20231026	183400	88383220	19000	19000	19000	19000	0
85	20231026	183300	88383220	19000	19000	19000	19000	0
86	20231026	183200	88383220	19000	19000	19000	19000	0
87	20231026	183100	88383220	19000	19000	19000	19000	0
88	20231026	183000	88383220	19000	19000	19000	19000	0
89	20231026	182900	88383220	19000	19000	19000	19000	0
90	20231026	182800	88383220	19000	19000	19000	19000	0
91	20231026	182700	88383220	19000	19000	19000	19000	0
92	20231026	182600	88383220	19000	19000	19000	19000	342
93	20231026	182500	88383220	19000	19000	19000	19000	0
94	20231026	182400	88383220	19000	19000	19000	19000	0
95	20231026	182300	88383220	19000	19000	19000	19000	0
96	20231026	182200	88383220	19000	19000	19000	19000	0
97	20231026	182100	88383220	19000	19000	19000	19000	0
98	20231026	182000	88383220	19000	19000	19000	19000	0
99	20231026	181900	88383220	19000	19000	19000	19000	0
100	20231026	181800	88383220	19000	19000	19000	19000	0
101	20231026	181700	88383220	19000	19000	19000	19000	0
102	20231026	181600	88383220	19000	19000	19000	19000	0
103	20231026	181500	88383220	19000	19000	19000	19000	0
104	20231026	181400	88383220	19000	19000	19000	19000	0
105	20231026	181300	88383220	19000	19000	19000	19000	0
106	20231026	181200	88383220	19000	19000	19000	19000	0
107	20231026	181100	88383220	19000	19000	19000	19000	0
108	20231026	181000	88383220	19000	19000	19000	19000	0
109	20231026	180900	88383220	19000	19000	19000	19000	0
110	20231026	180800	88383220	19000	19000	19000	19000	0
111	20231026	180700	88383220	19000	19000	19000	19000	0
112	20231026	180600	88383220	19000	19000	19000	19000	0
113	20231026	180500	88383220	19000	19000	19000	19000	0
114	20231026	180400	88383220	19000	19000	19000	19000	0
115	20231026	180300	88383220	19000	19000	19000	19000	0
116	20231026	180200	88383220	19000	19000	19000	19000	0
117	20231026	180100	88383220	19000	19000	19000	19000	0
118	20231026	180000	88383220	19000	19000	19000	19000	0
119	20231026	175900	88383220	19000	19000	19000	19000	0
120	20231026	175800	88383220	19000	19000	19000	19000	0
121	20231026	175700	88383220	19000	19000	19000	19000	0
122	20231026	175600	88383220	19000	19000	19000	19000	342
123	20231026	175500	88383220	19000	19000	19000	19000	0
124	20231026	175400	88383220	19000	19000	19000	19000	0
125	20231026	175300	88383220	19000	19000	19000	19000	0
126	20231026	175200	88383220	19000	19000	19000	19000	0
127	20231026	175100	88383220	19000	19000	19000	19000	0
128	20231026	175000	88383220	19000	19000	19000	19000	0
129	20231026	174900	88383220	19000	19000	19000	19000	0
130	20231026	174800	88383220	19000	19000	19000	19000	0
131	20231026	174700	88383220	19000	19000	19000	19000	0
132	20231026	174600	88383220	19000	19000	19000	19000	0
133	20231026	174500	88383220	19000	19000	19000	19000	0
134	20231026	174400	88383220	19000	19000	19000	19000	0
135	20231026	174300	88383220	19000	19000	19000	19000	0
136	20231026	174200	88383220	19000	19000	19000	19000	0
137	20231026	174100	88383220	19000	19000	19000	19000	0
138	20231026	174000	88383220	19000	19000	19000	19000	0
139	20231026	173900	88383220	19000	19000	19000	19000	0
140	20231026	173800	88383220	19000	19000	19000	19000	0
141	20231026	173700	88383220	19000	19000	19000	19000	0
142	20231026	173600	88383220	19000	19000	19000	19000	0
143	20231026	173500	88383220	19000	19000	19000	19000	0
144	20231026	173400	88383220	19000	19000	19000	19000	0
145	20231026	173300	88383220	19000	19000	19000	19000	0
146	20231026	173200	88383220	19000	19000	19000	19000	0
147	20231026	173100	88383220	19000	19000	19000	19000	0
148	20231026	173000	88383220	19000	19000	19000	19000	0
149	20231026	172900	88383220	19000	19000	19000	19000	0
150	20231026	172800	88383220	19000	19000	19000	19000	0
151	20231026	172700	88383220	19000	19000	19000	19000	0
152	20231026	172600	88383220	19000	19000	19000	19000	342
153	20231026	172500	88383220	19000	19000	19000	19000	0
154	20231026	172400	88383220	19000	19000	19000	19000	0
155	20231026	172300	88383220	19000	19000	19000	19000	0
