KissMeData/107640/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195300	9036760	18880	18500	18880	17610	4
3	20231023	195200	9036760	18880	18880	18880	18880	0
4	20231023	195100	9036760	18880	18880	18880	18880	0
5	20231023	195000	9036760	18880	18880	18880	18880	0
6	20231023	194900	9036760	18880	18880	18880	18880	0
7	20231023	194800	9036760	18880	18880	18880	18880	0
8	20231023	194700	9036760	18880	18880	18880	18880	0
9	20231023	194600	9036760	18880	18880	18880	18880	0
10	20231023	194500	9036760	18880	18880	18880	18880	0
11	20231023	194400	9036760	18880	18880	18880	18880	0
12	20231023	194300	9036760	18880	18880	18880	18880	0
13	20231023	194200	9036760	18880	18880	18880	18880	0
14	20231023	194100	9036760	18880	18880	18880	18880	0
15	20231023	194000	9036760	18880	18880	18880	18880	0
16	20231023	193900	9036760	18880	18880	18880	18880	0
17	20231023	193800	9036760	18880	18880	18880	18880	0
18	20231023	193700	9036760	18880	18880	18880	18880	0
19	20231023	193600	9036760	18880	18880	18880	18880	0
20	20231023	193500	9036760	18880	18880	18880	18880	0
21	20231023	193400	9036760	18880	18880	18880	18880	0
22	20231023	193300	9036760	18880	18880	18880	18880	0
23	20231023	193200	9036760	18880	18880	18880	18880	0
24	20231023	193100	9036760	18880	18880	18880	18880	0
25	20231023	193000	9036760	18880	18880	18880	18880	0
26	20231023	192900	9036760	18880	18880	18880	18880	0
27	20231023	192800	9036760	18880	18880	18880	18880	0
28	20231023	192700	9036760	18880	18880	18880	18880	0
29	20231023	192600	9036760	18880	18880	18880	18880	0
30	20231023	192500	9036760	18880	18880	18880	18880	0
31	20231023	192400	9036760	18880	18880	18880	18880	0
32	20231023	192300	9036760	18880	18500	18880	17610	4
33	20231023	192200	9036760	18880	18880	18880	18880	0
34	20231023	192100	9036760	18880	18880	18880	18880	0
35	20231023	192000	9036760	18880	18880	18880	18880	0
36	20231023	191900	9036760	18880	18880	18880	18880	0
37	20231023	191800	9036760	18880	18880	18880	18880	0
38	20231023	191700	9036760	18880	18880	18880	18880	0
39	20231023	191600	9036760	18880	18880	18880	18880	0
40	20231023	191500	9036760	18880	18880	18880	18880	0
41	20231023	191400	9036760	18880	18880	18880	18880	0
42	20231023	191300	9036760	18880	18880	18880	18880	0
43	20231023	191200	9036760	18880	18880	18880	18880	0
44	20231023	191100	9036760	18880	18880	18880	18880	0
45	20231023	191000	9036760	18880	18880	18880	18880	0
46	20231023	190900	9036760	18880	18880	18880	18880	0
47	20231023	190800	9036760	18880	18880	18880	18880	0
48	20231023	190700	9036760	18880	18880	18880	18880	0
49	20231023	190600	9036760	18880	18880	18880	18880	0
50	20231023	190500	9036760	18880	18880	18880	18880	0
51	20231023	190400	9036760	18880	18880	18880	18880	0
52	20231023	190300	9036760	18880	18880	18880	18880	0
53	20231023	190200	9036760	18880	18880	18880	18880	0
54	20231023	190100	9036760	18880	18880	18880	18880	0
55	20231023	190000	9036760	18880	18880	18880	18880	0
56	20231023	185900	9036760	18880	18880	18880	18880	0
57	20231023	185800	9036760	18880	18880	18880	18880	0
58	20231023	185700	9036760	18880	18880	18880	18880	0
59	20231023	185600	9036760	18880	18880	18880	18880	0
60	20231023	185500	9036760	18880	18880	18880	18880	0
61	20231023	185400	9036760	18880	18880	18880	18880	0
62	20231023	185300	9036760	18880	18500	18880	17610	4
63	20231023	185200	9036760	18880	18880	18880	18880	0
64	20231023	185100	9036760	18880	18880	18880	18880	0
65	20231023	185000	9036760	18880	18880	18880	18880	0
66	20231023	184900	9036760	18880	18880	18880	18880	0
67	20231023	184800	9036760	18880	18880	18880	18880	0
68	20231023	184700	9036760	18880	18880	18880	18880	0
69	20231023	184600	9036760	18880	18880	18880	18880	0
70	20231023	184500	9036760	18880	18880	18880	18880	0
71	20231023	184400	9036760	18880	18880	18880	18880	0
72	20231023	184300	9036760	18880	18880	18880	18880	0
73	20231023	184200	9036760	18880	18880	18880	18880	0
74	20231023	184100	9036760	18880	18880	18880	18880	0
75	20231023	184000	9036760	18880	18880	18880	18880	0
76	20231023	183900	9036760	18880	18880	18880	18880	0
77	20231023	183800	9036760	18880	18880	18880	18880	0
78	20231023	183700	9036760	18880	18880	18880	18880	0
79	20231023	183600	9036760	18880	18880	18880	18880	0
80	20231023	183500	9036760	18880	18880	18880	18880	0
81	20231023	183400	9036760	18880	18880	18880	18880	0
82	20231023	183300	9036760	18880	18880	18880	18880	0
