KissMeData/337840/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204600	78003520	17930	17930	17930	17930	265
3	20231018	204500	78003520	17930	17930	17930	17930	0
4	20231018	204400	78003520	17930	17930	17930	17930	0
5	20231018	204300	78003520	17930	17930	17930	17930	0
6	20231018	204200	78003520	17930	17930	17930	17930	0
7	20231018	204100	78003520	17930	17930	17930	17930	0
8	20231018	204000	78003520	17930	17930	17930	17930	0
9	20231018	203900	78003520	17930	17930	17930	17930	0
10	20231018	203800	78003520	17930	17930	17930	17930	0
11	20231018	203700	78003520	17930	17930	17930	17930	0
12	20231018	203600	78003520	17930	17930	17930	17930	0
13	20231018	203500	78003520	17930	17930	17930	17930	0
14	20231018	203400	78003520	17930	17930	17930	17930	0
15	20231018	203300	78003520	17930	17930	17930	17930	0
16	20231018	203200	78003520	17930	17930	17930	17930	0
17	20231018	203100	78003520	17930	17930	17930	17930	0
18	20231018	203000	78003520	17930	17930	17930	17930	0
19	20231018	202900	78003520	17930	17930	17930	17930	0
20	20231018	202800	78003520	17930	17930	17930	17930	0
21	20231018	202700	78003520	17930	17930	17930	17930	0
22	20231018	202600	78003520	17930	17930	17930	17930	0
23	20231018	202500	78003520	17930	17930	17930	17930	0
24	20231018	202400	78003520	17930	17930	17930	17930	0
25	20231018	202300	78003520	17930	17930	17930	17930	0
26	20231018	202200	78003520	17930	17930	17930	17930	0
27	20231018	202100	78003520	17930	17930	17930	17930	0
28	20231018	202000	78003520	17930	17930	17930	17930	0
29	20231018	201900	78003520	17930	17930	17930	17930	0
30	20231018	201800	78003520	17930	17930	17930	17930	0
31	20231018	201700	78003520	17930	17930	17930	17930	0
32	20231018	201600	78003520	17930	17930	17930	17930	265
33	20231018	201500	78003520	17930	17930	17930	17930	0
34	20231018	201400	78003520	17930	17930	17930	17930	0
35	20231018	201300	78003520	17930	17930	17930	17930	0
36	20231018	201200	78003520	17930	17930	17930	17930	0
37	20231018	201100	78003520	17930	17930	17930	17930	0
38	20231018	201000	78003520	17930	17930	17930	17930	0
39	20231018	200900	78003520	17930	17930	17930	17930	0
40	20231018	200800	78003520	17930	17930	17930	17930	0
41	20231018	200700	78003520	17930	17930	17930	17930	0
42	20231018	200600	78003520	17930	17930	17930	17930	0
43	20231018	200500	78003520	17930	17930	17930	17930	0
44	20231018	200400	78003520	17930	17930	17930	17930	0
45	20231018	200300	78003520	17930	17930	17930	17930	0
46	20231018	200200	78003520	17930	17930	17930	17930	0
47	20231018	200100	78003520	17930	17930	17930	17930	0
48	20231018	200000	78003520	17930	17930	17930	17930	0
49	20231018	195900	78003520	17930	17930	17930	17930	0
50	20231018	195800	78003520	17930	17930	17930	17930	0
51	20231018	195700	78003520	17930	17930	17930	17930	0
52	20231018	195600	78003520	17930	17930	17930	17930	0
53	20231018	195500	78003520	17930	17930	17930	17930	0
54	20231018	195400	78003520	17930	17930	17930	17930	0
55	20231018	195300	78003520	17930	17930	17930	17930	0
56	20231018	195200	78003520	17930	17930	17930	17930	0
57	20231018	195100	78003520	17930	17930	17930	17930	0
58	20231018	195000	78003520	17930	17930	17930	17930	0
59	20231018	194900	78003520	17930	17930	17930	17930	0
60	20231018	194800	78003520	17930	17930	17930	17930	0
61	20231018	194700	78003520	17930	17930	17930	17930	0
62	20231018	194600	78003520	17930	17930	17930	17930	265
63	20231018	194500	78003520	17930	17930	17930	17930	0
64	20231018	194400	78003520	17930	17930	17930	17930	0
65	20231018	194300	78003520	17930	17930	17930	17930	0
66	20231018	194200	78003520	17930	17930	17930	17930	0
67	20231018	194100	78003520	17930	17930	17930	17930	0
68	20231018	194000	78003520	17930	17930	17930	17930	0
69	20231018	193900	78003520	17930	17930	17930	17930	0
70	20231018	193800	78003520	17930	17930	17930	17930	0
71	20231018	193700	78003520	17930	17930	17930	17930	0
72	20231018	193600	78003520	17930	17930	17930	17930	0
73	20231018	193500	78003520	17930	17930	17930	17930	0
74	20231018	193400	78003520	17930	17930	17930	17930	0
75	20231018	193300	78003520	17930	17930	17930	17930	0
76	20231018	193200	78003520	17930	17930	17930	17930	0
77	20231018	193100	78003520	17930	17930	17930	17930	0
78	20231018	193000	78003520	17930	17930	17930	17930	0
79	20231018	192900	78003520	17930	17930	17930	17930	0
80	20231018	192800	78003520	17930	17930	17930	17930	0
81	20231018	192700	78003520	17930	17930	17930	17930	0
82	20231018	192600	78003520	17930	17930	17930	17930	0
83	20231018	192500	78003520	17930	17930	17930	17930	0
84	20231018	192400	78003520	17930	17930	17930	17930	0
85	20231018	192300	78003520	17930	17930	17930	17930	0
86	20231018	192200	78003520	17930	17930	17930	17930	0
87	20231018	192100	78003520	17930	17930	17930	17930	0
88	20231018	192000	78003520	17930	17930	17930	17930	0
89	20231018	191900	78003520	17930	17930	17930	17930	0
90	20231018	191800	78003520	17930	17930	17930	17930	0