156	20231026	172200	88383220	19000	19000	19000	19000	0
157	20231026	172100	88383220	19000	19000	19000	19000	0
158	20231026	172000	88383220	19000	19000	19000	19000	0
159	20231026	171900	88383220	19000	19000	19000	19000	0
160	20231026	171800	88383220	19000	19000	19000	19000	0
161	20231026	171700	88383220	19000	19000	19000	19000	0
162	20231026	171600	88383220	19000	19000	19000	19000	0
163	20231026	171500	88383220	19000	19000	19000	19000	0
164	20231026	171400	88383220	19000	19000	19000	19000	0
165	20231026	171300	88383220	19000	19000	19000	19000	0
166	20231026	171200	88383220	19000	19000	19000	19000	0
167	20231026	171100	88383220	19000	19000	19000	19000	0
168	20231026	171000	88383220	19000	19000	19000	19000	0
169	20231026	170900	88383220	19000	19000	19000	19000	0
170	20231026	170800	88383220	19000	19000	19000	19000	0
171	20231026	170700	88383220	19000	19000	19000	19000	0
172	20231026	170600	88383220	19000	19000	19000	19000	0
173	20231026	170500	88383220	19000	19000	19000	19000	0
174	20231026	170400	88383220	19000	19000	19000	19000	0
175	20231026	170300	88383220	19000	19000	19000	19000	0
176	20231026	170200	88383220	19000	19000	19000	19000	0
177	20231026	170100	88383220	19000	19000	19000	19000	0
178	20231026	170000	88383220	19000	19000	19000	19000	0
179	20231026	165900	88383220	19000	19000	19000	19000	0
180	20231026	165800	88383220	19000	19000	19000	19000	0
181	20231026	165700	88383220	19000	19000	19000	19000	0
182	20231026	165600	88383220	19000	19000	19000	19000	342
183	20231026	165500	88383220	19000	19000	19000	19000	0
184	20231026	165400	88383220	19000	19000	19000	19000	0
185	20231026	165300	88383220	19000	19000	19000	19000	0
186	20231026	165200	88383220	19000	19000	19000	19000	0
187	20231026	165100	88383220	19000	19000	19000	19000	0
188	20231026	165000	88383220	19000	19000	19000	19000	0
189	20231026	164900	88383220	19000	19000	19000	19000	0
190	20231026	164800	88383220	19000	19000	19000	19000	0
191	20231026	164700	88383220	19000	19000	19000	19000	0
192	20231026	164600	88383220	19000	19000	19000	19000	0
193	20231026	164500	88383220	19000	19000	19000	19000	0
194	20231026	164400	88383220	19000	19000	19000	19000	0
195	20231026	164300	88383220	19000	19000	19000	19000	0
196	20231026	164200	88383220	19000	19000	19000	19000	0
197	20231026	164100	88383220	19000	19000	19000	19000	0
198	20231026	164000	88383220	19000	19000	19000	19000	0
199	20231026	163900	88383220	19000	19000	19000	19000	0
200	20231026	163800	88383220	19000	19000	19000	19000	0
201	20231026	163700	88383220	19000	19000	19000	19000	0
202	20231026	163600	88383220	19000	19000	19000	19000	0
203	20231026	163500	88383220	19000	19000	19000	19000	0
204	20231026	163400	88383220	19000	19000	19000	19000	0
205	20231026	163300	88383220	19000	19000	19000	19000	0
206	20231026	163200	88383220	19000	19000	19000	19000	0
207	20231026	163100	88383220	19000	19000	19000	19000	0
208	20231026	163000	88383220	19000	19000	19000	19000	0
209	20231026	162900	88383220	19000	19000	19000	19000	0
210	20231026	162800	88383220	19000	19000	19000	19000	0
211	20231026	162700	88383220	19000	19000	19000	19000	0
212	20231026	162600	88383220	19000	19000	19000	19000	342
213	20231026	162500	88383220	19000	19000	19000	19000	0
214	20231026	162400	88383220	19000	19000	19000	19000	0
215	20231026	162300	88383220	19000	19000	19000	19000	0
216	20231026	162200	88383220	19000	19000	19000	19000	0
217	20231026	162100	88383220	19000	19000	19000	19000	0
218	20231026	162000	88383220	19000	19000	19000	19000	0
219	20231026	161900	88383220	19000	19000	19000	19000	0
220	20231026	161800	88383220	19000	19000	19000	19000	0
221	20231026	161700	88383220	19000	19000	19000	19000	0
222	20231026	161600	88383220	19000	19000	19000	19000	0
223	20231026	161500	88383220	19000	19000	19000	19000	0
224	20231026	161400	88383220	19000	19000	19000	19000	0
225	20231026	161300	88383220	19000	19000	19000	19000	0
226	20231026	161200	88383220	19000	19000	19000	19000	0
227	20231026	161100	88383220	19000	19000	19000	19000	0