83	20231023	183200	9036760	18880	18880	18880	18880	0
84	20231023	183100	9036760	18880	18880	18880	18880	0
85	20231023	183000	9036760	18880	18880	18880	18880	0
86	20231023	182900	9036760	18880	18880	18880	18880	0
87	20231023	182800	9036760	18880	18880	18880	18880	0
88	20231023	182700	9036760	18880	18880	18880	18880	0
89	20231023	182600	9036760	18880	18880	18880	18880	0
90	20231023	182500	9036760	18880	18880	18880	18880	0
91	20231023	182400	9036760	18880	18880	18880	18880	0
92	20231023	182300	9036760	18880	18500	18880	17610	4
93	20231023	182200	9036760	18880	18880	18880	18880	0
94	20231023	182100	9036760	18880	18880	18880	18880	0
95	20231023	182000	9036760	18880	18880	18880	18880	0
96	20231023	181900	9036760	18880	18880	18880	18880	0
97	20231023	181800	9036760	18880	18880	18880	18880	0
98	20231023	181700	9036760	18880	18880	18880	18880	0
99	20231023	181600	9036760	18880	18880	18880	18880	0
100	20231023	181500	9036760	18880	18880	18880	18880	0
101	20231023	181400	9036760	18880	18880	18880	18880	0
102	20231023	181300	9036760	18880	18880	18880	18880	0
103	20231023	181200	9036760	18880	18880	18880	18880	0
104	20231023	181100	9036760	18880	18880	18880	18880	0
105	20231023	181000	9036760	18880	18880	18880	18880	0
106	20231023	180900	9036760	18880	18880	18880	18880	0
107	20231023	180800	9036760	18880	18880	18880	18880	0
108	20231023	180700	9036760	18880	18880	18880	18880	0
109	20231023	180600	9036760	18880	18880	18880	18880	0
110	20231023	180500	9036760	18880	18880	18880	18880	0
111	20231023	180400	9036760	18880	18880	18880	18880	0
112	20231023	180300	9036760	18880	18880	18880	18880	0
113	20231023	180200	9036760	18880	18880	18880	18880	0
114	20231023	180100	9036760	18880	18880	18880	18880	0
115	20231023	180000	9036760	18880	18880	18880	18880	0
116	20231023	175900	9036760	18880	18880	18880	18880	0
117	20231023	175800	9036760	18880	18880	18880	18880	0
118	20231023	175700	9036760	18880	18880	18880	18880	0
119	20231023	175600	9036760	18880	18880	18880	18880	0
120	20231023	175500	9036760	18880	18880	18880	18880	0
121	20231023	175400	9036760	18880	18880	18880	18880	0
122	20231023	175300	9036760	18880	18500	18880	17610	4
123	20231023	175200	9036760	18880	18880	18880	18880	0
124	20231023	175100	9036760	18880	18880	18880	18880	0
125	20231023	175000	9036760	18880	18880	18880	18880	0
126	20231023	174900	9036760	18880	18880	18880	18880	0
127	20231023	174800	9036760	18880	18880	18880	18880	0
128	20231023	174700	9036760	18880	18880	18880	18880	0
129	20231023	174600	9036760	18880	18880	18880	18880	0
130	20231023	174500	9036760	18880	18880	18880	18880	0
131	20231023	174400	9036760	18880	18880	18880	18880	0
132	20231023	174300	9036760	18880	18880	18880	18880	0
133	20231023	174200	9036760	18880	18880	18880	18880	0
134	20231023	174100	9036760	18880	18880	18880	18880	0
135	20231023	174000	9036760	18880	18880	18880	18880	0
136	20231023	173900	9036760	18880	18880	18880	18880	0
137	20231023	173800	9036760	18880	18880	18880	18880	0
138	20231023	173700	9036760	18880	18880	18880	18880	0
139	20231023	173600	9036760	18880	18880	18880	18880	0
140	20231023	173500	9036760	18880	18880	18880	18880	0
141	20231023	173400	9036760	18880	18880	18880	18880	0
142	20231023	173300	9036760	18880	18880	18880	18880	0
143	20231023	173200	9036760	18880	18880	18880	18880	0
144	20231023	173100	9036760	18880	18880	18880	18880	0
145	20231023	173000	9036760	18880	18880	18880	18880	0
146	20231023	172900	9036760	18880	18880	18880	18880	0
147	20231023	172800	9036760	18880	18880	18880	18880	0
148	20231023	172700	9036760	18880	18880	18880	18880	0
149	20231023	172600	9036760	18880	18880	18880	18880	0
150	20231023	172500	9036760	18880	18880	18880	18880	0
151	20231023	172400	9036760	18880	18880	18880	18880	0
152	20231023	172300	9036760	18880	18500	18880	17610	4
153	20231023	172200	9036760	18880	18880	18880	18880	0
154	20231023	172100	9036760	18880	18880	18880	18880	0
155	20231023	172000	9036760	18880	18880	18880	18880	0
156	20231023	171900	9036760	18880	18880	18880	18880	0
157	20231023	171800	9036760	18880	18880	18880	18880	0
158	20231023	171700	9036760	18880	18880	18880	18880	0
159	20231023	171600	9036760	18880	18880	18880	18880	0
160	20231023	171500	9036760	18880	18880	18880	18880	0
161	20231023	171400	9036760	18880	18880	18880	18880	0
162	20231023	171300	9036760	18880	18880	18880	18880	0
163	20231023	171200	9036760	18880	18880	18880	18880	0
164	20231023	171100	9036760	18880	18880	18880	18880	0