91	20231018	191700	78003520	17930	17930	17930	17930	0
92	20231018	191600	78003520	17930	17930	17930	17930	265
93	20231018	191500	78003520	17930	17930	17930	17930	0
94	20231018	191400	78003520	17930	17930	17930	17930	0
95	20231018	191300	78003520	17930	17930	17930	17930	0
96	20231018	191200	78003520	17930	17930	17930	17930	0
97	20231018	191100	78003520	17930	17930	17930	17930	0
98	20231018	191000	78003520	17930	17930	17930	17930	0
99	20231018	190900	78003520	17930	17930	17930	17930	0
100	20231018	190800	78003520	17930	17930	17930	17930	0
101	20231018	190700	78003520	17930	17930	17930	17930	0
102	20231018	190600	78003520	17930	17930	17930	17930	0
103	20231018	190500	78003520	17930	17930	17930	17930	0
104	20231018	190400	78003520	17930	17930	17930	17930	0
105	20231018	190300	78003520	17930	17930	17930	17930	0
106	20231018	190200	78003520	17930	17930	17930	17930	0
107	20231018	190100	78003520	17930	17930	17930	17930	0
108	20231018	190000	78003520	17930	17930	17930	17930	0
109	20231018	185900	78003520	17930	17930	17930	17930	0
110	20231018	185800	78003520	17930	17930	17930	17930	0
111	20231018	185700	78003520	17930	17930	17930	17930	0
112	20231018	185600	78003520	17930	17930	17930	17930	0
113	20231018	185500	78003520	17930	17930	17930	17930	0
114	20231018	185400	78003520	17930	17930	17930	17930	0
115	20231018	185300	78003520	17930	17930	17930	17930	0
116	20231018	185200	78003520	17930	17930	17930	17930	0
117	20231018	185100	78003520	17930	17930	17930	17930	0
118	20231018	185000	78003520	17930	17930	17930	17930	0
119	20231018	184900	78003520	17930	17930	17930	17930	0
120	20231018	184800	78003520	17930	17930	17930	17930	0
121	20231018	184700	78003520	17930	17930	17930	17930	0
122	20231018	184600	78003520	17930	17930	17930	17930	265
123	20231018	184500	78003520	17930	17930	17930	17930	0
124	20231018	184400	78003520	17930	17930	17930	17930	0
125	20231018	184300	78003520	17930	17930	17930	17930	0
126	20231018	184200	78003520	17930	17930	17930	17930	0
127	20231018	184100	78003520	17930	17930	17930	17930	0
128	20231018	184000	78003520	17930	17930	17930	17930	0
129	20231018	183900	78003520	17930	17930	17930	17930	0
130	20231018	183800	78003520	17930	17930	17930	17930	0
131	20231018	183700	78003520	17930	17930	17930	17930	0
132	20231018	183600	78003520	17930	17930	17930	17930	0
133	20231018	183500	78003520	17930	17930	17930	17930	0
134	20231018	183400	78003520	17930	17930	17930	17930	0
135	20231018	183300	78003520	17930	17930	17930	17930	0
136	20231018	183200	78003520	17930	17930	17930	17930	0
137	20231018	183100	78003520	17930	17930	17930	17930	0
138	20231018	183000	78003520	17930	17930	17930	17930	0
139	20231018	182900	78003520	17930	17930	17930	17930	0
140	20231018	182800	78003520	17930	17930	17930	17930	0
141	20231018	182700	78003520	17930	17930	17930	17930	0
142	20231018	182600	78003520	17930	17930	17930	17930	0
143	20231018	182500	78003520	17930	17930	17930	17930	0
144	20231018	182400	78003520	17930	17930	17930	17930	0
145	20231018	182300	78003520	17930	17930	17930	17930	0
146	20231018	182200	78003520	17930	17930	17930	17930	0
147	20231018	182100	78003520	17930	17930	17930	17930	0
148	20231018	182000	78003520	17930	17930	17930	17930	0
149	20231018	181900	78003520	17930	17930	17930	17930	0
150	20231018	181800	78003520	17930	17930	17930	17930	0
151	20231018	181700	78003520	17930	17930	17930	17930	0
152	20231018	181600	78003520	17930	17930	17930	17930	265
153	20231018	181500	78003520	17930	17930	17930	17930	0
154	20231018	181400	78003520	17930	17930	17930	17930	0
155	20231018	181300	78003520	17930	17930	17930	17930	0
156	20231018	181200	78003520	17930	17930	17930	17930	0
157	20231018	181100	78003520	17930	17930	17930	17930	0
158	20231018	181000	78003520	17930	17930	17930	17930	0
159	20231018	180900	78003520	17930	17930	17930	17930	0
160	20231018	180800	78003520	17930	17930	17930	17930	0
161	20231018	180700	78003520	17930	17930	17930	17930	0
162	20231018	180600	78003520	17930	17930	17930	17930	0
163	20231018	180500	78003520	17930	17930	17930	17930	0
164	20231018	180400	78003520	17930	17930	17930	17930	0
165	20231018	180300	78003520	17930	17930	17930	17930	0
166	20231018	180200	78003520	17930	17930	17930	17930	0
167	20231018	180100	78003520	17930	17930	17930	17930	0
168	20231018	180000	78003520	17930	17930	17930	17930	0
169	20231018	175900	78003520	17930	17930	17930	17930	0
170	20231018	175800	78003520	17930	17930	17930	17930	0
171	20231018	175700	78003520	17930	17930	17930	17930	0
172	20231018	175600	78003520	17930	17930	17930	17930	0
173	20231018	175500	78003520	17930	17930	17930	17930	0
174	20231018	175400	78003520	17930	17930	17930	17930	0
175	20231018	175300	78003520	17930	17930	17930	17930	0
176	20231018	175200	78003520	17930	17930	17930	17930	0
177	20231018	175100	78003520	17930	17930	17930	17930	0
178	20231018	175000	78003520	17930	17930	17930	17930	0