228	20231026	161000	88383220	19000	19000	19000	19000	0
229	20231026	160900	88383220	19000	19000	19000	19000	0
230	20231026	160800	88383220	19000	19000	19000	19000	0
231	20231026	160700	88383220	19000	19000	19000	19000	0
232	20231026	160600	88383220	19000	19000	19000	19000	0
233	20231026	160500	88383220	19000	19000	19000	19000	0
234	20231026	160400	88383220	19000	19000	19000	19000	0
235	20231026	160300	88383220	19000	19000	19000	19000	0
236	20231026	160200	88383220	19000	19000	19000	19000	0
237	20231026	160100	88383220	19000	19000	19000	19000	0
238	20231026	160000	88383220	19000	19000	19000	19000	0
239	20231026	155900	88383220	19000	19000	19000	19000	0
240	20231026	155800	88383220	19000	19000	19000	19000	0
241	20231026	155700	88383220	19000	19000	19000	19000	0
242	20231026	155600	88383220	19000	19000	19000	19000	342
243	20231026	155500	88383220	19000	19000	19000	19000	0
244	20231026	155400	88383220	19000	19000	19000	19000	0
245	20231026	155300	88383220	19000	19000	19000	19000	0
246	20231026	155200	88383220	19000	19000	19000	19000	0
247	20231026	155100	88383220	19000	19000	19000	19000	0
248	20231026	155000	88383220	19000	19000	19000	19000	0
249	20231026	154900	88383220	19000	19000	19000	19000	0
250	20231026	154800	88383220	19000	19000	19000	19000	0
251	20231026	154700	88383220	19000	19000	19000	19000	0
252	20231026	154600	88383220	19000	19000	19000	19000	0
253	20231026	154500	88383220	19000	19000	19000	19000	0
254	20231026	154400	88383220	19000	19000	19000	19000	0
255	20231026	154300	88383220	19000	19000	19000	19000	0
256	20231026	154200	88383220	19000	19000	19000	19000	0
257	20231026	154100	88383220	19000	19000	19000	19000	0
258	20231026	154000	88383220	19000	19000	19000	19000	0
259	20231026	153900	88383220	19000	19000	19000	19000	0
260	20231026	153800	88383220	19000	19000	19000	19000	0
261	20231026	153700	88383220	19000	19000	19000	19000	0
262	20231026	153600	88383220	19000	19000	19000	19000	0
263	20231026	153500	88383220	19000	19000	19000	19000	0
264	20231026	153400	88383220	19000	19000	19000	19000	0
265	20231026	153300	88383220	19000	19000	19000	19000	0
266	20231026	153200	88383220	19000	19000	19000	19000	0
267	20231026	153100	88383220	19000	19000	19000	19000	0
268	20231026	153000	88383220	19000	19000	19000	19000	342
269	20231026	152900	81885220	18720	18720	18720	18720	0
270	20231026	152800	81885220	18720	18720	18720	18720	0
271	20231026	152700	81885220	18720	18720	18720	18720	0
272	20231026	152600	81885220	18720	18720	18720	18720	0
273	20231026	152500	81885220	18720	18720	18720	18720	0
274	20231026	152400	81885220	18720	18720	18720	18720	0
275	20231026	152300	81885220	18720	18720	18720	18720	0
276	20231026	152200	81885220	18720	18720	18720	18720	0
277	20231026	152100	81885220	18720	18720	18720	18720	0
278	20231026	152000	81885220	18720	18720	18720	18720	0
279	20231026	151900	81885220	18720	18740	18740	18720	403
280	20231026	151800	74339130	18730	18850	18850	18730	521
281	20231026	151700	64575900	18830	18830	18830	18830	3
282	20231026	151600	64519410	18830	18830	18830	18830	10
283	20231026	151500	64331110	18750	18760	18760	18750	24
284	20231026	151400	63880880	18830	18830	18830	18830	0
285	20231026	151300	63880880	18830	18830	18830	18830	0
286	20231026	151200	63880880	18830	18830	18830	18830	0
287	20231026	151100	63880880	18830	18830	18830	18830	0
288	20231026	151000	63880880	18830	18830	18830	18830	0
289	20231026	150900	63880880	18830	18830	18830	18830	1
290	20231026	150800	63862050	18760	18760	18760	18760	52
291	20231026	150700	62886530	18830	18830	18830	18830	1
292	20231026	150600	62867700	18830	18830	18830	18830	0
293	20231026	150500	62867700	18830	18830	18830	18830	0
294	20231026	150400	62867700	18830	18830	18830	18830	0
295	20231026	150300	62867700	18830	18830	18830	18830	0
296	20231026	150200	62867700	18830	18830	18830	18830	0
297	20231026	150100	62867700	18830	18830	18830	18830	0
298	20231026	150000	62867700	18830	18830	18830	18830	10
299	20231026	145900	62679400	18830	18830	18830	18830	0
