KissMeData/337840/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204100	64359900	17180	17180	17180	17180	170
3	20231019	204000	64359900	17180	17180	17180	17180	0
4	20231019	203900	64359900	17180	17180	17180	17180	0
5	20231019	203800	64359900	17180	17180	17180	17180	0
6	20231019	203700	64359900	17180	17180	17180	17180	0
7	20231019	203600	64359900	17180	17180	17180	17180	0
8	20231019	203500	64359900	17180	17180	17180	17180	0
9	20231019	203400	64359900	17180	17180	17180	17180	0
10	20231019	203300	64359900	17180	17180	17180	17180	0
11	20231019	203200	64359900	17180	17180	17180	17180	0
12	20231019	203100	64359900	17180	17180	17180	17180	0
13	20231019	203000	64359900	17180	17180	17180	17180	0
14	20231019	202900	64359900	17180	17180	17180	17180	0
15	20231019	202800	64359900	17180	17180	17180	17180	0
16	20231019	202700	64359900	17180	17180	17180	17180	0
17	20231019	202600	64359900	17180	17180	17180	17180	0
18	20231019	202500	64359900	17180	17180	17180	17180	0
19	20231019	202400	64359900	17180	17180	17180	17180	0
20	20231019	202300	64359900	17180	17180	17180	17180	0
21	20231019	202200	64359900	17180	17180	17180	17180	0
22	20231019	202100	64359900	17180	17180	17180	17180	0
23	20231019	202000	64359900	17180	17180	17180	17180	0
24	20231019	201900	64359900	17180	17180	17180	17180	0
25	20231019	201800	64359900	17180	17180	17180	17180	0
26	20231019	201700	64359900	17180	17180	17180	17180	0
27	20231019	201600	64359900	17180	17180	17180	17180	0
28	20231019	201500	64359900	17180	17180	17180	17180	0
29	20231019	201400	64359900	17180	17180	17180	17180	0
30	20231019	201300	64359900	17180	17180	17180	17180	0
31	20231019	201200	64359900	17180	17180	17180	17180	0
32	20231019	201100	64359900	17180	17180	17180	17180	170
33	20231019	201000	64359900	17180	17180	17180	17180	0
34	20231019	200900	64359900	17180	17180	17180	17180	0
35	20231019	200800	64359900	17180	17180	17180	17180	0
36	20231019	200700	64359900	17180	17180	17180	17180	0
37	20231019	200600	64359900	17180	17180	17180	17180	0
38	20231019	200500	64359900	17180	17180	17180	17180	0
39	20231019	200400	64359900	17180	17180	17180	17180	0
40	20231019	200300	64359900	17180	17180	17180	17180	0
41	20231019	200200	64359900	17180	17180	17180	17180	0
42	20231019	200100	64359900	17180	17180	17180	17180	0
43	20231019	200000	64359900	17180	17180	17180	17180	0
44	20231019	195900	64359900	17180	17180	17180	17180	0
45	20231019	195800	64359900	17180	17180	17180	17180	0
46	20231019	195700	64359900	17180	17180	17180	17180	0
47	20231019	195600	64359900	17180	17180	17180	17180	0
48	20231019	195500	64359900	17180	17180	17180	17180	0
49	20231019	195400	64359900	17180	17180	17180	17180	0
50	20231019	195300	64359900	17180	17180	17180	17180	0
51	20231019	195200	64359900	17180	17180	17180	17180	0
52	20231019	195100	64359900	17180	17180	17180	17180	0
53	20231019	195000	64359900	17180	17180	17180	17180	0
54	20231019	194900	64359900	17180	17180	17180	17180	0
55	20231019	194800	64359900	17180	17180	17180	17180	0
56	20231019	194700	64359900	17180	17180	17180	17180	0
57	20231019	194600	64359900	17180	17180	17180	17180	0
58	20231019	194500	64359900	17180	17180	17180	17180	0
59	20231019	194400	64359900	17180	17180	17180	17180	0
60	20231019	194300	64359900	17180	17180	17180	17180	0
61	20231019	194200	64359900	17180	17180	17180	17180	0
62	20231019	194100	64359900	17180	17180	17180	17180	170
63	20231019	194000	64359900	17180	17180	17180	17180	0
64	20231019	193900	64359900	17180	17180	17180	17180	0
65	20231019	193800	64359900	17180	17180	17180	17180	0
66	20231019	193700	64359900	17180	17180	17180	17180	0
67	20231019	193600	64359900	17180	17180	17180	17180	0
68	20231019	193500	64359900	17180	17180	17180	17180	0
69	20231019	193400	64359900	17180	17180	17180	17180	0
70	20231019	193300	64359900	17180	17180	17180	17180	0
71	20231019	193200	64359900	17180	17180	17180	17180	0
72	20231019	193100	64359900	17180	17180	17180	17180	0
73	20231019	193000	64359900	17180	17180	17180	17180	0
74	20231019	192900	64359900	17180	17180	17180	17180	0
75	20231019	192800	64359900	17180	17180	17180	17180	0
76	20231019	192700	64359900	17180	17180	17180	17180	0
77	20231019	192600	64359900	17180	17180	17180	17180	0
78	20231019	192500	64359900	17180	17180	17180	17180	0
79	20231019	192400	64359900	17180	17180	17180	17180	0
80	20231019	192300	64359900	17180	17180	17180	17180	0
81	20231019	192200	64359900	17180	17180	17180	17180	0
82	20231019	192100	64359900	17180	17180	17180	17180	0
83	20231019	192000	64359900	17180	17180	17180	17180	0
84	20231019	191900	64359900	17180	17180	17180	17180	0
85	20231019	191800	64359900	17180	17180	17180	17180	0
86	20231019	191700	64359900	17180	17180	17180	17180	0
87	20231019	191600	64359900	17180	17180	17180	17180	0
88	20231019	191500	64359900	17180	17180	17180	17180	0
89	20231019	191400	64359900	17180	17180	17180	17180	0