179	20231018	174900	78003520	17930	17930	17930	17930	0
180	20231018	174800	78003520	17930	17930	17930	17930	0
181	20231018	174700	78003520	17930	17930	17930	17930	0
182	20231018	174600	78003520	17930	17930	17930	17930	265
183	20231018	174500	78003520	17930	17930	17930	17930	0
184	20231018	174400	78003520	17930	17930	17930	17930	0
185	20231018	174300	78003520	17930	17930	17930	17930	0
186	20231018	174200	78003520	17930	17930	17930	17930	0
187	20231018	174100	78003520	17930	17930	17930	17930	0
188	20231018	174000	78003520	17930	17930	17930	17930	0
189	20231018	173900	78003520	17930	17930	17930	17930	0
190	20231018	173800	78003520	17930	17930	17930	17930	0
191	20231018	173700	78003520	17930	17930	17930	17930	0
192	20231018	173600	78003520	17930	17930	17930	17930	0
193	20231018	173500	78003520	17930	17930	17930	17930	0
194	20231018	173400	78003520	17930	17930	17930	17930	0
195	20231018	173300	78003520	17930	17930	17930	17930	0
196	20231018	173200	78003520	17930	17930	17930	17930	0
197	20231018	173100	78003520	17930	17930	17930	17930	0
198	20231018	173000	78003520	17930	17930	17930	17930	0
199	20231018	172900	78003520	17930	17930	17930	17930	0
200	20231018	172800	78003520	17930	17930	17930	17930	0
201	20231018	172700	78003520	17930	17930	17930	17930	0
202	20231018	172600	78003520	17930	17930	17930	17930	0
203	20231018	172500	78003520	17930	17930	17930	17930	0
204	20231018	172400	78003520	17930	17930	17930	17930	0
205	20231018	172300	78003520	17930	17930	17930	17930	0
206	20231018	172200	78003520	17930	17930	17930	17930	0
207	20231018	172100	78003520	17930	17930	17930	17930	0
208	20231018	172000	78003520	17930	17930	17930	17930	0
209	20231018	171900	78003520	17930	17930	17930	17930	0
210	20231018	171800	78003520	17930	17930	17930	17930	0
211	20231018	171700	78003520	17930	17930	17930	17930	0
212	20231018	171600	78003520	17930	17930	17930	17930	265
213	20231018	171500	78003520	17930	17930	17930	17930	0
214	20231018	171400	78003520	17930	17930	17930	17930	0
215	20231018	171300	78003520	17930	17930	17930	17930	0
216	20231018	171200	78003520	17930	17930	17930	17930	0
217	20231018	171100	78003520	17930	17930	17930	17930	0
218	20231018	171000	78003520	17930	17930	17930	17930	0
219	20231018	170900	78003520	17930	17930	17930	17930	0
220	20231018	170800	78003520	17930	17930	17930	17930	0
221	20231018	170700	78003520	17930	17930	17930	17930	0
222	20231018	170600	78003520	17930	17930	17930	17930	0
223	20231018	170500	78003520	17930	17930	17930	17930	0
224	20231018	170400	78003520	17930	17930	17930	17930	0
225	20231018	170300	78003520	17930	17930	17930	17930	0
226	20231018	170200	78003520	17930	17930	17930	17930	0
227	20231018	170100	78003520	17930	17930	17930	17930	0
228	20231018	170000	78003520	17930	17930	17930	17930	0
229	20231018	165900	78003520	17930	17930	17930	17930	0
230	20231018	165800	78003520	17930	17930	17930	17930	0
231	20231018	165700	78003520	17930	17930	17930	17930	0
232	20231018	165600	78003520	17930	17930	17930	17930	0
233	20231018	165500	78003520	17930	17930	17930	17930	0
234	20231018	165400	78003520	17930	17930	17930	17930	0
235	20231018	165300	78003520	17930	17930	17930	17930	0
236	20231018	165200	78003520	17930	17930	17930	17930	0
237	20231018	165100	78003520	17930	17930	17930	17930	0
238	20231018	165000	78003520	17930	17930	17930	17930	0
239	20231018	164900	78003520	17930	17930	17930	17930	0
240	20231018	164800	78003520	17930	17930	17930	17930	0
241	20231018	164700	78003520	17930	17930	17930	17930	0
242	20231018	164600	78003520	17930	17930	17930	17930	265
243	20231018	164500	78003520	17930	17930	17930	17930	0
244	20231018	164400	78003520	17930	17930	17930	17930	0
245	20231018	164300	78003520	17930	17930	17930	17930	0
246	20231018	164200	78003520	17930	17930	17930	17930	0
247	20231018	164100	78003520	17930	17930	17930	17930	0
248	20231018	164000	78003520	17930	17930	17930	17930	0
249	20231018	163900	78003520	17930	17930	17930	17930	0
250	20231018	163800	78003520	17930	17930	17930	17930	0
251	20231018	163700	78003520	17930	17930	17930	17930	0
252	20231018	163600	78003520	17930	17930	17930	17930	0
253	20231018	163500	78003520	17930	17930	17930	17930	0
254	20231018	163400	78003520	17930	17930	17930	17930	0
255	20231018	163300	78003520	17930	17930	17930	17930	0
256	20231018	163200	78003520	17930	17930	17930	17930	0
257	20231018	163100	78003520	17930	17930	17930	17930	0
258	20231018	163000	78003520	17930	17930	17930	17930	0
259	20231018	162900	78003520	17930	17930	17930	17930	0
260	20231018	162800	78003520	17930	17930	17930	17930	0
261	20231018	162700	78003520	17930	17930	17930	17930	0
262	20231018	162600	78003520	17930	17930	17930	17930	0
263	20231018	162500	78003520	17930	17930	17930	17930	0
264	20231018	162400	78003520	17930	17930	17930	17930	0
265	20231018	162300	78003520	17930	17930	17930	17930	0
266	20231018	162200	78003520	17930	17930	17930	17930	0