300	20231026	145800	62679400	18830	18820	18830	18820	5
301	20231026	145700	62585260	18820	18820	18820	18820	0
302	20231026	145600	62585260	18820	18820	18820	18820	0
303	20231026	145500	62585260	18820	18820	18820	18820	0
304	20231026	145400	62585260	18820	18820	18820	18820	0
305	20231026	145300	62585260	18820	18820	18820	18820	0
306	20231026	145200	62585260	18820	18820	18820	18820	132
307	20231026	145100	60101020	18780	18780	18780	18780	0
308	20231026	145000	60101020	18780	18780	18780	18780	0
309	20231026	144900	60101020	18780	18780	18780	18780	0
310	20231026	144800	60101020	18780	18780	18780	18780	0
311	20231026	144700	60101020	18780	18780	18780	18780	0
312	20231026	144600	60101020	18780	18820	18820	18780	7
313	20231026	144500	59969360	18750	18750	18750	18750	0
314	20231026	144400	59969360	18750	18750	18750	18750	0
315	20231026	144300	59969360	18750	18750	18750	18750	0
316	20231026	144200	59969360	18750	18750	18750	18750	0
317	20231026	144100	59969360	18750	18750	18750	18750	0
318	20231026	144000	59969360	18750	18750	18750	18750	0
319	20231026	143900	59969360	18750	18750	18750	18750	0
320	20231026	143800	59969360	18750	18750	18750	18750	0
321	20231026	143700	59969360	18750	18750	18750	18750	0
322	20231026	143600	59969360	18750	18750	18750	18750	0
323	20231026	143500	59969360	18750	18750	18750	18750	0
324	20231026	143400	59969360	18750	18750	18750	18750	0
325	20231026	143300	59969360	18750	18750	18750	18750	0
326	20231026	143200	59969360	18750	18750	18750	18750	0
327	20231026	143100	59969360	18750	18750	18750	18750	0
328	20231026	143000	59969360	18750	18750	18750	18750	0
329	20231026	142900	59969360	18750	18820	18820	18750	500
330	20231026	142800	50580250	18830	18830	18830	18830	3
331	20231026	142700	50523760	18830	18830	18830	18830	3
332	20231026	142600	50467270	18820	18820	18820	18820	0
333	20231026	142500	50467270	18820	18830	18830	18820	39
334	20231026	142400	49733120	18860	18860	18860	18860	0
335	20231026	142300	49733120	18860	18860	18860	18860	0
336	20231026	142200	49733120	18860	18860	18860	18860	0
337	20231026	142100	49733120	18860	18860	18860	18860	0
338	20231026	142000	49733120	18860	18860	18860	18860	0
339	20231026	141900	49733120	18860	18860	18860	18860	0
340	20231026	141800	49733120	18860	18860	18860	18860	0
341	20231026	141700	49733120	18860	18860	18860	18860	0
342	20231026	141600	49733120	18860	18860	18860	18860	0
343	20231026	141500	49733120	18860	18860	18860	18860	0
344	20231026	141400	49733120	18860	18860	18860	18860	0
345	20231026	141300	49733120	18860	18860	18860	18860	0
346	20231026	141200	49733120	18860	18860	18860	18860	0
347	20231026	141100	49733120	18860	18860	18860	18860	0
348	20231026	141000	49733120	18860	18860	18860	18860	0
349	20231026	140900	49733120	18860	18860	18860	18860	0
350	20231026	140800	49733120	18860	18860	18860	18860	0
351	20231026	140700	49733120	18860	18860	18860	18860	0
352	20231026	140600	49733120	18860	18860	18860	18860	0
353	20231026	140500	49733120	18860	18850	18860	18850	21
354	20231026	140400	49337070	18830	18830	18830	18830	0
355	20231026	140300	49337070	18830	18830	18830	18830	0
356	20231026	140200	49337070	18830	18830	18830	18830	0
357	20231026	140100	49337070	18830	18830	18830	18830	0
358	20231026	140000	49337070	18830	18830	18830	18830	0
359	20231026	135900	49337070	18830	18830	18830	18830	0
360	20231026	135800	49337070	18830	18830	18830	18830	0
361	20231026	135700	49337070	18830	18830	18830	18830	97
362	20231026	135600	47510560	18830	18830	18830	18830	0
363	20231026	135500	47510560	18830	18840	18840	18830	2
364	20231026	135400	47472890	18910	18910	18910	18910	1
365	20231026	135300	47453980	18910	18910	18910	18910	0
366	20231026	135200	47453980	18910	18910	18910	18910	0
367	20231026	135100	47453980	18910	18910	18910	18910	0
368	20231026	135000	47453980	18910	18910	18910	18910	0
369	20231026	134900	47453980	18910	18910	18910	18910	0
370	20231026	134800	47453980	18910	18910	18910	18910	0
371	20231026	134700	47453980	18910	18910	18910	18910	0