90	20231019	191300	64359900	17180	17180	17180	17180	0
91	20231019	191200	64359900	17180	17180	17180	17180	0
92	20231019	191100	64359900	17180	17180	17180	17180	170
93	20231019	191000	64359900	17180	17180	17180	17180	0
94	20231019	190900	64359900	17180	17180	17180	17180	0
95	20231019	190800	64359900	17180	17180	17180	17180	0
96	20231019	190700	64359900	17180	17180	17180	17180	0
97	20231019	190600	64359900	17180	17180	17180	17180	0
98	20231019	190500	64359900	17180	17180	17180	17180	0
99	20231019	190400	64359900	17180	17180	17180	17180	0
100	20231019	190300	64359900	17180	17180	17180	17180	0
101	20231019	190200	64359900	17180	17180	17180	17180	0
102	20231019	190100	64359900	17180	17180	17180	17180	0
103	20231019	190000	64359900	17180	17180	17180	17180	0
104	20231019	185900	64359900	17180	17180	17180	17180	0
105	20231019	185800	64359900	17180	17180	17180	17180	0
106	20231019	185700	64359900	17180	17180	17180	17180	0
107	20231019	185600	64359900	17180	17180	17180	17180	0
108	20231019	185500	64359900	17180	17180	17180	17180	0
109	20231019	185400	64359900	17180	17180	17180	17180	0
110	20231019	185300	64359900	17180	17180	17180	17180	0
111	20231019	185200	64359900	17180	17180	17180	17180	0
112	20231019	185100	64359900	17180	17180	17180	17180	0
113	20231019	185000	64359900	17180	17180	17180	17180	0
114	20231019	184900	64359900	17180	17180	17180	17180	0
115	20231019	184800	64359900	17180	17180	17180	17180	0
116	20231019	184700	64359900	17180	17180	17180	17180	0
117	20231019	184600	64359900	17180	17180	17180	17180	0
118	20231019	184500	64359900	17180	17180	17180	17180	0
119	20231019	184400	64359900	17180	17180	17180	17180	0
120	20231019	184300	64359900	17180	17180	17180	17180	0
121	20231019	184200	64359900	17180	17180	17180	17180	0
122	20231019	184100	64359900	17180	17180	17180	17180	170
123	20231019	184000	64359900	17180	17180	17180	17180	0
124	20231019	183900	64359900	17180	17180	17180	17180	0
125	20231019	183800	64359900	17180	17180	17180	17180	0
126	20231019	183700	64359900	17180	17180	17180	17180	0
127	20231019	183600	64359900	17180	17180	17180	17180	0
128	20231019	183500	64359900	17180	17180	17180	17180	0
129	20231019	183400	64359900	17180	17180	17180	17180	0
130	20231019	183300	64359900	17180	17180	17180	17180	0
131	20231019	183200	64359900	17180	17180	17180	17180	0
132	20231019	183100	64359900	17180	17180	17180	17180	0
133	20231019	183000	64359900	17180	17180	17180	17180	0
134	20231019	182900	64359900	17180	17180	17180	17180	0
135	20231019	182800	64359900	17180	17180	17180	17180	0
136	20231019	182700	64359900	17180	17180	17180	17180	0
137	20231019	182600	64359900	17180	17180	17180	17180	0
138	20231019	182500	64359900	17180	17180	17180	17180	0
139	20231019	182400	64359900	17180	17180	17180	17180	0
140	20231019	182300	64359900	17180	17180	17180	17180	0
141	20231019	182200	64359900	17180	17180	17180	17180	0
142	20231019	182100	64359900	17180	17180	17180	17180	0
143	20231019	182000	64359900	17180	17180	17180	17180	0
144	20231019	181900	64359900	17180	17180	17180	17180	0
145	20231019	181800	64359900	17180	17180	17180	17180	0
146	20231019	181700	64359900	17180	17180	17180	17180	0
147	20231019	181600	64359900	17180	17180	17180	17180	0
148	20231019	181500	64359900	17180	17180	17180	17180	0
149	20231019	181400	64359900	17180	17180	17180	17180	0
150	20231019	181300	64359900	17180	17180	17180	17180	0
151	20231019	181200	64359900	17180	17180	17180	17180	0
152	20231019	181100	64359900	17180	17180	17180	17180	170
153	20231019	181000	64359900	17180	17180	17180	17180	0
154	20231019	180900	64359900	17180	17180	17180	17180	0
155	20231019	180800	64359900	17180	17180	17180	17180	0
156	20231019	180700	64359900	17180	17180	17180	17180	0
157	20231019	180600	64359900	17180	17180	17180	17180	0
158	20231019	180500	64359900	17180	17180	17180	17180	0
159	20231019	180400	64359900	17180	17180	17180	17180	0
160	20231019	180300	64359900	17180	17180	17180	17180	0
161	20231019	180200	64359900	17180	17180	17180	17180	0
162	20231019	180100	64359900	17180	17180	17180	17180	0
163	20231019	180000	64359900	17180	17180	17180	17180	0
164	20231019	175900	64359900	17180	17180	17180	17180	0
165	20231019	175800	64359900	17180	17180	17180	17180	0
166	20231019	175700	64359900	17180	17180	17180	17180	0
167	20231019	175600	64359900	17180	17180	17180	17180	0
168	20231019	175500	64359900	17180	17180	17180	17180	0
169	20231019	175400	64359900	17180	17180	17180	17180	0
170	20231019	175300	64359900	17180	17180	17180	17180	0
171	20231019	175200	64359900	17180	17180	17180	17180	0
172	20231019	175100	64359900	17180	17180	17180	17180	0
173	20231019	175000	64359900	17180	17180	17180	17180	0
174	20231019	174900	64359900	17180	17180	17180	17180	0
175	20231019	174800	64359900	17180	17180	17180	17180	0
176	20231019	174700	64359900	17180	17180	17180	17180	0
177	20231019	174600	64359900	17180	17180	17180	17180	0