267	20231018	162100	78003520	17930	17930	17930	17930	0
268	20231018	162000	78003520	17930	17930	17930	17930	0
269	20231018	161900	78003520	17930	17930	17930	17930	0
270	20231018	161800	78003520	17930	17930	17930	17930	0
271	20231018	161700	78003520	17930	17930	17930	17930	0
272	20231018	161600	78003520	17930	17930	17930	17930	265
273	20231018	161500	78003520	17930	17930	17930	17930	0
274	20231018	161400	78003520	17930	17930	17930	17930	0
275	20231018	161300	78003520	17930	17930	17930	17930	0
276	20231018	161200	78003520	17930	17930	17930	17930	0
277	20231018	161100	78003520	17930	17930	17930	17930	0
278	20231018	161000	78003520	17930	17930	17930	17930	0
279	20231018	160900	78003520	17930	17930	17930	17930	0
280	20231018	160800	78003520	17930	17930	17930	17930	0
281	20231018	160700	78003520	17930	17930	17930	17930	0
282	20231018	160600	78003520	17930	17930	17930	17930	0
283	20231018	160500	78003520	17930	17930	17930	17930	0
284	20231018	160400	78003520	17930	17930	17930	17930	0
285	20231018	160300	78003520	17930	17930	17930	17930	0
286	20231018	160200	78003520	17930	17930	17930	17930	0
287	20231018	160100	78003520	17930	17930	17930	17930	0
288	20231018	160000	78003520	17930	17930	17930	17930	0
289	20231018	155900	78003520	17930	17930	17930	17930	0
290	20231018	155800	78003520	17930	17930	17930	17930	0
291	20231018	155700	78003520	17930	17930	17930	17930	0
292	20231018	155600	78003520	17930	17930	17930	17930	0
293	20231018	155500	78003520	17930	17930	17930	17930	0
294	20231018	155400	78003520	17930	17930	17930	17930	0
295	20231018	155300	78003520	17930	17930	17930	17930	0
296	20231018	155200	78003520	17930	17930	17930	17930	0
297	20231018	155100	78003520	17930	17930	17930	17930	0
298	20231018	155000	78003520	17930	17930	17930	17930	0
299	20231018	154900	78003520	17930	17930	17930	17930	0
300	20231018	154800	78003520	17930	17930	17930	17930	0
301	20231018	154700	78003520	17930	17930	17930	17930	0
302	20231018	154600	78003520	17930	17930	17930	17930	265
303	20231018	154500	78003520	17930	17930	17930	17930	0
304	20231018	154400	78003520	17930	17930	17930	17930	0
305	20231018	154300	78003520	17930	17930	17930	17930	0
306	20231018	154200	78003520	17930	17930	17930	17930	0
307	20231018	154100	78003520	17930	17930	17930	17930	0
308	20231018	154000	78003520	17930	17930	17930	17930	0
309	20231018	153900	78003520	17930	17930	17930	17930	0
310	20231018	153800	78003520	17930	17930	17930	17930	0
311	20231018	153700	78003520	17930	17930	17930	17930	0
312	20231018	153600	78003520	17930	17930	17930	17930	0
313	20231018	153500	78003520	17930	17930	17930	17930	0
314	20231018	153400	78003520	17930	17930	17930	17930	0
315	20231018	153300	78003520	17930	17930	17930	17930	0
316	20231018	153200	78003520	17930	17930	17930	17930	0
317	20231018	153100	78003520	17930	17930	17930	17930	0
318	20231018	153000	78003520	17930	17930	17930	17930	265
319	20231018	152900	73252070	17930	17930	17930	17930	0
320	20231018	152800	73252070	17930	17930	17930	17930	0
321	20231018	152700	73252070	17930	17930	17930	17930	0
322	20231018	152600	73252070	17930	17930	17930	17930	0
323	20231018	152500	73252070	17930	17930	17930	17930	0
324	20231018	152400	73252070	17930	17930	17930	17930	0
325	20231018	152300	73252070	17930	17930	17930	17930	0
326	20231018	152200	73252070	17930	17930	17930	17930	0
327	20231018	152100	73252070	17930	17930	17930	17930	0
328	20231018	152000	73252070	17930	17930	17930	17930	0
329	20231018	151900	73252070	17930	17930	17930	17930	0
330	20231018	151800	73252070	17930	17930	17930	17930	0
331	20231018	151700	73252070	17930	17930	17930	17930	0
332	20231018	151600	73252070	17930	17930	17930	17930	0
333	20231018	151500	73252070	17930	17930	17930	17930	0
334	20231018	151400	73252070	17930	17930	17930	17930	0
335	20231018	151300	73252070	17930	17930	17930	17930	0
336	20231018	151200	73252070	17930	17930	17930	17930	2
337	20231018	151100	73216210	17800	17800	17800	17800	22
338	20231018	151000	72824610	17970	17970	17970	17970	0
339	20231018	150900	72824610	17970	17970	17970	17970	0
340	20231018	150800	72824610	17970	17970	17970	17970	0
341	20231018	150700	72824610	17970	17970	17970	17970	0
342	20231018	150600	72824610	17970	17970	17970	17970	0
343	20231018	150500	72824610	17970	17970	17970	17970	0
344	20231018	150400	72824610	17970	17970	17970	17970	0
345	20231018	150300	72824610	17970	17970	17970	17970	0
346	20231018	150200	72824610	17970	17970	17970	17970	0
347	20231018	150100	72824610	17970	17970	17970	17970	0
348	20231018	150000	72824610	17970	17970	17970	17970	0
349	20231018	145900	72824610	17970	17970	17970	17970	0
350	20231018	145800	72824610	17970	17970	17970	17970	0
351	20231018	145700	72824610	17970	17970	17970	17970	0
352	20231018	145600	72824610	17970	17970	17970	17970	0
353	20231018	145500	72824610	17970	17970	17970	17970	0
354	20231018	145400	72824610	17970	17970	17970	17970	0