165	20231023	171000	9036760	18880	18880	18880	18880	0
166	20231023	170900	9036760	18880	18880	18880	18880	0
167	20231023	170800	9036760	18880	18880	18880	18880	0
168	20231023	170700	9036760	18880	18880	18880	18880	0
169	20231023	170600	9036760	18880	18880	18880	18880	0
170	20231023	170500	9036760	18880	18880	18880	18880	0
171	20231023	170400	9036760	18880	18880	18880	18880	0
172	20231023	170300	9036760	18880	18880	18880	18880	0
173	20231023	170200	9036760	18880	18880	18880	18880	0
174	20231023	170100	9036760	18880	18880	18880	18880	0
175	20231023	170000	9036760	18880	18880	18880	18880	0
176	20231023	165900	9036760	18880	18880	18880	18880	0
177	20231023	165800	9036760	18880	18880	18880	18880	0
178	20231023	165700	9036760	18880	18880	18880	18880	0
179	20231023	165600	9036760	18880	18880	18880	18880	0
180	20231023	165500	9036760	18880	18880	18880	18880	0
181	20231023	165400	9036760	18880	18880	18880	18880	0
182	20231023	165300	9036760	18880	18500	18880	17610	4
183	20231023	165200	9036760	18880	18880	18880	18880	0
184	20231023	165100	9036760	18880	18880	18880	18880	0
185	20231023	165000	9036760	18880	18880	18880	18880	0
186	20231023	164900	9036760	18880	18880	18880	18880	0
187	20231023	164800	9036760	18880	18880	18880	18880	0
188	20231023	164700	9036760	18880	18880	18880	18880	0
189	20231023	164600	9036760	18880	18880	18880	18880	0
190	20231023	164500	9036760	18880	18880	18880	18880	0
191	20231023	164400	9036760	18880	18880	18880	18880	0
192	20231023	164300	9036760	18880	18880	18880	18880	0
193	20231023	164200	9036760	18880	18880	18880	18880	0
194	20231023	164100	9036760	18880	18880	18880	18880	0
195	20231023	164000	9036760	18880	18880	18880	18880	0
196	20231023	163900	9036760	18880	18880	18880	18880	0
197	20231023	163800	9036760	18880	18880	18880	18880	0
198	20231023	163700	9036760	18880	18880	18880	18880	0
199	20231023	163600	9036760	18880	18880	18880	18880	0
200	20231023	163500	9036760	18880	18880	18880	18880	0
201	20231023	163400	9036760	18880	18880	18880	18880	0
202	20231023	163300	9036760	18880	18880	18880	18880	0
203	20231023	163200	9036760	18880	18880	18880	18880	0
204	20231023	163100	9036760	18880	18880	18880	18880	0
205	20231023	163000	9036760	18880	18880	18880	18880	0
206	20231023	162900	9036760	18880	18880	18880	18880	0
207	20231023	162800	9036760	18880	18880	18880	18880	0
208	20231023	162700	9036760	18880	18880	18880	18880	0
209	20231023	162600	9036760	18880	18880	18880	18880	0
210	20231023	162500	9036760	18880	18880	18880	18880	0
211	20231023	162400	9036760	18880	18880	18880	18880	0
212	20231023	162300	9036760	18880	18500	18880	17610	4
213	20231023	162200	9036760	18880	18880	18880	18880	0
214	20231023	162100	9036760	18880	18880	18880	18880	0
215	20231023	162000	9036760	18880	18880	18880	18880	0
216	20231023	161900	9036760	18880	18880	18880	18880	0
217	20231023	161800	9036760	18880	18880	18880	18880	0
218	20231023	161700	9036760	18880	18880	18880	18880	0
219	20231023	161600	9036760	18880	18880	18880	18880	0
220	20231023	161500	9036760	18880	18880	18880	18880	0
221	20231023	161400	9036760	18880	18880	18880	18880	0
222	20231023	161300	9036760	18880	18880	18880	18880	0
223	20231023	161200	9036760	18880	18880	18880	18880	0
224	20231023	161100	9036760	18880	18880	18880	18880	0
225	20231023	161000	9036760	18880	18880	18880	18880	0
226	20231023	160900	9036760	18880	18880	18880	18880	0
227	20231023	160800	9036760	18880	18880	18880	18880	0
228	20231023	160700	9036760	18880	18880	18880	18880	0
229	20231023	160600	9036760	18880	18880	18880	18880	0
230	20231023	160500	9036760	18880	18880	18880	18880	0
231	20231023	160400	9036760	18880	18880	18880	18880	0
232	20231023	160300	9036760	18880	18880	18880	18880	0
233	20231023	160200	9036760	18880	18880	18880	18880	0
234	20231023	160100	9036760	18880	18880	18880	18880	0
235	20231023	160000	9036760	18880	18880	18880	18880	0
236	20231023	155900	9036760	18880	18880	18880	18880	0
237	20231023	155800	9036760	18880	18880	18880	18880	0
238	20231023	155700	9036760	18880	18880	18880	18880	0
239	20231023	155600	9036760	18880	18880	18880	18880	0
240	20231023	155500	9036760	18880	18880	18880	18880	0
241	20231023	155400	9036760	18880	18880	18880	18880	0
242	20231023	155300	9036760	18880	18500	18880	17610	4
243	20231023	155200	9036760	18880	18880	18880	18880	0
244	20231023	155100	9036760	18880	18880	18880	18880	0
245	20231023	155000	9036760	18880	18880	18880	18880	0