372	20231026	134600	47453980	18910	18910	18910	18910	0
373	20231026	134500	47453980	18910	18910	18910	18910	0
374	20231026	134400	47453980	18910	18910	18910	18910	0
375	20231026	134300	47453980	18910	18910	18910	18910	0
376	20231026	134200	47453980	18910	18910	18910	18910	0
377	20231026	134100	47453980	18910	18910	18910	18910	1
378	20231026	134000	47435070	18910	18910	18910	18910	0
379	20231026	133900	47435070	18910	18910	18910	18910	0
380	20231026	133800	47435070	18910	18910	18910	18910	0
381	20231026	133700	47435070	18910	18910	18910	18910	0
382	20231026	133600	47435070	18910	18910	18910	18910	1
383	20231026	133500	47416160	18910	18910	18910	18910	0
384	20231026	133400	47416160	18910	18910	18910	18910	0
385	20231026	133300	47416160	18910	18910	18910	18910	0
386	20231026	133200	47416160	18910	18910	18910	18910	0
387	20231026	133100	47416160	18910	18910	18910	18910	1
388	20231026	133000	47397250	18910	18910	18910	18910	0
389	20231026	132900	47397250	18910	18910	18910	18910	0
390	20231026	132800	47397250	18910	18910	18910	18910	0
391	20231026	132700	47397250	18910	18910	18910	18910	0
392	20231026	132600	47397250	18910	18910	18910	18910	1
393	20231026	132500	47378340	18910	18910	18910	18910	0
394	20231026	132400	47378340	18910	18910	18910	18910	0
395	20231026	132300	47378340	18910	18910	18910	18910	0
396	20231026	132200	47378340	18910	18910	18910	18910	0
397	20231026	132100	47378340	18910	18910	18910	18910	1
398	20231026	132000	47359430	18850	18870	18870	18850	3
399	20231026	131900	47302850	18910	18910	18910	18910	0
400	20231026	131800	47302850	18910	18910	18910	18910	0
401	20231026	131700	47302850	18910	18910	18910	18910	0
402	20231026	131600	47302850	18910	18910	18910	18910	1
403	20231026	131500	47283940	18910	18910	18910	18910	0
404	20231026	131400	47283940	18910	18910	18910	18910	0
405	20231026	131300	47283940	18910	18910	18910	18910	0
406	20231026	131200	47283940	18910	18910	18910	18910	0
407	20231026	131100	47283940	18910	18910	18910	18910	0
408	20231026	131000	47283940	18910	18910	18910	18910	0
409	20231026	130900	47283940	18910	18910	18910	18910	0
410	20231026	130800	47283940	18910	18910	18910	18910	0
411	20231026	130700	47283940	18910	18910	18910	18910	0
412	20231026	130600	47283940	18910	18910	18910	18910	0
413	20231026	130500	47283940	18910	18910	18910	18910	0
414	20231026	130400	47283940	18910	18910	18910	18910	0
415	20231026	130300	47283940	18910	18910	18910	18910	0
416	20231026	130200	47283940	18910	18910	18910	18910	15
417	20231026	130100	47000290	18880	18880	18880	18880	0
418	20231026	130000	47000290	18880	18880	18880	18880	0
419	20231026	125900	47000290	18880	18880	18880	18880	0
420	20231026	125800	47000290	18880	18890	18890	18880	2
421	20231026	125700	46962520	18810	18810	18810	18810	0
422	20231026	125600	46962520	18810	18810	18810	18810	0
423	20231026	125500	46962520	18810	18810	18810	18810	0
424	20231026	125400	46962520	18810	18810	18810	18810	0
425	20231026	125300	46962520	18810	18810	18810	18810	0
426	20231026	125200	46962520	18810	18810	18810	18810	0
427	20231026	125100	46962520	18810	18810	18810	18810	0
428	20231026	125000	46962520	18810	18810	18810	18810	0
429	20231026	124900	46962520	18810	18810	18810	18810	0
430	20231026	124800	46962520	18810	18810	18810	18810	0
431	20231026	124700	46962520	18810	18810	18810	18810	0
432	20231026	124600	46962520	18810	18810	18810	18810	20
433	20231026	124500	46586320	18930	18930	18930	18930	0
434	20231026	124400	46586320	18930	18930	18930	18930	0
435	20231026	124300	46586320	18930	18930	18930	18930	0
436	20231026	124200	46586320	18930	18930	18930	18930	0
437	20231026	124100	46586320	18930	18930	18930	18930	6
438	20231026	124000	46472740	18940	18940	18940	18940	0
439	20231026	123900	46472740	18940	18940	18940	18940	0
440	20231026	123800	46472740	18940	18940	18940	18940	0
441	20231026	123700	46472740	18940	18940	18940	18940	0
442	20231026	123600	46472740	18940	18940	18940	18940	0