355	20231018	145300	72824610	17970	17970	17970	17970	0
356	20231018	145200	72824610	17970	17970	17970	17970	0
357	20231018	145100	72824610	17970	17970	17970	17970	0
358	20231018	145000	72824610	17970	17970	17970	17970	0
359	20231018	144900	72824610	17970	17970	17970	17970	0
360	20231018	144800	72824610	17970	17970	17970	17970	0
361	20231018	144700	72824610	17970	17970	17970	17970	0
362	20231018	144600	72824610	17970	17970	17970	17970	0
363	20231018	144500	72824610	17970	17970	17970	17970	0
364	20231018	144400	72824610	17970	17970	17970	17970	0
365	20231018	144300	72824610	17970	17970	17970	17970	0
366	20231018	144200	72824610	17970	17970	17970	17970	0
367	20231018	144100	72824610	17970	17970	17970	17970	0
368	20231018	144000	72824610	17970	17970	17970	17970	0
369	20231018	143900	72824610	17970	17970	17970	17970	0
370	20231018	143800	72824610	17970	17970	17970	17970	0
371	20231018	143700	72824610	17970	17890	17970	17890	100
372	20231018	143600	71034380	17900	17900	17900	17900	0
373	20231018	143500	71034380	17900	17900	17900	17900	0
374	20231018	143400	71034380	17900	17900	17900	17900	0
375	20231018	143300	71034380	17900	17900	17900	17900	0
376	20231018	143200	71034380	17900	17900	17900	17900	0
377	20231018	143100	71034380	17900	17900	17900	17900	30
378	20231018	143000	70497380	17900	17900	17900	17900	0
379	20231018	142900	70497380	17900	17900	17900	17900	0
380	20231018	142800	70497380	17900	17900	17900	17900	0
381	20231018	142700	70497380	17900	17900	17900	17900	0
382	20231018	142600	70497380	17900	17900	17900	17900	26
383	20231018	142500	70031980	17900	17900	17900	17900	0
384	20231018	142400	70031980	17900	17900	17900	17900	0
385	20231018	142300	70031980	17900	17900	17900	17900	1
386	20231018	142200	70014080	17730	17730	17730	17730	1
387	20231018	142100	69996350	17920	17920	17920	17920	0
388	20231018	142000	69996350	17920	17920	17920	17920	0
389	20231018	141900	69996350	17920	17920	17920	17920	0
390	20231018	141800	69996350	17920	17920	17920	17920	0
391	20231018	141700	69996350	17920	17920	17920	17920	0
392	20231018	141600	69996350	17920	17920	17920	17920	0
393	20231018	141500	69996350	17920	17920	17920	17920	0
394	20231018	141400	69996350	17920	17920	17920	17920	0
395	20231018	141300	69996350	17920	17920	17920	17920	0
396	20231018	141200	69996350	17920	17920	17920	17920	0
397	20231018	141100	69996350	17920	17920	17920	17920	0
398	20231018	141000	69996350	17920	17920	17920	17920	0
399	20231018	140900	69996350	17920	17920	17920	17920	0
400	20231018	140800	69996350	17920	17920	17920	17920	0
401	20231018	140700	69996350	17920	17920	17920	17920	0
402	20231018	140600	69996350	17920	17920	17920	17920	0
403	20231018	140500	69996350	17920	17920	17920	17920	0
404	20231018	140400	69996350	17920	17920	17920	17920	0
405	20231018	140300	69996350	17920	17920	17920	17920	0
406	20231018	140200	69996350	17920	17920	17920	17920	0
407	20231018	140100	69996350	17920	17920	17920	17920	0
408	20231018	140000	69996350	17920	17920	17920	17920	0
409	20231018	135900	69996350	17920	17920	17920	17920	0
410	20231018	135800	69996350	17920	17920	17920	17920	0
411	20231018	135700	69996350	17920	17920	17920	17920	0
412	20231018	135600	69996350	17920	17920	17920	17920	0
413	20231018	135500	69996350	17920	17920	17920	17920	0
414	20231018	135400	69996350	17920	17920	17920	17920	0
415	20231018	135300	69996350	17920	17920	17920	17920	0
416	20231018	135200	69996350	17920	17920	17920	17920	0
417	20231018	135100	69996350	17920	17920	17920	17920	0
418	20231018	135000	69996350	17920	17920	17920	17920	0
419	20231018	134900	69996350	17920	17920	17920	17920	0
420	20231018	134800	69996350	17920	17920	17920	17920	0
421	20231018	134700	69996350	17920	17920	17920	17920	0
422	20231018	134600	69996350	17920	17920	17920	17920	0
423	20231018	134500	69996350	17920	17920	17920	17920	0
424	20231018	134400	69996350	17920	17920	17920	17920	0
425	20231018	134300	69996350	17920	17920	17920	17920	9
426	20231018	134200	69835070	17920	17920	17920	17920	9
427	20231018	134100	69673790	17920	17920	17920	17920	0
428	20231018	134000	69673790	17920	17920	17920	17920	0
429	20231018	133900	69673790	17920	17920	17920	17920	0
430	20231018	133800	69673790	17920	17920	17920	17920	125
431	20231018	133700	67433790	17920	17920	17920	17920	30
432	20231018	133600	66896190	17930	17930	17930	17930	0
433	20231018	133500	66896190	17930	17930	17930	17930	0
434	20231018	133400	66896190	17930	17930	17930	17930	0
435	20231018	133300	66896190	17930	17930	17930	17930	0
436	20231018	133200	66896190	17930	17930	17930	17930	0
437	20231018	133100	66896190	17930	17930	17930	17930	0
438	20231018	133000	66896190	17930	17930	17930	17930	0
439	20231018	132900	66896190	17930	17930	17930	17930	0
440	20231018	132800	66896190	17930	17930	17930	17930	0
441	20231018	132700	66896190	17930	17930	17930	17930	0
442	20231018	132600	66896190	17930	17930	17930	17930	0