178	20231019	174500	64359900	17180	17180	17180	17180	0
179	20231019	174400	64359900	17180	17180	17180	17180	0
180	20231019	174300	64359900	17180	17180	17180	17180	0
181	20231019	174200	64359900	17180	17180	17180	17180	0
182	20231019	174100	64359900	17180	17180	17180	17180	170
183	20231019	174000	64359900	17180	17180	17180	17180	0
184	20231019	173900	64359900	17180	17180	17180	17180	0
185	20231019	173800	64359900	17180	17180	17180	17180	0
186	20231019	173700	64359900	17180	17180	17180	17180	0
187	20231019	173600	64359900	17180	17180	17180	17180	0
188	20231019	173500	64359900	17180	17180	17180	17180	0
189	20231019	173400	64359900	17180	17180	17180	17180	0
190	20231019	173300	64359900	17180	17180	17180	17180	0
191	20231019	173200	64359900	17180	17180	17180	17180	0
192	20231019	173100	64359900	17180	17180	17180	17180	0
193	20231019	173000	64359900	17180	17180	17180	17180	0
194	20231019	172900	64359900	17180	17180	17180	17180	0
195	20231019	172800	64359900	17180	17180	17180	17180	0
196	20231019	172700	64359900	17180	17180	17180	17180	0
197	20231019	172600	64359900	17180	17180	17180	17180	0
198	20231019	172500	64359900	17180	17180	17180	17180	0
199	20231019	172400	64359900	17180	17180	17180	17180	0
200	20231019	172300	64359900	17180	17180	17180	17180	0
201	20231019	172200	64359900	17180	17180	17180	17180	0
202	20231019	172100	64359900	17180	17180	17180	17180	0
203	20231019	172000	64359900	17180	17180	17180	17180	0
204	20231019	171900	64359900	17180	17180	17180	17180	0
205	20231019	171800	64359900	17180	17180	17180	17180	0
206	20231019	171700	64359900	17180	17180	17180	17180	0
207	20231019	171600	64359900	17180	17180	17180	17180	0
208	20231019	171500	64359900	17180	17180	17180	17180	0
209	20231019	171400	64359900	17180	17180	17180	17180	0
210	20231019	171300	64359900	17180	17180	17180	17180	0
211	20231019	171200	64359900	17180	17180	17180	17180	0
212	20231019	171100	64359900	17180	17180	17180	17180	170
213	20231019	171000	64359900	17180	17180	17180	17180	0
214	20231019	170900	64359900	17180	17180	17180	17180	0
215	20231019	170800	64359900	17180	17180	17180	17180	0
216	20231019	170700	64359900	17180	17180	17180	17180	0
217	20231019	170600	64359900	17180	17180	17180	17180	0
218	20231019	170500	64359900	17180	17180	17180	17180	0
219	20231019	170400	64359900	17180	17180	17180	17180	0
220	20231019	170300	64359900	17180	17180	17180	17180	0
221	20231019	170200	64359900	17180	17180	17180	17180	0
222	20231019	170100	64359900	17180	17180	17180	17180	0
223	20231019	170000	64359900	17180	17180	17180	17180	0
224	20231019	165900	64359900	17180	17180	17180	17180	0
225	20231019	165800	64359900	17180	17180	17180	17180	0
226	20231019	165700	64359900	17180	17180	17180	17180	0
227	20231019	165600	64359900	17180	17180	17180	17180	0
228	20231019	165500	64359900	17180	17180	17180	17180	0
229	20231019	165400	64359900	17180	17180	17180	17180	0
230	20231019	165300	64359900	17180	17180	17180	17180	0
231	20231019	165200	64359900	17180	17180	17180	17180	0
232	20231019	165100	64359900	17180	17180	17180	17180	0
233	20231019	165000	64359900	17180	17180	17180	17180	0
234	20231019	164900	64359900	17180	17180	17180	17180	0
235	20231019	164800	64359900	17180	17180	17180	17180	0
236	20231019	164700	64359900	17180	17180	17180	17180	0
237	20231019	164600	64359900	17180	17180	17180	17180	0
238	20231019	164500	64359900	17180	17180	17180	17180	0
239	20231019	164400	64359900	17180	17180	17180	17180	0
240	20231019	164300	64359900	17180	17180	17180	17180	0
241	20231019	164200	64359900	17180	17180	17180	17180	0
242	20231019	164100	64359900	17180	17180	17180	17180	170
243	20231019	164000	64359900	17180	17180	17180	17180	0
244	20231019	163900	64359900	17180	17180	17180	17180	0
245	20231019	163800	64359900	17180	17180	17180	17180	0
246	20231019	163700	64359900	17180	17180	17180	17180	0
247	20231019	163600	64359900	17180	17180	17180	17180	0
248	20231019	163500	64359900	17180	17180	17180	17180	0
249	20231019	163400	64359900	17180	17180	17180	17180	0
250	20231019	163300	64359900	17180	17180	17180	17180	0
251	20231019	163200	64359900	17180	17180	17180	17180	0
252	20231019	163100	64359900	17180	17180	17180	17180	0
253	20231019	163000	64359900	17180	17180	17180	17180	0
254	20231019	162900	64359900	17180	17180	17180	17180	0
255	20231019	162800	64359900	17180	17180	17180	17180	0
256	20231019	162700	64359900	17180	17180	17180	17180	0
257	20231019	162600	64359900	17180	17180	17180	17180	0
258	20231019	162500	64359900	17180	17180	17180	17180	0
259	20231019	162400	64359900	17180	17180	17180	17180	0
260	20231019	162300	64359900	17180	17180	17180	17180	0
261	20231019	162200	64359900	17180	17180	17180	17180	0
262	20231019	162100	64359900	17180	17180	17180	17180	0
263	20231019	162000	64359900	17180	17180	17180	17180	0
264	20231019	161900	64359900	17180	17180	17180	17180	0
265	20231019	161800	64359900	17180	17180	17180	17180	0