443	20231026	123500	46472740	18940	18940	18940	18940	0
444	20231026	123400	46472740	18940	18940	18940	18940	0
445	20231026	123300	46472740	18940	18940	18940	18940	0
446	20231026	123200	46472740	18940	18940	18940	18940	0
447	20231026	123100	46472740	18940	18940	18940	18940	0
448	20231026	123000	46472740	18940	18940	18940	18940	0
449	20231026	122900	46472740	18940	18940	18940	18940	0
450	20231026	122800	46472740	18940	18940	18940	18940	0
451	20231026	122700	46472740	18940	18820	18940	18820	10
452	20231026	122600	46284190	18820	18820	18820	18820	1
453	20231026	122500	46265370	18820	18820	18820	18820	0
454	20231026	122400	46265370	18820	18820	18820	18820	0
455	20231026	122300	46265370	18820	18820	18820	18820	1
456	20231026	122200	46246550	18810	18810	18810	18810	0
457	20231026	122100	46246550	18810	18810	18810	18810	0
458	20231026	122000	46246550	18810	18810	18810	18810	0
459	20231026	121900	46246550	18810	18810	18810	18810	0
460	20231026	121800	46246550	18810	18810	18810	18810	0
461	20231026	121700	46246550	18810	18810	18810	18810	0
462	20231026	121600	46246550	18810	18810	18810	18810	144
463	20231026	121500	43537910	18810	18810	18810	18810	0
464	20231026	121400	43537910	18810	18810	18810	18810	0
465	20231026	121300	43537910	18810	18810	18810	18810	0
466	20231026	121200	43537910	18810	18810	18810	18810	0
467	20231026	121100	43537910	18810	18810	18810	18810	98
468	20231026	121000	41694530	18810	18810	18810	18810	2
469	20231026	120900	41656910	18810	18810	18810	18810	0
470	20231026	120800	41656910	18810	18810	18810	18810	0
471	20231026	120700	41656910	18810	18810	18810	18810	0
472	20231026	120600	41656910	18810	18810	18810	18810	0
473	20231026	120500	41656910	18810	18810	18810	18810	15
474	20231026	120400	41374760	18800	18800	18800	18800	0
475	20231026	120300	41374760	18800	18800	18800	18800	0
476	20231026	120200	41374760	18800	18800	18800	18800	0
477	20231026	120100	41374760	18800	18800	18800	18800	0
478	20231026	120000	41374760	18800	18800	18800	18800	0
479	20231026	115900	41374760	18800	18800	18800	18800	0
480	20231026	115800	41374760	18800	18800	18800	18800	13
481	20231026	115700	41130360	18810	18810	18810	18810	0
482	20231026	115600	41130360	18810	18810	18810	18810	0
483	20231026	115500	41130360	18810	18810	18810	18810	0
484	20231026	115400	41130360	18810	18810	18810	18810	0
485	20231026	115300	41130360	18810	18810	18810	18810	0
486	20231026	115200	41130360	18810	18810	18810	18810	1
487	20231026	115100	41111550	18810	18810	18810	18810	0
488	20231026	115000	41111550	18810	18810	18810	18810	0
489	20231026	114900	41111550	18810	18810	18810	18810	0
490	20231026	114800	41111550	18810	18810	18810	18810	0
491	20231026	114700	41111550	18810	18810	18810	18810	0
492	20231026	114600	41111550	18810	18810	18810	18810	0
493	20231026	114500	41111550	18810	18810	18810	18810	1
494	20231026	114400	41092740	18810	18810	18810	18810	4
495	20231026	114300	41017500	18820	18820	18820	18820	0
496	20231026	114200	41017500	18820	18820	18820	18820	0
497	20231026	114100	41017500	18820	18820	18820	18820	0
498	20231026	114000	41017500	18820	18820	18820	18820	3
499	20231026	113900	40961040	18830	18830	18830	18830	0
500	20231026	113800	40961040	18830	18830	18830	18830	0
501	20231026	113700	40961040	18830	18830	18830	18830	0
502	20231026	113600	40961040	18830	18830	18830	18830	0
503	20231026	113500	40961040	18830	18830	18830	18830	0
504	20231026	113400	40961040	18830	18830	18830	18830	0
505	20231026	113300	40961040	18830	18830	18830	18830	0
506	20231026	113200	40961040	18830	18830	18830	18830	0
507	20231026	113100	40961040	18830	18830	18830	18830	0
508	20231026	113000	40961040	18830	18830	18830	18830	0
509	20231026	112900	40961040	18830	18830	18830	18830	0
510	20231026	112800	40961040	18830	18830	18830	18830	1
511	20231026	112700	40942210	18840	18840	18840	18840	0
512	20231026	112600	40942210	18840	18840	18840	18840	4
513	20231026	112500	40866850	18860	18860	18860	18860	0
514	20231026	112400	40866850	18860	18860	18860	18860	10