443	20231018	132500	66896190	17930	17930	17930	17930	0
444	20231018	132400	66896190	17930	17930	17930	17930	0
445	20231018	132300	66896190	17930	17930	17930	17930	0
446	20231018	132200	66896190	17930	17930	17930	17930	0
447	20231018	132100	66896190	17930	17930	17930	17930	0
448	20231018	132000	66896190	17930	17930	17930	17930	0
449	20231018	131900	66896190	17930	17930	17930	17930	0
450	20231018	131800	66896190	17930	17930	17930	17930	0
451	20231018	131700	66896190	17930	17930	17930	17930	0
452	20231018	131600	66896190	17930	17930	17930	17930	0
453	20231018	131500	66896190	17930	17930	17930	17930	0
454	20231018	131400	66896190	17930	17930	17930	17930	3
455	20231018	131300	66842400	17970	17970	17970	17970	0
456	20231018	131200	66842400	17970	17970	17970	17970	0
457	20231018	131100	66842400	17970	17970	17970	17970	0
458	20231018	131000	66842400	17970	17970	17970	17970	0
459	20231018	130900	66842400	17970	17970	17970	17970	0
460	20231018	130800	66842400	17970	17970	17970	17970	0
461	20231018	130700	66842400	17970	17970	17970	17970	0
462	20231018	130600	66842400	17970	17970	17970	17970	0
463	20231018	130500	66842400	17970	17970	17970	17970	0
464	20231018	130400	66842400	17970	17970	17970	17970	0
465	20231018	130300	66842400	17970	17970	17970	17970	0
466	20231018	130200	66842400	17970	17970	17970	17970	0
467	20231018	130100	66842400	17970	17970	17970	17970	0
468	20231018	130000	66842400	17970	17970	17970	17970	0
469	20231018	125900	66842400	17970	17970	17970	17970	0
470	20231018	125800	66842400	17970	17970	17970	17970	0
471	20231018	125700	66842400	17970	17970	17970	17970	16
472	20231018	125600	66554880	17970	17970	17970	17970	0
473	20231018	125500	66554880	17970	17970	17970	17970	3
474	20231018	125400	66500970	17970	17970	17970	17970	0
475	20231018	125300	66500970	17970	17970	17970	17970	1
476	20231018	125200	66483000	17990	17990	17990	17990	0
477	20231018	125100	66483000	17990	17990	17990	17990	0
478	20231018	125000	66483000	17990	17990	17990	17990	0
479	20231018	124900	66483000	17990	17990	17990	17990	0
480	20231018	124800	66483000	17990	17990	17990	17990	0
481	20231018	124700	66483000	17990	17990	17990	17990	0
482	20231018	124600	66483000	17990	17990	17990	17990	0
483	20231018	124500	66483000	17990	17990	17990	17990	0
484	20231018	124400	66483000	17990	17990	17990	17990	0
485	20231018	124300	66483000	17990	17990	17990	17990	1
486	20231018	124200	66465010	17720	17720	17720	17720	3
487	20231018	124100	66411850	17990	17990	17990	17990	1
488	20231018	124000	66393860	17720	17720	17720	17720	33
489	20231018	123900	65809100	17720	17830	17830	17720	750
490	20231018	123800	52510650	18030	18030	18030	18030	0
491	20231018	123700	52510650	18030	18030	18030	18030	0
492	20231018	123600	52510650	18030	18030	18030	18030	0
493	20231018	123500	52510650	18030	18030	18030	18030	0
494	20231018	123400	52510650	18030	18030	18030	18030	0
495	20231018	123300	52510650	18030	18030	18030	18030	0
496	20231018	123200	52510650	18030	18030	18030	18030	0
497	20231018	123100	52510650	18030	18030	18030	18030	0
498	20231018	123000	52510650	18030	18030	18030	18030	0
499	20231018	122900	52510650	18030	18030	18030	18030	0
500	20231018	122800	52510650	18030	18030	18030	18030	0
501	20231018	122700	52510650	18030	18030	18030	18030	0
502	20231018	122600	52510650	18030	18030	18030	18030	0
503	20231018	122500	52510650	18030	18030	18030	18030	0
504	20231018	122400	52510650	18030	18030	18030	18030	0
505	20231018	122300	52510650	18030	18030	18030	18030	0
506	20231018	122200	52510650	18030	18030	18030	18030	1
507	20231018	122100	52492620	17750	17750	17750	17750	0
508	20231018	122000	52492620	17750	17750	17750	17750	0
509	20231018	121900	52492620	17750	17750	17750	17750	0
510	20231018	121800	52492620	17750	17750	17750	17750	0
511	20231018	121700	52492620	17750	17750	17750	17750	0
512	20231018	121600	52492620	17750	17750	17750	17750	0
513	20231018	121500	52492620	17750	17750	17750	17750	0
514	20231018	121400	52492620	17750	17750	17750	17750	0
515	20231018	121300	52492620	17750	17750	17750	17750	0
516	20231018	121200	52492620	17750	17750	17750	17750	0
517	20231018	121100	52492620	17750	17750	17750	17750	0
518	20231018	121000	52492620	17750	17750	17750	17750	0
519	20231018	120900	52492620	17750	17750	17750	17750	0
520	20231018	120800	52492620	17750	17750	17750	17750	0
521	20231018	120700	52492620	17750	17750	17750	17750	0
522	20231018	120600	52492620	17750	17750	17750	17750	1
523	20231018	120500	52474870	17810	17810	17810	17810	0
524	20231018	120400	52474870	17810	17810	17810	17810	0
525	20231018	120300	52474870	17810	17810	17810	17810	0
526	20231018	120200	52474870	17810	17810	17810	17810	12
527	20231018	120100	52261150	17810	17830	17830	17810	400
528	20231018	120000	45134180	18030	18030	18030	18030	1
529	20231018	115900	45116150	17820	17820	17820	17820	0
530	20231018	115800	45116150	17820	17820	17820	17820	0