266	20231019	161700	64359900	17180	17180	17180	17180	0
267	20231019	161600	64359900	17180	17180	17180	17180	0
268	20231019	161500	64359900	17180	17180	17180	17180	0
269	20231019	161400	64359900	17180	17180	17180	17180	0
270	20231019	161300	64359900	17180	17180	17180	17180	0
271	20231019	161200	64359900	17180	17180	17180	17180	0
272	20231019	161100	64359900	17180	17180	17180	17180	170
273	20231019	161000	64359900	17180	17180	17180	17180	0
274	20231019	160900	64359900	17180	17180	17180	17180	0
275	20231019	160800	64359900	17180	17180	17180	17180	0
276	20231019	160700	64359900	17180	17180	17180	17180	0
277	20231019	160600	64359900	17180	17180	17180	17180	0
278	20231019	160500	64359900	17180	17180	17180	17180	0
279	20231019	160400	64359900	17180	17180	17180	17180	0
280	20231019	160300	64359900	17180	17180	17180	17180	0
281	20231019	160200	64359900	17180	17180	17180	17180	0
282	20231019	160100	64359900	17180	17180	17180	17180	0
283	20231019	160000	64359900	17180	17180	17180	17180	0
284	20231019	155900	64359900	17180	17180	17180	17180	0
285	20231019	155800	64359900	17180	17180	17180	17180	0
286	20231019	155700	64359900	17180	17180	17180	17180	0
287	20231019	155600	64359900	17180	17180	17180	17180	0
288	20231019	155500	64359900	17180	17180	17180	17180	0
289	20231019	155400	64359900	17180	17180	17180	17180	0
290	20231019	155300	64359900	17180	17180	17180	17180	0
291	20231019	155200	64359900	17180	17180	17180	17180	0
292	20231019	155100	64359900	17180	17180	17180	17180	0
293	20231019	155000	64359900	17180	17180	17180	17180	0
294	20231019	154900	64359900	17180	17180	17180	17180	0
295	20231019	154800	64359900	17180	17180	17180	17180	0
296	20231019	154700	64359900	17180	17180	17180	17180	0
297	20231019	154600	64359900	17180	17180	17180	17180	0
298	20231019	154500	64359900	17180	17180	17180	17180	0
299	20231019	154400	64359900	17180	17180	17180	17180	0
300	20231019	154300	64359900	17180	17180	17180	17180	0
301	20231019	154200	64359900	17180	17180	17180	17180	0
302	20231019	154100	64359900	17180	17180	17180	17180	170
303	20231019	154000	64359900	17180	17180	17180	17180	0
304	20231019	153900	64359900	17180	17180	17180	17180	0
305	20231019	153800	64359900	17180	17180	17180	17180	0
306	20231019	153700	64359900	17180	17180	17180	17180	0
307	20231019	153600	64359900	17180	17180	17180	17180	0
308	20231019	153500	64359900	17180	17180	17180	17180	0
309	20231019	153400	64359900	17180	17180	17180	17180	0
310	20231019	153300	64359900	17180	17180	17180	17180	0
311	20231019	153200	64359900	17180	17180	17180	17180	0
312	20231019	153100	64359900	17180	17180	17180	17180	0
313	20231019	153000	64359900	17180	17180	17180	17180	170
314	20231019	152900	61439300	17280	17280	17280	17280	0
315	20231019	152800	61439300	17280	17280	17280	17280	0
316	20231019	152700	61439300	17280	17280	17280	17280	0
317	20231019	152600	61439300	17280	17280	17280	17280	0
318	20231019	152500	61439300	17280	17280	17280	17280	0
319	20231019	152400	61439300	17280	17280	17280	17280	0
320	20231019	152300	61439300	17280	17280	17280	17280	0
321	20231019	152200	61439300	17280	17280	17280	17280	0
322	20231019	152100	61439300	17280	17280	17280	17280	0
323	20231019	152000	61439300	17280	17280	17280	17280	0
324	20231019	151900	61439300	17280	17280	17280	17280	1
325	20231019	151800	61422020	17280	17280	17280	17280	0
326	20231019	151700	61422020	17280	17280	17280	17280	0
327	20231019	151600	61422020	17280	17280	17280	17280	0
328	20231019	151500	61422020	17280	17280	17280	17280	0
329	20231019	151400	61422020	17280	17280	17280	17280	0
330	20231019	151300	61422020	17280	17280	17280	17280	0
331	20231019	151200	61422020	17280	17280	17280	17280	0
332	20231019	151100	61422020	17280	17280	17280	17280	0
333	20231019	151000	61422020	17280	17280	17280	17280	3
334	20231019	150900	61370180	17280	17280	17280	17280	0
335	20231019	150800	61370180	17280	17280	17280	17280	0
336	20231019	150700	61370180	17280	17280	17280	17280	0
337	20231019	150600	61370180	17280	17280	17280	17280	0
338	20231019	150500	61370180	17280	17280	17280	17280	0
339	20231019	150400	61370180	17280	17280	17280	17280	0
340	20231019	150300	61370180	17280	17280	17280	17280	0
341	20231019	150200	61370180	17280	17280	17280	17280	0
342	20231019	150100	61370180	17280	17280	17280	17280	0
343	20231019	150000	61370180	17280	17280	17280	17280	1
344	20231019	145900	61352900	17180	17180	17180	17180	0
345	20231019	145800	61352900	17180	17180	17180	17180	0
346	20231019	145700	61352900	17180	17180	17180	17180	0
347	20231019	145600	61352900	17180	17220	17220	17180	400
348	20231019	145500	54480000	17290	17290	17290	17290	0
349	20231019	145400	54480000	17290	17290	17290	17290	0
350	20231019	145300	54480000	17290	17290	17290	17290	0
351	20231019	145200	54480000	17290	17290	17290	17290	0
352	20231019	145100	54480000	17290	17290	17290	17290	0
353	20231019	145000	54480000	17290	17290	17290	17290	0