246	20231023	154900	9036760	18880	18880	18880	18880	0
247	20231023	154800	9036760	18880	18880	18880	18880	0
248	20231023	154700	9036760	18880	18880	18880	18880	0
249	20231023	154600	9036760	18880	18880	18880	18880	0
250	20231023	154500	9036760	18880	18880	18880	18880	0
251	20231023	154400	9036760	18880	18880	18880	18880	0
252	20231023	154300	9036760	18880	18880	18880	18880	0
253	20231023	154200	9036760	18880	18880	18880	18880	0
254	20231023	154100	9036760	18880	18880	18880	18880	0
255	20231023	154000	9036760	18880	18880	18880	18880	0
256	20231023	153900	9036760	18880	18880	18880	18880	0
257	20231023	153800	9036760	18880	18880	18880	18880	0
258	20231023	153700	9036760	18880	18880	18880	18880	0
259	20231023	153600	9036760	18880	18880	18880	18880	0
260	20231023	153500	9036760	18880	18880	18880	18880	0
261	20231023	153400	9036760	18880	18880	18880	18880	0
262	20231023	153300	9036760	18880	18880	18880	18880	0
263	20231023	153200	9036760	18880	18880	18880	18880	0
264	20231023	153100	9036760	18880	18880	18880	18880	0
265	20231023	153000	9036760	18880	18880	18880	18880	0
266	20231023	152900	9036760	18880	18880	18880	18880	0
267	20231023	152800	9036760	18880	18880	18880	18880	0
268	20231023	152700	9036760	18880	18880	18880	18880	0
269	20231023	152600	9036760	18880	18880	18880	18880	0
270	20231023	152500	9036760	18880	18880	18880	18880	0
271	20231023	152400	9036760	18880	18880	18880	18880	0
272	20231023	152300	9036760	18880	18880	18880	18880	0
273	20231023	152200	9036760	18880	18880	18880	18880	0
274	20231023	152100	9036760	18880	18880	18880	18880	0
275	20231023	152000	9036760	18880	18880	18880	18880	0
276	20231023	151900	9036760	18880	18500	18880	17610	4
277	20231023	151800	8962890	18880	17610	18880	17610	2
278	20231023	151700	8926400	17900	18030	18030	17900	185
279	20231023	151600	5600250	18880	18880	18880	18880	0
280	20231023	151500	5600250	18880	18880	18880	18880	0
281	20231023	151400	5600250	18880	18880	18880	18880	0
282	20231023	151300	5600250	18880	18880	18880	18880	0
283	20231023	151200	5600250	18880	18880	18880	18880	0
284	20231023	151100	5600250	18880	18880	18880	18880	0
285	20231023	151000	5600250	18880	18880	18880	18880	0
286	20231023	150900	5600250	18880	18880	18880	18880	0
287	20231023	150800	5600250	18880	18880	18880	18880	0
288	20231023	150700	5600250	18880	18880	18880	18880	3
289	20231023	150600	5543610	18020	18020	18020	18020	1
290	20231023	150500	5525590	18880	18880	18880	18880	0
291	20231023	150400	5525590	18880	18880	18880	18880	0
292	20231023	150300	5525590	18880	18880	18880	18880	0
293	20231023	150200	5525590	18880	18880	18880	18880	0
294	20231023	150100	5525590	18880	18880	18880	18880	0
295	20231023	150000	5525590	18880	18880	18880	18880	0
296	20231023	145900	5525590	18880	18880	18880	18880	0
297	20231023	145800	5525590	18880	18880	18880	18880	0
298	20231023	145700	5525590	18880	18880	18880	18880	0
299	20231023	145600	5525590	18880	18880	18880	18880	0
300	20231023	145500	5525590	18880	18880	18880	18880	0
301	20231023	145400	5525590	18880	18880	18880	18880	0
302	20231023	145300	5525590	18880	18880	18880	18880	0
303	20231023	145200	5525590	18880	18880	18880	18880	0
304	20231023	145100	5525590	18880	18880	18880	18880	2
305	20231023	145000	5487830	18010	18500	18500	18010	12
306	20231023	144900	5271220	18890	18890	18890	18890	0
307	20231023	144800	5271220	18890	18890	18890	18890	0
308	20231023	144700	5271220	18890	18890	18890	18890	0
309	20231023	144600	5271220	18890	18890	18890	18890	0
310	20231023	144500	5271220	18890	18890	18890	18890	0
311	20231023	144400	5271220	18890	18890	18890	18890	0
312	20231023	144300	5271220	18890	18890	18890	18890	0
313	20231023	144200	5271220	18890	18890	18890	18890	0
314	20231023	144100	5271220	18890	18890	18890	18890	0
315	20231023	144000	5271220	18890	18890	18890	18890	0
316	20231023	143900	5271220	18890	18890	18890	18890	0
317	20231023	143800	5271220	18890	18890	18890	18890	0
318	20231023	143700	5271220	18890	18890	18890	18890	0
319	20231023	143600	5271220	18890	18890	18890	18890	0
320	20231023	143500	5271220	18890	18890	18890	18890	0
321	20231023	143400	5271220	18890	18890	18890	18890	0
322	20231023	143300	5271220	18890	18890	18890	18890	0
323	20231023	143200	5271220	18890	18890	18890	18890	0
324	20231023	143100	5271220	18890	18890	18890	18890	0
325	20231023	143000	5271220	18890	18890	18890	18890	0
326	20231023	142900	5271220	18890	18890	18890	18890	0