531	20231018	115700	45116150	17820	17820	17820	17820	0
532	20231018	115600	45116150	17820	17820	17820	17820	0
533	20231018	115500	45116150	17820	17820	17820	17820	0
534	20231018	115400	45116150	17820	17820	17820	17820	0
535	20231018	115300	45116150	17820	17820	17820	17820	0
536	20231018	115200	45116150	17820	17820	17820	17820	0
537	20231018	115100	45116150	17820	17820	17820	17820	0
538	20231018	115000	45116150	17820	17820	17820	17820	0
539	20231018	114900	45116150	17820	17820	17820	17820	0
540	20231018	114800	45116150	17820	17820	17820	17820	0
541	20231018	114700	45116150	17820	17820	17820	17820	0
542	20231018	114600	45116150	17820	17820	17820	17820	0
543	20231018	114500	45116150	17820	17820	17820	17820	0
544	20231018	114400	45116150	17820	17820	17820	17820	0
545	20231018	114300	45116150	17820	17820	17820	17820	0
546	20231018	114200	45116150	17820	17820	17820	17820	0
547	20231018	114100	45116150	17820	17820	17820	17820	0
548	20231018	114000	45116150	17820	17820	17820	17820	0
549	20231018	113900	45116150	17820	17820	17820	17820	0
550	20231018	113800	45116150	17820	17820	17820	17820	1
551	20231018	113700	45098330	17820	17820	17820	17820	200
552	20231018	113600	41534330	17820	17820	17820	17820	141
553	20231018	113500	39021710	17850	17820	17850	17820	50
554	20231018	113400	38129660	18090	18090	18090	18090	0
555	20231018	113300	38129660	18090	18090	18090	18090	0
556	20231018	113200	38129660	18090	18090	18090	18090	0
557	20231018	113100	38129660	18090	18090	18090	18090	0
558	20231018	113000	38129660	18090	18090	18090	18090	0
559	20231018	112900	38129660	18090	18090	18090	18090	0
560	20231018	112800	38129660	18090	17840	18090	17820	53
561	20231018	112700	37184600	18140	18140	18140	18140	0
562	20231018	112600	37184600	18140	18140	18140	18140	0
563	20231018	112500	37184600	18140	18140	18140	18140	0
564	20231018	112400	37184600	18140	18140	18140	18140	0
565	20231018	112300	37184600	18140	18140	18140	18140	0
566	20231018	112200	37184600	18140	18140	18140	18140	0
567	20231018	112100	37184600	18140	18140	18140	18140	0
568	20231018	112000	37184600	18140	18140	18140	18140	0
569	20231018	111900	37184600	18140	18140	18140	18140	0
570	20231018	111800	37184600	18140	18140	18140	18140	0
571	20231018	111700	37184600	18140	18140	18140	18140	0
572	20231018	111600	37184600	18140	18140	18140	18140	0
573	20231018	111500	37184600	18140	18140	18140	18140	1
574	20231018	111400	37166460	18130	18130	18130	18130	0
575	20231018	111300	37166460	18130	18130	18130	18130	39
576	20231018	111200	36459390	18130	18130	18130	18130	0
577	20231018	111100	36459390	18130	18130	18130	18130	1
578	20231018	111000	36441260	17840	17840	17840	17840	0
579	20231018	110900	36441260	17840	17840	17840	17840	0
580	20231018	110800	36441260	17840	17840	17840	17840	99
581	20231018	110700	34675100	17830	17820	18200	17720	408
582	20231018	110600	27430830	17810	17810	17810	17810	1
583	20231018	110500	27413020	18300	18300	18300	18300	0
584	20231018	110400	27413020	18300	18300	18300	18300	0
585	20231018	110300	27413020	18300	18300	18300	18300	0
586	20231018	110200	27413020	18300	18300	18300	18300	1
587	20231018	110100	27394720	18000	18000	18000	18000	0
588	20231018	110000	27394720	18000	18000	18000	18000	0
589	20231018	105900	27394720	18000	18000	18000	18000	0
590	20231018	105800	27394720	18000	18000	18000	18000	147
591	20231018	105700	24748720	18000	18000	18000	18000	0
592	20231018	105600	24748720	18000	18050	18050	18000	20
593	20231018	105500	24388420	18050	18050	18050	18050	50
594	20231018	105400	23485920	18050	18050	18050	18050	0
595	20231018	105300	23485920	18050	18100	18100	18050	200
596	20231018	105200	19874000	18100	18100	18100	18100	0
597	20231018	105100	19874000	18100	18100	18100	18100	0
598	20231018	105000	19874000	18100	18100	18100	18100	0
599	20231018	104900	19874000	18100	18110	18110	18100	100
600	20231018	104800	18063740	18100	18100	18100	18100	0
601	20231018	104700	18063740	18100	18100	18100	18100	0
602	20231018	104600	18063740	18100	18200	18200	18100	350
603	20231018	104500	11720210	18200	18220	18220	18200	100
604	20231018	104400	9898820	18400	18400	18400	18400	0
605	20231018	104300	9898820	18400	18400	18400	18400	0
606	20231018	104200	9898820	18400	18400	18400	18400	0
607	20231018	104100	9898820	18400	18400	18400	18400	3
608	20231018	104000	9843620	18460	18400	18460	18400	2
609	20231018	103900	9806760	18400	18400	18400	18400	0
610	20231018	103800	9806760	18400	18400	18400	18400	38
611	20231018	103700	9107560	18400	18400	18400	18400	0
612	20231018	103600	9107560	18400	18400	18400	18400	0
613	20231018	103500	9107560	18400	18400	18400	18400	0
614	20231018	103400	9107560	18400	18400	18400	18400	15
615	20231018	103300	8831560	18300	18300	18300	18300	0
616	20231018	103200	8831560	18300	18300	18300	18300	0
617	20231018	103100	8831560	18300	18300	18300	18300	0
618	20231018	103000	8831560	18300	18300	18300	18300	0