354	20231019	144900	54480000	17290	17290	17290	17290	0
355	20231019	144800	54480000	17290	17290	17290	17290	0
356	20231019	144700	54480000	17290	17290	17290	17290	0
357	20231019	144600	54480000	17290	17290	17290	17290	0
358	20231019	144500	54480000	17290	17290	17290	17290	0
359	20231019	144400	54480000	17290	17290	17290	17290	0
360	20231019	144300	54480000	17290	17290	17290	17290	0
361	20231019	144200	54480000	17290	17290	17290	17290	0
362	20231019	144100	54480000	17290	17210	17290	17210	2
363	20231019	144000	54445500	17210	17230	17230	17210	380
364	20231019	143900	47905460	17290	17290	17290	17290	0
365	20231019	143800	47905460	17290	17290	17290	17290	0
366	20231019	143700	47905460	17290	17290	17290	17290	0
367	20231019	143600	47905460	17290	17290	17290	17290	0
368	20231019	143500	47905460	17290	17290	17290	17290	0
369	20231019	143400	47905460	17290	17290	17290	17290	0
370	20231019	143300	47905460	17290	17290	17290	17290	0
371	20231019	143200	47905460	17290	17290	17290	17290	0
372	20231019	143100	47905460	17290	17290	17290	17290	0
373	20231019	143000	47905460	17290	17290	17290	17290	0
374	20231019	142900	47905460	17290	17290	17290	17290	0
375	20231019	142800	47905460	17290	17290	17290	17290	0
376	20231019	142700	47905460	17290	17290	17290	17290	1
377	20231019	142600	47888170	17290	17290	17290	17290	0
378	20231019	142500	47888170	17290	17290	17290	17290	0
379	20231019	142400	47888170	17290	17290	17290	17290	0
380	20231019	142300	47888170	17290	17290	17290	17290	0
381	20231019	142200	47888170	17290	17290	17290	17290	0
382	20231019	142100	47888170	17290	17290	17290	17290	0
383	20231019	142000	47888170	17290	17290	17290	17290	0
384	20231019	141900	47888170	17290	17290	17290	17290	0
385	20231019	141800	47888170	17290	17290	17290	17290	0
386	20231019	141700	47888170	17290	17290	17290	17290	0
387	20231019	141600	47888170	17290	17290	17290	17290	1
388	20231019	141500	47870880	17210	17220	17290	17210	196
389	20231019	141400	44496690	17290	17290	17290	17290	0
390	20231019	141300	44496690	17290	17290	17290	17290	0
391	20231019	141200	44496690	17290	17290	17290	17290	0
392	20231019	141100	44496690	17290	17290	17290	17290	0
393	20231019	141000	44496690	17290	17290	17290	17290	2
394	20231019	140900	44462110	17220	17220	17220	17220	200
395	20231019	140800	41018110	17290	17290	17290	17290	0
396	20231019	140700	41018110	17290	17290	17290	17290	0
397	20231019	140600	41018110	17290	17290	17290	17290	0
398	20231019	140500	41018110	17290	17290	17290	17290	0
399	20231019	140400	41018110	17290	17290	17290	17290	0
400	20231019	140300	41018110	17290	17290	17290	17290	0
401	20231019	140200	41018110	17290	17290	17290	17290	0
402	20231019	140100	41018110	17290	17290	17290	17290	0
403	20231019	140000	41018110	17290	17290	17290	17290	0
404	20231019	135900	41018110	17290	17290	17290	17290	0
405	20231019	135800	41018110	17290	17290	17290	17290	0
406	20231019	135700	41018110	17290	17290	17290	17290	0
407	20231019	135600	41018110	17290	17290	17290	17290	1
408	20231019	135500	41000820	17230	17280	17280	17230	358
409	20231019	135400	34827620	17290	17290	17290	17290	0
410	20231019	135300	34827620	17290	17290	17290	17290	0
411	20231019	135200	34827620	17290	17290	17290	17290	30
412	20231019	135100	34308920	17410	17410	17410	17410	0
413	20231019	135000	34308920	17410	17410	17410	17410	0
414	20231019	134900	34308920	17410	17410	17410	17410	0
415	20231019	134800	34308920	17410	17410	17410	17410	0
416	20231019	134700	34308920	17410	17410	17410	17410	0
417	20231019	134600	34308920	17410	17410	17410	17410	0
418	20231019	134500	34308920	17410	17410	17410	17410	25
419	20231019	134400	33873670	17420	17420	17420	17420	0
420	20231019	134300	33873670	17420	17420	17420	17420	0
421	20231019	134200	33873670	17420	17420	17420	17420	0
422	20231019	134100	33873670	17420	17300	17420	17300	20
423	20231019	134000	33527550	17300	17300	17300	17300	0
424	20231019	133900	33527550	17300	17300	17300	17300	0
425	20231019	133800	33527550	17300	17300	17300	17300	0
426	20231019	133700	33527550	17300	17300	17300	17300	0
427	20231019	133600	33527550	17300	17300	17300	17300	0
428	20231019	133500	33527550	17300	17300	17300	17300	1
429	20231019	133400	33510250	17440	17290	17440	17290	32
430	20231019	133300	32956780	17450	17450	17450	17450	0
431	20231019	133200	32956780	17450	17450	17450	17450	1
432	20231019	133100	32939330	17300	17300	17300	17300	15
433	20231019	133000	32679830	17450	17450	17450	17450	2
434	20231019	132900	32644930	17300	17300	17300	17300	69
435	20231019	132800	31451230	17480	17480	17480	17480	0
436	20231019	132700	31451230	17480	17480	17480	17480	0
437	20231019	132600	31451230	17480	17480	17480	17480	0
438	20231019	132500	31451230	17480	17480	17480	17480	0
439	20231019	132400	31451230	17480	17480	17480	17480	0
440	20231019	132300	31451230	17480	17480	17480	17480	0