327	20231023	142800	5271220	18890	18890	18890	18890	0
328	20231023	142700	5271220	18890	18890	18890	18890	0
329	20231023	142600	5271220	18890	18890	18890	18890	0
330	20231023	142500	5271220	18890	18890	18890	18890	0
331	20231023	142400	5271220	18890	18890	18890	18890	0
332	20231023	142300	5271220	18890	18890	18890	18890	0
333	20231023	142200	5271220	18890	18890	18890	18890	0
334	20231023	142100	5271220	18890	18890	18890	18890	0
335	20231023	142000	5271220	18890	18890	18890	18890	0
336	20231023	141900	5271220	18890	18890	18890	18890	0
337	20231023	141800	5271220	18890	18890	18890	18890	0
338	20231023	141700	5271220	18890	18890	18890	18890	0
339	20231023	141600	5271220	18890	18890	18890	18890	0
340	20231023	141500	5271220	18890	18890	18890	18890	0
341	20231023	141400	5271220	18890	18890	18890	18890	0
342	20231023	141300	5271220	18890	18890	18890	18890	0
343	20231023	141200	5271220	18890	18890	18890	18890	0
344	20231023	141100	5271220	18890	18890	18890	18890	0
345	20231023	141000	5271220	18890	18890	18890	18890	0
346	20231023	140900	5271220	18890	18890	18890	18890	0
347	20231023	140800	5271220	18890	18890	18890	18890	0
348	20231023	140700	5271220	18890	18890	18890	18890	0
349	20231023	140600	5271220	18890	18890	18890	18890	0
350	20231023	140500	5271220	18890	18890	18890	18890	0
351	20231023	140400	5271220	18890	18890	18890	18890	0
352	20231023	140300	5271220	18890	18890	18890	18890	0
353	20231023	140200	5271220	18890	18890	18890	18890	0
354	20231023	140100	5271220	18890	18890	18890	18890	0
355	20231023	140000	5271220	18890	18890	18890	18890	0
356	20231023	135900	5271220	18890	18890	18890	18890	0
357	20231023	135800	5271220	18890	18890	18890	18890	0
358	20231023	135700	5271220	18890	18890	18890	18890	0
359	20231023	135600	5271220	18890	18890	18890	18890	0
360	20231023	135500	5271220	18890	18890	18890	18890	0
361	20231023	135400	5271220	18890	18890	18890	18890	0
362	20231023	135300	5271220	18890	18890	18890	18890	0
363	20231023	135200	5271220	18890	18890	18890	18890	0
364	20231023	135100	5271220	18890	18890	18890	18890	0
365	20231023	135000	5271220	18890	18890	18890	18890	0
366	20231023	134900	5271220	18890	18890	18890	18890	0
367	20231023	134800	5271220	18890	18890	18890	18890	0
368	20231023	134700	5271220	18890	18890	18890	18890	0
369	20231023	134600	5271220	18890	18890	18890	18890	0
370	20231023	134500	5271220	18890	18890	18890	18890	0
371	20231023	134400	5271220	18890	18890	18890	18890	0
372	20231023	134300	5271220	18890	18890	18890	18890	0
373	20231023	134200	5271220	18890	18890	18890	18890	0
374	20231023	134100	5271220	18890	18890	18890	18890	0
375	20231023	134000	5271220	18890	18890	18890	18890	0
376	20231023	133900	5271220	18890	18890	18890	18890	0
377	20231023	133800	5271220	18890	18890	18890	18890	0
378	20231023	133700	5271220	18890	18890	18890	18890	0
379	20231023	133600	5271220	18890	18890	18890	18890	0
380	20231023	133500	5271220	18890	18890	18890	18890	0
381	20231023	133400	5271220	18890	18890	18890	18890	0
382	20231023	133300	5271220	18890	18890	18890	18890	0
383	20231023	133200	5271220	18890	18890	18890	18890	0
384	20231023	133100	5271220	18890	18890	18890	18890	0
385	20231023	133000	5271220	18890	18890	18890	18890	0
386	20231023	132900	5271220	18890	18890	18890	18890	0
387	20231023	132800	5271220	18890	18890	18890	18890	0
388	20231023	132700	5271220	18890	18890	18890	18890	0
389	20231023	132600	5271220	18890	18890	18890	18890	0
390	20231023	132500	5271220	18890	18890	18890	18890	0
391	20231023	132400	5271220	18890	18890	18890	18890	0
392	20231023	132300	5271220	18890	18890	18890	18890	0
393	20231023	132200	5271220	18890	18890	18890	18890	0
394	20231023	132100	5271220	18890	18890	18890	18890	0
395	20231023	132000	5271220	18890	18890	18890	18890	0
396	20231023	131900	5271220	18890	18890	18890	18890	0
397	20231023	131800	5271220	18890	18890	18890	18890	0
398	20231023	131700	5271220	18890	18890	18890	18890	0
399	20231023	131600	5271220	18890	18890	18890	18890	0
400	20231023	131500	5271220	18890	18890	18890	18890	0
401	20231023	131400	5271220	18890	18890	18890	18890	0
402	20231023	131300	5271220	18890	18890	18890	18890	0
403	20231023	131200	5271220	18890	18890	18890	18890	0
404	20231023	131100	5271220	18890	18890	18890	18890	0
405	20231023	131000	5271220	18890	18890	18890	18890	0
406	20231023	130900	5271220	18890	18890	18890	18890	0