515	20231026	112300	40678250	18880	18880	18880	18880	0
516	20231026	112200	40678250	18880	18880	18880	18880	0
517	20231026	112100	40678250	18880	18880	18880	18880	0
518	20231026	112000	40678250	18880	18880	18880	18880	0
519	20231026	111900	40678250	18880	18880	18880	18880	0
520	20231026	111800	40678250	18880	18880	18880	18880	0
521	20231026	111700	40678250	18880	18880	18880	18880	0
522	20231026	111600	40678250	18880	18880	18880	18880	0
523	20231026	111500	40678250	18880	18880	18880	18880	0
524	20231026	111400	40678250	18880	18880	18880	18880	0
525	20231026	111300	40678250	18880	18880	18880	18880	0
526	20231026	111200	40678250	18880	18880	18880	18880	19
527	20231026	111100	40319530	18880	18880	18880	18880	0
528	20231026	111000	40319530	18880	18880	18880	18880	0
529	20231026	110900	40319530	18880	18880	18880	18880	1
530	20231026	110800	40300650	18880	18880	18880	18880	0
531	20231026	110700	40300650	18880	18880	18880	18880	0
532	20231026	110600	40300650	18880	18880	18880	18880	0
533	20231026	110500	40300650	18880	18880	18880	18880	0
534	20231026	110400	40300650	18880	18880	18880	18880	0
535	20231026	110300	40300650	18880	18880	18880	18880	0
536	20231026	110200	40300650	18880	18880	18880	18880	0
537	20231026	110100	40300650	18880	18880	18880	18880	1
538	20231026	110000	40281770	18880	18880	18880	18880	0
539	20231026	105900	40281770	18880	18880	18880	18880	0
540	20231026	105800	40281770	18880	18880	18880	18880	0
541	20231026	105700	40281770	18880	18880	18880	18880	0
542	20231026	105600	40281770	18880	18880	18880	18880	0
543	20231026	105500	40281770	18880	18880	18880	18880	0
544	20231026	105400	40281770	18880	18880	18880	18880	0
545	20231026	105300	40281770	18880	18880	18880	18880	0
546	20231026	105200	40281770	18880	18880	18880	18880	0
547	20231026	105100	40281770	18880	18880	18880	18880	0
548	20231026	105000	40281770	18880	18880	18880	18880	0
549	20231026	104900	40281770	18880	18880	18880	18880	0
550	20231026	104800	40281770	18880	18880	18880	18880	0
551	20231026	104700	40281770	18880	18880	18880	18880	0
552	20231026	104600	40281770	18880	18880	18880	18880	0
553	20231026	104500	40281770	18880	18880	18880	18880	0
554	20231026	104400	40281770	18880	18880	18880	18880	1
555	20231026	104300	40262890	18770	18770	18770	18770	0
556	20231026	104200	40262890	18770	18770	18770	18770	0
557	20231026	104100	40262890	18770	18770	18770	18770	0
558	20231026	104000	40262890	18770	18770	18770	18770	0
559	20231026	103900	40262890	18770	18770	18770	18770	0
560	20231026	103800	40262890	18770	18770	18770	18770	0
561	20231026	103700	40262890	18770	18770	18770	18770	0
562	20231026	103600	40262890	18770	18770	18770	18770	0
563	20231026	103500	40262890	18770	18770	18770	18770	0
564	20231026	103400	40262890	18770	18770	18770	18770	0
565	20231026	103300	40262890	18770	18770	18770	18770	0
566	20231026	103200	40262890	18770	18770	18770	18770	0
567	20231026	103100	40262890	18770	18770	18770	18770	0
568	20231026	103000	40262890	18770	18770	18770	18770	0
569	20231026	102900	40262890	18770	18770	18770	18770	0
570	20231026	102800	40262890	18770	18770	18770	18770	0
571	20231026	102700	40262890	18770	18770	18770	18770	0
572	20231026	102600	40262890	18770	18770	18770	18770	0
573	20231026	102500	40262890	18770	18770	18770	18770	0
574	20231026	102400	40262890	18770	18770	18770	18770	0
575	20231026	102300	40262890	18770	18770	18770	18770	0
576	20231026	102200	40262890	18770	18770	18770	18770	0
577	20231026	102100	40262890	18770	18770	18770	18770	0
578	20231026	102000	40262890	18770	18770	18770	18770	0
579	20231026	101900	40262890	18770	18770	18770	18770	0
580	20231026	101800	40262890	18770	18770	18770	18770	0
581	20231026	101700	40262890	18770	18770	18770	18770	0
582	20231026	101600	40262890	18770	18770	18770	18770	0
583	20231026	101500	40262890	18770	18770	18770	18770	0
584	20231026	101400	40262890	18770	18770	18770	18770	0
585	20231026	101300	40262890	18770	18770	18770	18770	0
586	20231026	101200	40262890	18770	18770	18770	18770	0