441	20231019	132200	31451230	17480	17480	17480	17480	0
442	20231019	132100	31451230	17480	17480	17480	17480	0
443	20231019	132000	31451230	17480	17480	17480	17480	0
444	20231019	131900	31451230	17480	17480	17480	17480	0
445	20231019	131800	31451230	17480	17480	17480	17480	0
446	20231019	131700	31451230	17480	17480	17480	17480	0
447	20231019	131600	31451230	17480	17480	17480	17480	0
448	20231019	131500	31451230	17480	17480	17480	17480	0
449	20231019	131400	31451230	17480	17480	17480	17480	0
450	20231019	131300	31451230	17480	17480	17480	17480	0
451	20231019	131200	31451230	17480	17480	17480	17480	0
452	20231019	131100	31451230	17480	17480	17480	17480	0
453	20231019	131000	31451230	17480	17480	17480	17480	1
454	20231019	130900	31433750	17300	17300	17300	17300	0
455	20231019	130800	31433750	17300	17300	17300	17300	0
456	20231019	130700	31433750	17300	17300	17300	17300	0
457	20231019	130600	31433750	17300	17300	17300	17300	0
458	20231019	130500	31433750	17300	17300	17300	17300	0
459	20231019	130400	31433750	17300	17300	17300	17300	0
460	20231019	130300	31433750	17300	17300	17300	17300	41
461	20231019	130200	30724450	17480	17480	17480	17480	0
462	20231019	130100	30724450	17480	17480	17480	17480	0
463	20231019	130000	30724450	17480	17480	17480	17480	0
464	20231019	125900	30724450	17480	17320	17480	17320	11
465	20231019	125800	30533770	17490	17490	17490	17490	0
466	20231019	125700	30533770	17490	17490	17490	17490	0
467	20231019	125600	30533770	17490	17490	17490	17490	0
468	20231019	125500	30533770	17490	17490	17490	17490	0
469	20231019	125400	30533770	17490	17490	17490	17490	0
470	20231019	125300	30533770	17490	17490	17490	17490	0
471	20231019	125200	30533770	17490	17490	17490	17490	0
472	20231019	125100	30533770	17490	17490	17490	17490	0
473	20231019	125000	30533770	17490	17490	17490	17490	0
474	20231019	124900	30533770	17490	17490	17490	17490	0
475	20231019	124800	30533770	17490	17490	17490	17490	0
476	20231019	124700	30533770	17490	17490	17490	17490	6
477	20231019	124600	30428830	17490	17490	17490	17490	0
478	20231019	124500	30428830	17490	17490	17490	17490	0
479	20231019	124400	30428830	17490	17490	17490	17490	0
480	20231019	124300	30428830	17490	17490	17490	17490	0
481	20231019	124200	30428830	17490	17490	17490	17490	0
482	20231019	124100	30428830	17490	17490	17490	17490	0
483	20231019	124000	30428830	17490	17490	17490	17490	0
484	20231019	123900	30428830	17490	17490	17490	17490	0
485	20231019	123800	30428830	17490	17490	17490	17490	0
486	20231019	123700	30428830	17490	17490	17490	17490	0
487	20231019	123600	30428830	17490	17490	17490	17490	0
488	20231019	123500	30428830	17490	17490	17490	17490	0
489	20231019	123400	30428830	17490	17490	17490	17490	0
490	20231019	123300	30428830	17490	17490	17490	17490	0
491	20231019	123200	30428830	17490	17490	17490	17490	0
492	20231019	123100	30428830	17490	17490	17490	17490	0
493	20231019	123000	30428830	17490	17490	17490	17490	1
494	20231019	122900	30411340	17300	17300	17300	17300	0
495	20231019	122800	30411340	17300	17300	17300	17300	0
496	20231019	122700	30411340	17300	17300	17300	17300	0
497	20231019	122600	30411340	17300	17300	17300	17300	0
498	20231019	122500	30411340	17300	17300	17300	17300	0
499	20231019	122400	30411340	17300	17300	17300	17300	0
500	20231019	122300	30411340	17300	17300	17300	17300	0
501	20231019	122200	30411340	17300	17300	17300	17300	0
502	20231019	122100	30411340	17300	17300	17300	17300	1
503	20231019	122000	30394040	17540	17540	17540	17540	0
504	20231019	121900	30394040	17540	17540	17540	17540	0
505	20231019	121800	30394040	17540	17540	17540	17540	0
506	20231019	121700	30394040	17540	17540	17540	17540	0
507	20231019	121600	30394040	17540	17540	17540	17540	0
508	20231019	121500	30394040	17540	17540	17540	17540	0
509	20231019	121400	30394040	17540	17540	17540	17540	0
510	20231019	121300	30394040	17540	17540	17540	17540	0
511	20231019	121200	30394040	17540	17540	17540	17540	0
512	20231019	121100	30394040	17540	17540	17540	17540	0
513	20231019	121000	30394040	17540	17540	17540	17540	0
514	20231019	120900	30394040	17540	17540	17540	17540	0
515	20231019	120800	30394040	17540	17540	17540	17540	0
516	20231019	120700	30394040	17540	17540	17540	17540	0
517	20231019	120600	30394040	17540	17540	17540	17540	0
518	20231019	120500	30394040	17540	17540	17540	17540	0
519	20231019	120400	30394040	17540	17540	17540	17540	0
520	20231019	120300	30394040	17540	17540	17540	17540	0
521	20231019	120200	30394040	17540	17540	17540	17540	0
522	20231019	120100	30394040	17540	17540	17540	17540	0
523	20231019	120000	30394040	17540	17540	17540	17540	0
524	20231019	115900	30394040	17540	17540	17540	17540	0
525	20231019	115800	30394040	17540	17540	17540	17540	0
526	20231019	115700	30394040	17540	17540	17540	17540	0
527	20231019	115600	30394040	17540	17540	17540	17540	0
528	20231019	115500	30394040	17540	17540	17540	17540	0