407	20231023	130800	5271220	18890	18890	18890	18890	0
408	20231023	130700	5271220	18890	18890	18890	18890	0
409	20231023	130600	5271220	18890	18890	18890	18890	0
410	20231023	130500	5271220	18890	18890	18890	18890	0
411	20231023	130400	5271220	18890	18890	18890	18890	0
412	20231023	130300	5271220	18890	18890	18890	18890	0
413	20231023	130200	5271220	18890	18890	18890	18890	0
414	20231023	130100	5271220	18890	18890	18890	18890	0
415	20231023	130000	5271220	18890	18890	18890	18890	0
416	20231023	125900	5271220	18890	18890	18890	18890	0
417	20231023	125800	5271220	18890	18890	18890	18890	0
418	20231023	125700	5271220	18890	18890	18890	18890	0
419	20231023	125600	5271220	18890	18890	18890	18890	0
420	20231023	125500	5271220	18890	18890	18890	18890	0
421	20231023	125400	5271220	18890	18890	18890	18890	0
422	20231023	125300	5271220	18890	18890	18890	18890	0
423	20231023	125200	5271220	18890	18890	18890	18890	0
424	20231023	125100	5271220	18890	18890	18890	18890	0
425	20231023	125000	5271220	18890	18890	18890	18890	0
426	20231023	124900	5271220	18890	18890	18890	18890	0
427	20231023	124800	5271220	18890	18890	18890	18890	0
428	20231023	124700	5271220	18890	18890	18890	18890	0
429	20231023	124600	5271220	18890	18890	18890	18890	0
430	20231023	124500	5271220	18890	18890	18890	18890	0
431	20231023	124400	5271220	18890	18890	18890	18890	0
432	20231023	124300	5271220	18890	18890	18890	18890	0
433	20231023	124200	5271220	18890	18890	18890	18890	0
434	20231023	124100	5271220	18890	18890	18890	18890	0
435	20231023	124000	5271220	18890	18890	18890	18890	0
436	20231023	123900	5271220	18890	18890	18890	18890	0
437	20231023	123800	5271220	18890	18890	18890	18890	0
438	20231023	123700	5271220	18890	18890	18890	18890	0
439	20231023	123600	5271220	18890	18890	18890	18890	0
440	20231023	123500	5271220	18890	18890	18890	18890	0
441	20231023	123400	5271220	18890	18890	18890	18890	0
442	20231023	123300	5271220	18890	18890	18890	18890	0
443	20231023	123200	5271220	18890	18890	18890	18890	0
444	20231023	123100	5271220	18890	18890	18890	18890	0
445	20231023	123000	5271220	18890	18890	18890	18890	0
446	20231023	122900	5271220	18890	18890	18890	18890	0
447	20231023	122800	5271220	18890	18890	18890	18890	0
448	20231023	122700	5271220	18890	18890	18890	18890	0
449	20231023	122600	5271220	18890	18890	18890	18890	0
450	20231023	122500	5271220	18890	18890	18890	18890	0
451	20231023	122400	5271220	18890	18890	18890	18890	0
452	20231023	122300	5271220	18890	18890	18890	18890	0
453	20231023	122200	5271220	18890	18890	18890	18890	0
454	20231023	122100	5271220	18890	18890	18890	18890	0
455	20231023	122000	5271220	18890	18890	18890	18890	0
456	20231023	121900	5271220	18890	18890	18890	18890	0
457	20231023	121800	5271220	18890	18890	18890	18890	0
458	20231023	121700	5271220	18890	18890	18890	18890	0
459	20231023	121600	5271220	18890	18890	18890	18890	0
460	20231023	121500	5271220	18890	18890	18890	18890	0
461	20231023	121400	5271220	18890	18890	18890	18890	0
462	20231023	121300	5271220	18890	18890	18890	18890	0
463	20231023	121200	5271220	18890	18890	18890	18890	0
464	20231023	121100	5271220	18890	18890	18890	18890	0
465	20231023	121000	5271220	18890	18890	18890	18890	0
466	20231023	120900	5271220	18890	18890	18890	18890	0
467	20231023	120800	5271220	18890	18890	18890	18890	0
468	20231023	120700	5271220	18890	18890	18890	18890	0
469	20231023	120600	5271220	18890	18890	18890	18890	0
470	20231023	120500	5271220	18890	18890	18890	18890	0
471	20231023	120400	5271220	18890	18890	18890	18890	0
472	20231023	120300	5271220	18890	18890	18890	18890	0
473	20231023	120200	5271220	18890	18890	18890	18890	0
474	20231023	120100	5271220	18890	18890	18890	18890	0
475	20231023	120000	5271220	18890	18890	18890	18890	0
476	20231023	115900	5271220	18890	18890	18890	18890	0
477	20231023	115800	5271220	18890	18890	18890	18890	0
478	20231023	115700	5271220	18890	18890	18890	18890	0
479	20231023	115600	5271220	18890	18890	18890	18890	0
480	20231023	115500	5271220	18890	18890	18890	18890	0
481	20231023	115400	5271220	18890	18890	18890	18890	0
482	20231023	115300	5271220	18890	18890	18890	18890	0
483	20231023	115200	5271220	18890	18890	18890	18890	0
484	20231023	115100	5271220	18890	18890	18890	18890	0
485	20231023	115000	5271220	18890	18890	18890	18890	0
486	20231023	114900	5271220	18890	18890	18890	18890	0
487	20231023	114800	5271220	18890	18890	18890	18890	0