587	20231026	101100	40262890	18770	18770	18770	18770	278
588	20231026	101000	35044830	18760	18760	18760	18760	0
589	20231026	100900	35044830	18760	18760	18760	18760	0
590	20231026	100800	35044830	18760	18760	18760	18760	0
591	20231026	100700	35044830	18760	18760	18760	18760	0
592	20231026	100600	35044830	18760	18770	18770	18760	7
593	20231026	100500	34913490	18810	18810	18810	18810	0
594	20231026	100400	34913490	18810	18810	18810	18810	0
595	20231026	100300	34913490	18810	18810	18810	18810	0
596	20231026	100200	34913490	18810	18810	18810	18810	0
597	20231026	100100	34913490	18810	18810	18810	18810	32
598	20231026	100000	34311570	18810	18810	18810	18810	0
599	20231026	095900	34311570	18810	18810	18810	18810	30
600	20231026	095800	33747270	18810	18830	18830	18760	339
601	20231026	095700	27374230	18830	18830	18830	18830	0
602	20231026	095600	27374230	18830	18950	18950	18830	14
603	20231026	095500	27109590	19000	19050	19050	19000	3
604	20231026	095400	27052540	19140	18950	19140	18860	19
605	20231026	095300	26691180	19000	18880	19100	18810	53
606	20231026	095200	25690250	19200	18850	19200	18810	489
607	20231026	095100	16477470	18940	18940	18940	18940	0
608	20231026	095000	16477470	18940	18940	18940	18940	0
609	20231026	094900	16477470	18940	18940	18940	18940	0
610	20231026	094800	16477470	18940	18940	18940	18940	0
611	20231026	094700	16477470	18940	18940	18940	18940	0
612	20231026	094600	16477470	18940	18940	18940	18940	0
613	20231026	094500	16477470	18940	18940	18940	18940	0
614	20231026	094400	16477470	18940	18940	18940	18940	14
615	20231026	094300	16212310	18860	18860	18860	18860	0
616	20231026	094200	16212310	18860	18860	18860	18860	0
617	20231026	094100	16212310	18860	18860	18860	18860	0
618	20231026	094000	16212310	18860	18860	18860	18860	0
619	20231026	093900	16212310	18860	18860	18860	18860	0
620	20231026	093800	16212310	18860	18860	18860	18860	0
621	20231026	093700	16212310	18860	18860	18860	18860	0
622	20231026	093600	16212310	18860	18870	18870	18860	149
623	20231026	093500	13402050	18880	18880	18880	18880	0
624	20231026	093400	13402050	18880	18880	18880	18880	1
625	20231026	093300	13383170	18860	18860	18860	18860	0
626	20231026	093200	13383170	18860	18860	18860	18860	0
627	20231026	093100	13383170	18860	18870	18880	18860	112
628	20231026	093000	11270290	19050	19050	19050	19050	1
629	20231026	092900	11251240	18860	18950	18950	18850	45
630	20231026	092800	10401350	18930	18930	18930	18930	0
631	20231026	092700	10401350	18930	18930	18930	18930	0
632	20231026	092600	10401350	18930	18940	18940	18930	2
633	20231026	092500	10363480	18950	19040	19040	18950	41
634	20231026	092400	9584960	19050	19050	19050	19050	0
635	20231026	092300	9584960	19050	19050	19050	19050	0
636	20231026	092200	9584960	19050	19050	19050	19050	0
637	20231026	092100	9584960	19050	19050	19050	19050	0
638	20231026	092000	9584960	19050	19050	19050	19050	0
639	20231026	091900	9584960	19050	19050	19050	19050	0
640	20231026	091800	9584960	19050	19050	19050	19050	0
641	20231026	091700	9584960	19050	19050	19050	19050	0
642	20231026	091600	9584960	19050	19050	19050	19050	0
643	20231026	091500	9584960	19050	19050	19050	19050	0
644	20231026	091400	9584960	19050	19050	19050	19050	0
645	20231026	091300	9584960	19050	19050	19050	19050	18
646	20231026	091200	9242060	18940	18940	18940	18940	0
647	20231026	091100	9242060	18940	19160	19160	18940	18
648	20231026	091000	8900260	19220	18950	19220	18930	43
649	20231026	090900	8084620	18950	19080	19220	18950	53
650	20231026	090800	7074860	19160	19160	19160	19160	0
651	20231026	090700	7074860	19160	19020	19160	19020	38
652	20231026	090600	6350850	18900	18900	18900	18900	75
653	20231026	090500	4933350	19220	19220	19220	19220	0
654	20231026	090400	4933350	19220	19220	19220	19220	0
655	20231026	090300	4933350	19220	18950	19220	18900	106
656	20231026	090200	2928450	19000	19000	19000	19000	1
657	20231026	090100	2909450	19010	19020	19020	19010	27
658	20231026	090000	2396060	19130	19010	19220	19010	126