529	20231019	115400	30394040	17540	17540	17540	17540	0
530	20231019	115300	30394040	17540	17540	17540	17540	0
531	20231019	115200	30394040	17540	17540	17540	17540	0
532	20231019	115100	30394040	17540	17540	17540	17540	0
533	20231019	115000	30394040	17540	17540	17540	17540	0
534	20231019	114900	30394040	17540	17540	17540	17540	0
535	20231019	114800	30394040	17540	17540	17540	17540	0
536	20231019	114700	30394040	17540	17540	17540	17540	0
537	20231019	114600	30394040	17540	17540	17540	17540	0
538	20231019	114500	30394040	17540	17540	17540	17540	0
539	20231019	114400	30394040	17540	17540	17540	17540	0
540	20231019	114300	30394040	17540	17540	17540	17540	0
541	20231019	114200	30394040	17540	17540	17540	17540	0
542	20231019	114100	30394040	17540	17540	17540	17540	0
543	20231019	114000	30394040	17540	17540	17540	17540	0
544	20231019	113900	30394040	17540	17540	17540	17540	0
545	20231019	113800	30394040	17540	17540	17540	17540	0
546	20231019	113700	30394040	17540	17540	17540	17540	0
547	20231019	113600	30394040	17540	17540	17540	17540	0
548	20231019	113500	30394040	17540	17540	17540	17540	0
549	20231019	113400	30394040	17540	17540	17540	17540	0
550	20231019	113300	30394040	17540	17540	17540	17540	0
551	20231019	113200	30394040	17540	17540	17540	17540	0
552	20231019	113100	30394040	17540	17540	17540	17540	0
553	20231019	113000	30394040	17540	17540	17540	17540	0
554	20231019	112900	30394040	17540	17540	17540	17540	0
555	20231019	112800	30394040	17540	17540	17540	17540	0
556	20231019	112700	30394040	17540	17540	17540	17540	0
557	20231019	112600	30394040	17540	17540	17540	17540	0
558	20231019	112500	30394040	17540	17540	17540	17540	0
559	20231019	112400	30394040	17540	17540	17540	17540	0
560	20231019	112300	30394040	17540	17540	17540	17540	0
561	20231019	112200	30394040	17540	17540	17540	17540	0
562	20231019	112100	30394040	17540	17540	17540	17540	0
563	20231019	112000	30394040	17540	17540	17540	17540	0
564	20231019	111900	30394040	17540	17540	17540	17540	0
565	20231019	111800	30394040	17540	17540	17540	17540	0
566	20231019	111700	30394040	17540	17540	17540	17540	0
567	20231019	111600	30394040	17540	17500	17540	17500	31
568	20231019	111500	29851500	17490	17480	17490	17480	69
569	20231019	111400	28645070	17480	17480	17480	17480	0
570	20231019	111300	28645070	17480	17480	17480	17480	0
571	20231019	111200	28645070	17480	17480	17480	17480	0
572	20231019	111100	28645070	17480	17480	17480	17480	0
573	20231019	111000	28645070	17480	17480	17480	17480	0
574	20231019	110900	28645070	17480	17480	17480	17480	0
575	20231019	110800	28645070	17480	17480	17480	17480	0
576	20231019	110700	28645070	17480	17480	17480	17480	0
577	20231019	110600	28645070	17480	17480	17480	17480	0
578	20231019	110500	28645070	17480	17480	17480	17480	0
579	20231019	110400	28645070	17480	17480	17480	17480	0
580	20231019	110300	28645070	17480	17480	17480	17480	0
581	20231019	110200	28645070	17480	17480	17480	17480	0
582	20231019	110100	28645070	17480	17480	17480	17480	21
583	20231019	110000	28277990	17480	17480	17480	17480	0
584	20231019	105900	28277990	17480	17480	17480	17480	21
585	20231019	105800	27910910	17480	17480	17480	17480	0
586	20231019	105700	27910910	17480	17480	17480	17480	0
587	20231019	105600	27910910	17480	17480	17480	17480	0
588	20231019	105500	27910910	17480	17480	17480	17480	0
589	20231019	105400	27910910	17480	17480	17480	17480	0
590	20231019	105300	27910910	17480	17480	17480	17480	0
591	20231019	105200	27910910	17480	17480	17480	17480	0
592	20231019	105100	27910910	17480	17480	17480	17480	0
593	20231019	105000	27910910	17480	17480	17480	17480	0
594	20231019	104900	27910910	17480	17480	17480	17480	0
595	20231019	104800	27910910	17480	17480	17480	17480	0
596	20231019	104700	27910910	17480	17480	17480	17480	0
597	20231019	104600	27910910	17480	17480	17480	17480	0
598	20231019	104500	27910910	17480	17480	17480	17480	10
599	20231019	104400	27736110	17480	17480	17480	17480	0
600	20231019	104300	27736110	17480	17480	17480	17480	0
601	20231019	104200	27736110	17480	17480	17480	17480	0
602	20231019	104100	27736110	17480	17480	17480	17480	0
603	20231019	104000	27736110	17480	17480	17480	17480	0
604	20231019	103900	27736110	17480	17480	17480	17480	0
605	20231019	103800	27736110	17480	17480	17480	17480	0
606	20231019	103700	27736110	17480	17480	17480	17480	0
607	20231019	103600	27736110	17480	17480	17480	17480	0
608	20231019	103500	27736110	17480	17480	17480	17480	0
609	20231019	103400	27736110	17480	17480	17480	17480	0
610	20231019	103300	27736110	17480	17480	17480	17480	0
611	20231019	103200	27736110	17480	17480	17480	17480	0
612	20231019	103100	27736110	17480	17480	17480	17480	0
613	20231019	103000	27736110	17480	17480	17480	17480	0
614	20231019	102900	27736110	17480	17480	17480	17480	0
615	20231019	102800	27736110	17480	17480	17480	17480	0
616	20231019	102700	27736110	17480	17480	17480	17480	0