619	20231018	102900	8831560	18300	18300	18300	18300	0
620	20231018	102800	8831560	18300	18300	18300	18300	0
621	20231018	102700	8831560	18300	18300	18300	18300	0
622	20231018	102600	8831560	18300	18300	18300	18300	0
623	20231018	102500	8831560	18300	18300	18300	18300	0
624	20231018	102400	8831560	18300	18300	18300	18300	0
625	20231018	102300	8831560	18300	18300	18300	18300	0
626	20231018	102200	8831560	18300	18300	18300	18300	0
627	20231018	102100	8831560	18300	18450	18450	18300	85
628	20231018	102000	7272960	18870	18870	18870	18870	0
629	20231018	101900	7272960	18870	18870	18870	18870	0
630	20231018	101800	7272960	18870	18870	18870	18870	0
631	20231018	101700	7272960	18870	18870	18870	18870	0
632	20231018	101600	7272960	18870	18870	18870	18870	0
633	20231018	101500	7272960	18870	18870	18870	18870	0
634	20231018	101400	7272960	18870	18870	18870	18870	0
635	20231018	101300	7272960	18870	18870	18870	18870	0
636	20231018	101200	7272960	18870	18870	18870	18870	0
637	20231018	101100	7272960	18870	18870	18870	18870	0
638	20231018	101000	7272960	18870	18870	18870	18870	1
639	20231018	100900	7254090	18870	18870	18870	18870	0
640	20231018	100800	7254090	18870	18870	18870	18870	15
641	20231018	100700	6971040	18890	18890	18890	18890	0
642	20231018	100600	6971040	18890	18890	18890	18890	0
643	20231018	100500	6971040	18890	18890	18890	18890	0
644	20231018	100400	6971040	18890	18890	18890	18890	0
645	20231018	100300	6971040	18890	18890	18890	18890	0
646	20231018	100200	6971040	18890	18890	18890	18890	0
647	20231018	100100	6971040	18890	18890	18890	18890	0
648	20231018	100000	6971040	18890	18890	18890	18890	0
649	20231018	095900	6971040	18890	18890	18890	18890	0
650	20231018	095800	6971040	18890	18890	18890	18890	0
651	20231018	095700	6971040	18890	18890	18890	18890	0
652	20231018	095600	6971040	18890	18890	18890	18890	1
653	20231018	095500	6952150	18400	18500	18500	18400	280
654	20231018	095400	1779790	18910	18910	18910	18910	0
655	20231018	095300	1779790	18910	18910	18910	18910	0
656	20231018	095200	1779790	18910	18910	18910	18910	0
657	20231018	095100	1779790	18910	18910	18910	18910	0
658	20231018	095000	1779790	18910	18910	18910	18910	0
659	20231018	094900	1779790	18910	18910	18910	18910	2
660	20231018	094800	1741970	18970	18970	18970	18970	0
661	20231018	094700	1741970	18970	18970	18970	18970	0
662	20231018	094600	1741970	18970	18970	18970	18970	0
663	20231018	094500	1741970	18970	18970	18970	18970	0
664	20231018	094400	1741970	18970	18970	18970	18970	0
665	20231018	094300	1741970	18970	18970	18970	18970	0
666	20231018	094200	1741970	18970	18970	18970	18970	0
667	20231018	094100	1741970	18970	18970	18970	18970	0
668	20231018	094000	1741970	18970	18970	18970	18970	0
669	20231018	093900	1741970	18970	18970	18970	18970	0
670	20231018	093800	1741970	18970	18970	18970	18970	0
671	20231018	093700	1741970	18970	18970	18970	18970	0
672	20231018	093600	1741970	18970	18970	18970	18970	0
673	20231018	093500	1741970	18970	18970	18970	18970	0
674	20231018	093400	1741970	18970	18960	18970	18960	52
675	20231018	093300	755900	19500	19500	19500	19500	0
676	20231018	093200	755900	19500	19500	19500	19500	0
677	20231018	093100	755900	19500	19500	19500	19500	0
678	20231018	093000	755900	19500	19500	19500	19500	0
679	20231018	092900	755900	19500	19500	19500	19500	0
680	20231018	092800	755900	19500	19500	19500	19500	0
681	20231018	092700	755900	19500	19500	19500	19500	0
682	20231018	092600	755900	19500	19500	19500	19500	0
683	20231018	092500	755900	19500	19500	19500	19500	0
684	20231018	092400	755900	19500	19500	19500	19500	0
685	20231018	092300	755900	19500	19500	19500	19500	0
686	20231018	092200	755900	19500	19500	19500	19500	0
687	20231018	092100	755900	19500	19500	19500	19500	0
688	20231018	092000	755900	19500	19500	19500	19500	0
689	20231018	091900	755900	19500	19500	19500	19500	0
690	20231018	091800	755900	19500	19500	19500	19500	0
691	20231018	091700	755900	19500	19500	19500	19500	0
692	20231018	091600	755900	19500	19500	19500	19500	0
693	20231018	091500	755900	19500	19500	19500	19500	0
694	20231018	091400	755900	19500	19500	19500	19500	0
695	20231018	091300	755900	19500	19500	19500	19500	0
696	20231018	091200	755900	19500	19500	19500	19500	0
697	20231018	091100	755900	19500	19500	19500	19500	0
698	20231018	091000	755900	19500	19500	19500	19500	0
699	20231018	090900	755900	19500	19500	19500	19500	0
700	20231018	090800	755900	19500	19500	19500	19500	0
701	20231018	090700	755900	19500	19500	19500	19500	0
702	20231018	090600	755900	19500	19500	19500	19500	0
703	20231018	090500	755900	19500	19500	19500	19500	0
704	20231018	090400	755900	19500	19500	19500	19500	0
705	20231018	090300	755900	19500	19500	19500	19500	0
706	20231018	090200	755900	19500	19940	19940	19500	36
707	20231018	090100	38500	19500	19000	19500	19000	2
708	20231018	090000	0	18780	18780	18780	18780	0