488	20231023	114700	5271220	18890	18890	18890	18890	0
489	20231023	114600	5271220	18890	18890	18890	18890	0
490	20231023	114500	5271220	18890	18890	18890	18890	0
491	20231023	114400	5271220	18890	18890	18890	18890	0
492	20231023	114300	5271220	18890	18890	18890	18890	0
493	20231023	114200	5271220	18890	18890	18890	18890	0
494	20231023	114100	5271220	18890	18890	18890	18890	0
495	20231023	114000	5271220	18890	18890	18890	18890	0
496	20231023	113900	5271220	18890	18890	18890	18890	0
497	20231023	113800	5271220	18890	18890	18890	18890	0
498	20231023	113700	5271220	18890	18890	18890	18890	0
499	20231023	113600	5271220	18890	18890	18890	18890	0
500	20231023	113500	5271220	18890	18890	18890	18890	0
501	20231023	113400	5271220	18890	18890	18890	18890	0
502	20231023	113300	5271220	18890	18890	18890	18890	0
503	20231023	113200	5271220	18890	18890	18890	18890	0
504	20231023	113100	5271220	18890	18890	18890	18890	0
505	20231023	113000	5271220	18890	18890	18890	18890	0
506	20231023	112900	5271220	18890	18890	18890	18890	0
507	20231023	112800	5271220	18890	18890	18890	18890	0
508	20231023	112700	5271220	18890	18890	18890	18890	0
509	20231023	112600	5271220	18890	18890	18890	18890	7
510	20231023	112500	5138990	19000	19000	19000	19000	0
511	20231023	112400	5138990	19000	19000	19000	19000	0
512	20231023	112300	5138990	19000	19000	19000	19000	0
513	20231023	112200	5138990	19000	19000	19000	19000	0
514	20231023	112100	5138990	19000	19000	19000	19000	0
515	20231023	112000	5138990	19000	19000	19000	19000	0
516	20231023	111900	5138990	19000	19000	19000	19000	0
517	20231023	111800	5138990	19000	19000	19000	19000	0
518	20231023	111700	5138990	19000	19000	19000	19000	0
519	20231023	111600	5138990	19000	19000	19000	19000	0
520	20231023	111500	5138990	19000	19000	19000	19000	0
521	20231023	111400	5138990	19000	19000	19000	19000	0
522	20231023	111300	5138990	19000	19000	19000	19000	0
523	20231023	111200	5138990	19000	19000	19000	19000	0
524	20231023	111100	5138990	19000	19000	19000	19000	0
525	20231023	111000	5138990	19000	19000	19000	19000	0
526	20231023	110900	5138990	19000	19000	19000	19000	0
527	20231023	110800	5138990	19000	19000	19000	19000	0
528	20231023	110700	5138990	19000	19000	19000	19000	0
529	20231023	110600	5138990	19000	19000	19000	19000	0
530	20231023	110500	5138990	19000	19000	19000	19000	0
531	20231023	110400	5138990	19000	19000	19000	19000	0
532	20231023	110300	5138990	19000	19000	19000	19000	0
533	20231023	110200	5138990	19000	19000	19000	19000	0
534	20231023	110100	5138990	19000	19000	19000	19000	0
535	20231023	110000	5138990	19000	19000	19000	19000	0
536	20231023	105900	5138990	19000	19000	19000	19000	0
537	20231023	105800	5138990	19000	19000	19000	19000	0
538	20231023	105700	5138990	19000	19000	19000	19000	0
539	20231023	105600	5138990	19000	19000	19000	19000	0
540	20231023	105500	5138990	19000	19000	19000	19000	0
541	20231023	105400	5138990	19000	19000	19000	19000	0
542	20231023	105300	5138990	19000	19000	19000	19000	0
543	20231023	105200	5138990	19000	19000	19000	19000	0
544	20231023	105100	5138990	19000	19000	19000	19000	0
545	20231023	105000	5138990	19000	19000	19000	19000	0
546	20231023	104900	5138990	19000	19000	19000	19000	0
547	20231023	104800	5138990	19000	19000	19000	19000	0
548	20231023	104700	5138990	19000	19000	19000	19000	29
549	20231023	104600	4587990	19000	19000	19000	19000	0
550	20231023	104500	4587990	19000	19000	19000	19000	0
551	20231023	104400	4587990	19000	19000	19000	19000	0
552	20231023	104300	4587990	19000	19000	19000	19000	0
553	20231023	104200	4587990	19000	19000	19000	19000	0
554	20231023	104100	4587990	19000	18970	19000	18970	50
555	20231023	104000	3638990	18980	18980	18980	18980	0
556	20231023	103900	3638990	18980	18980	18980	18980	0
557	20231023	103800	3638990	18980	18980	18980	18980	0
558	20231023	103700	3638990	18980	18980	18980	18980	0
559	20231023	103600	3638990	18980	18980	18980	18980	0
560	20231023	103500	3638990	18980	18980	18980	18980	0
561	20231023	103400	3638990	18980	18980	18980	18980	0
562	20231023	103300	3638990	18980	18980	18980	18980	0
563	20231023	103200	3638990	18980	18980	18980	18980	0
564	20231023	103100	3638990	18980	18980	18980	18980	0
565	20231023	103000	3638990	18980	18980	18980	18980	0
566	20231023	102900	3638990	18980	18980	18980	18980	0
567	20231023	102800	3638990	18980	18980	18980	18980	0
568	20231023	102700	3638990	18980	18980	18980	18980	0