617	20231019	102600	27736110	17480	17480	17480	17480	0
618	20231019	102500	27736110	17480	17480	17480	17480	3
619	20231019	102400	27683670	17480	17480	17480	17480	0
620	20231019	102300	27683670	17480	17480	17480	17480	0
621	20231019	102200	27683670	17480	17480	17480	17480	0
622	20231019	102100	27683670	17480	17480	17480	17480	0
623	20231019	102000	27683670	17480	17480	17480	17480	0
624	20231019	101900	27683670	17480	17480	17480	17480	0
625	20231019	101800	27683670	17480	17480	17480	17480	0
626	20231019	101700	27683670	17480	17480	17480	17480	0
627	20231019	101600	27683670	17480	17480	17480	17480	0
628	20231019	101500	27683670	17480	17480	17480	17480	0
629	20231019	101400	27683670	17480	17480	17480	17480	0
630	20231019	101300	27683670	17480	17480	17480	17480	3
631	20231019	101200	27631230	17490	17490	17490	17490	0
632	20231019	101100	27631230	17490	17490	17490	17490	0
633	20231019	101000	27631230	17490	17490	17490	17490	0
634	20231019	100900	27631230	17490	17490	17490	17490	0
635	20231019	100800	27631230	17490	17490	17490	17490	0
636	20231019	100700	27631230	17490	17490	17490	17490	0
637	20231019	100600	27631230	17490	17490	17490	17490	0
638	20231019	100500	27631230	17490	17490	17490	17490	0
639	20231019	100400	27631230	17490	17490	17490	17490	0
640	20231019	100300	27631230	17490	17490	17490	17490	0
641	20231019	100200	27631230	17490	17490	17490	17490	0
642	20231019	100100	27631230	17490	17490	17490	17490	0
643	20231019	100000	27631230	17490	17490	17490	17490	10
644	20231019	095900	27456330	17490	17490	17490	17490	0
645	20231019	095800	27456330	17490	17490	17490	17490	0
646	20231019	095700	27456330	17490	17490	17490	17490	0
647	20231019	095600	27456330	17490	17490	17490	17490	0
648	20231019	095500	27456330	17490	17490	17490	17490	0
649	20231019	095400	27456330	17490	17490	17490	17490	0
650	20231019	095300	27456330	17490	17490	17490	17490	0
651	20231019	095200	27456330	17490	17490	17490	17490	0
652	20231019	095100	27456330	17490	17490	17490	17490	0
653	20231019	095000	27456330	17490	17490	17490	17490	0
654	20231019	094900	27456330	17490	17490	17490	17490	3
655	20231019	094800	27403860	17300	17300	17300	17300	0
656	20231019	094700	27403860	17300	17300	17300	17300	0
657	20231019	094600	27403860	17300	17300	17300	17300	0
658	20231019	094500	27403860	17300	17300	17300	17300	13
659	20231019	094400	27178960	17500	17500	17500	17500	0
660	20231019	094300	27178960	17500	17500	17500	17500	0
661	20231019	094200	27178960	17500	17500	17500	17500	1
662	20231019	094100	27161460	17300	17300	17300	17300	37
663	20231019	094000	26521360	17540	17540	17540	17540	0
664	20231019	093900	26521360	17540	17540	17540	17540	0
665	20231019	093800	26521360	17540	17540	17540	17540	0
666	20231019	093700	26521360	17540	17540	17540	17540	0
667	20231019	093600	26521360	17540	17540	17540	17540	0
668	20231019	093500	26521360	17540	17540	17540	17540	0
669	20231019	093400	26521360	17540	17540	17540	17540	0
670	20231019	093300	26521360	17540	17540	17540	17540	3
671	20231019	093200	26468740	17540	17540	17540	17540	1
672	20231019	093100	26451200	17300	17300	17300	17300	15
673	20231019	093000	26191700	17540	17540	17540	17540	0
674	20231019	092900	26191700	17540	17540	17540	17540	0
675	20231019	092800	26191700	17540	17540	17540	17290	36
676	20231019	092700	25568290	17250	17250	17250	17250	44
677	20231019	092600	24809290	17210	17210	17210	17210	100
678	20231019	092500	23088290	17540	17220	17540	17220	103
679	20231019	092400	21313670	17550	17550	17550	17550	0
680	20231019	092300	21313670	17550	17550	17550	17550	1
681	20231019	092200	21296120	17550	17590	17590	17220	28
682	20231019	092100	20809270	17220	17590	17590	17210	102
683	20231019	092000	19052270	17600	17220	17600	17200	153
684	20231019	091900	16418990	17250	17250	17250	17250	5
685	20231019	091800	16332740	17790	17790	17790	17790	0
686	20231019	091700	16332740	17790	17790	17790	17790	0
687	20231019	091600	16332740	17790	17790	17790	17790	0
688	20231019	091500	16332740	17790	17790	17790	17790	0
689	20231019	091400	16332740	17790	17790	17790	17790	0
690	20231019	091300	16332740	17790	17790	17790	17790	0
691	20231019	091200	16332740	17790	17790	17790	17790	0
692	20231019	091100	16332740	17790	17790	17790	17790	0
693	20231019	091000	16332740	17790	17790	17790	17790	1
694	20231019	090900	16314950	17110	17110	17110	17110	0
695	20231019	090800	16314950	17110	17110	17110	17110	0
696	20231019	090700	16314950	17110	17200	17200	17110	150
697	20231019	090600	13745880	17900	17900	17900	17900	0
698	20231019	090500	13745880	17900	17900	17900	17900	0
699	20231019	090400	13745880	17900	17900	17900	17900	0
700	20231019	090300	13745880	17900	17900	17900	17900	1
701	20231019	090200	13727980	17100	17100	17100	17100	0
702	20231019	090100	13727980	17100	17100	17100	17100	0
703	20231019	090000	13727980	17100	17510	17510	17100	800