569	20231023	102600	3638990	18980	18980	18980	18980	0
570	20231023	102500	3638990	18980	18980	18980	18980	0
571	20231023	102400	3638990	18980	18980	18980	18980	0
572	20231023	102300	3638990	18980	18980	18980	18980	0
573	20231023	102200	3638990	18980	18980	18980	18980	0
574	20231023	102100	3638990	18980	18980	18980	18980	0
575	20231023	102000	3638990	18980	18980	18980	18980	0
576	20231023	101900	3638990	18980	18980	18980	18980	0
577	20231023	101800	3638990	18980	18980	18980	18980	0
578	20231023	101700	3638990	18980	18980	18980	18980	0
579	20231023	101600	3638990	18980	18980	18980	18980	0
580	20231023	101500	3638990	18980	18980	18980	18980	0
581	20231023	101400	3638990	18980	18980	18980	18980	0
582	20231023	101300	3638990	18980	18980	18980	18980	0
583	20231023	101200	3638990	18980	18980	18980	18980	0
584	20231023	101100	3638990	18980	18980	18980	18980	0
585	20231023	101000	3638990	18980	18980	18980	18980	0
586	20231023	100900	3638990	18980	18980	18980	18980	0
587	20231023	100800	3638990	18980	18980	18980	18980	0
588	20231023	100700	3638990	18980	18980	18980	18980	0
589	20231023	100600	3638990	18980	18980	18980	18980	0
590	20231023	100500	3638990	18980	18980	18980	18980	0
591	20231023	100400	3638990	18980	18980	18980	18980	0
592	20231023	100300	3638990	18980	18980	18980	18980	0
593	20231023	100200	3638990	18980	18980	18980	18980	0
594	20231023	100100	3638990	18980	18980	18980	18980	0
595	20231023	100000	3638990	18980	18980	18980	18980	0
596	20231023	095900	3638990	18980	18980	18980	18980	0
597	20231023	095800	3638990	18980	18980	18980	18980	0
598	20231023	095700	3638990	18980	18980	18980	18980	0
599	20231023	095600	3638990	18980	18010	18980	18010	2
600	20231023	095500	3602000	18010	18010	18010	18010	0
601	20231023	095400	3602000	18010	18010	18010	18010	0
602	20231023	095300	3602000	18010	18010	18010	18010	0
603	20231023	095200	3602000	18010	18010	18010	18010	200
604	20231023	095100	0	18870	18870	18870	18870	0
605	20231023	095000	0	18870	18870	18870	18870	0
606	20231023	094900	0	18870	18870	18870	18870	0
607	20231023	094800	0	18870	18870	18870	18870	0
608	20231023	094700	0	18870	18870	18870	18870	0
609	20231023	094600	0	18870	18870	18870	18870	0
610	20231023	094500	0	18870	18870	18870	18870	0
611	20231023	094400	0	18870	18870	18870	18870	0
612	20231023	094300	0	18870	18870	18870	18870	0
613	20231023	094200	0	18870	18870	18870	18870	0
614	20231023	094100	0	18870	18870	18870	18870	0
615	20231023	094000	0	18870	18870	18870	18870	0
616	20231023	093900	0	18870	18870	18870	18870	0
617	20231023	093800	0	18870	18870	18870	18870	0
618	20231023	093700	0	18870	18870	18870	18870	0
619	20231023	093600	0	18870	18870	18870	18870	0
620	20231023	093500	0	18870	18870	18870	18870	0
621	20231023	093400	0	18870	18870	18870	18870	0
622	20231023	093300	0	18870	18870	18870	18870	0
623	20231023	093200	0	18870	18870	18870	18870	0
624	20231023	093100	0	18870	18870	18870	18870	0
625	20231023	093000	0	18870	18870	18870	18870	0
626	20231023	092900	0	18870	18870	18870	18870	0
627	20231023	092800	0	18870	18870	18870	18870	0
628	20231023	092700	0	18870	18870	18870	18870	0
629	20231023	092600	0	18870	18870	18870	18870	0
630	20231023	092500	0	18870	18870	18870	18870	0
631	20231023	092400	0	18870	18870	18870	18870	0
632	20231023	092300	0	18870	18870	18870	18870	0
633	20231023	092200	0	18870	18870	18870	18870	0
634	20231023	092100	0	18870	18870	18870	18870	0
635	20231023	092000	0	18870	18870	18870	18870	0
636	20231023	091900	0	18870	18870	18870	18870	0
637	20231023	091800	0	18870	18870	18870	18870	0
638	20231023	091700	0	18870	18870	18870	18870	0
639	20231023	091600	0	18870	18870	18870	18870	0
640	20231023	091500	0	18870	18870	18870	18870	0
641	20231023	091400	0	18870	18870	18870	18870	0
642	20231023	091300	0	18870	18870	18870	18870	0
643	20231023	091200	0	18870	18870	18870	18870	0
644	20231023	091100	0	18870	18870	18870	18870	0
645	20231023	091000	0	18870	18870	18870	18870	0
646	20231023	090900	0	18870	18870	18870	18870	0
647	20231023	090800	0	18870	18870	18870	18870	0
648	20231023	090700	0	18870	18870	18870	18870	0
649	20231023	090600	0	18870	18870	18870	18870	0
650	20231023	090500	0	18870	18870	18870	18870	0
651	20231023	090400	0	18870	18870	18870	18870	0
652	20231023	090300	0	18870	18870	18870	18870	0
653	20231023	090200	0	18870	18870	18870	18870	0
654	20231023	090100	0	18870	18870	18870	18870	0
655	20231023	090000	0	18870	18870	18870	18870	0