KissMeData/065710/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193100	43303380	18910	18910	18910	18910	13
3	20231026	193000	43303380	18910	18910	18910	18910	0
4	20231026	192900	43303380	18910	18910	18910	18910	0
5	20231026	192800	43303380	18910	18910	18910	18910	0
6	20231026	192700	43303380	18910	18910	18910	18910	0
7	20231026	192600	43303380	18910	18910	18910	18910	0
8	20231026	192500	43303380	18910	18910	18910	18910	0
9	20231026	192400	43303380	18910	18910	18910	18910	0
10	20231026	192300	43303380	18910	18910	18910	18910	0
11	20231026	192200	43303380	18910	18910	18910	18910	0
12	20231026	192100	43303380	18910	18910	18910	18910	0
13	20231026	192000	43303380	18910	18910	18910	18910	0
14	20231026	191900	43303380	18910	18910	18910	18910	0
15	20231026	191800	43303380	18910	18910	18910	18910	0
16	20231026	191700	43303380	18910	18910	18910	18910	0
17	20231026	191600	43303380	18910	18910	18910	18910	0
18	20231026	191500	43303380	18910	18910	18910	18910	0
19	20231026	191400	43303380	18910	18910	18910	18910	0
20	20231026	191300	43303380	18910	18910	18910	18910	0
21	20231026	191200	43303380	18910	18910	18910	18910	0
22	20231026	191100	43303380	18910	18910	18910	18910	0
23	20231026	191000	43303380	18910	18910	18910	18910	0
24	20231026	190900	43303380	18910	18910	18910	18910	0
25	20231026	190800	43303380	18910	18910	18910	18910	0
26	20231026	190700	43303380	18910	18910	18910	18910	0
27	20231026	190600	43303380	18910	18910	18910	18910	0
28	20231026	190500	43303380	18910	18910	18910	18910	0
29	20231026	190400	43303380	18910	18910	18910	18910	0
30	20231026	190300	43303380	18910	18910	18910	18910	0
31	20231026	190200	43303380	18910	18910	18910	18910	0
32	20231026	190100	43303380	18910	18910	18910	18910	13
33	20231026	190000	43303380	18910	18910	18910	18910	0
34	20231026	185900	43303380	18910	18910	18910	18910	0
35	20231026	185800	43303380	18910	18910	18910	18910	0
36	20231026	185700	43303380	18910	18910	18910	18910	0
37	20231026	185600	43303380	18910	18910	18910	18910	0
38	20231026	185500	43303380	18910	18910	18910	18910	0
39	20231026	185400	43303380	18910	18910	18910	18910	0
40	20231026	185300	43303380	18910	18910	18910	18910	0
41	20231026	185200	43303380	18910	18910	18910	18910	0
42	20231026	185100	43303380	18910	18910	18910	18910	0
43	20231026	185000	43303380	18910	18910	18910	18910	0
44	20231026	184900	43303380	18910	18910	18910	18910	0
45	20231026	184800	43303380	18910	18910	18910	18910	0
46	20231026	184700	43303380	18910	18910	18910	18910	0
47	20231026	184600	43303380	18910	18910	18910	18910	0
48	20231026	184500	43303380	18910	18910	18910	18910	0
49	20231026	184400	43303380	18910	18910	18910	18910	0
50	20231026	184300	43303380	18910	18910	18910	18910	0
51	20231026	184200	43303380	18910	18910	18910	18910	0
52	20231026	184100	43303380	18910	18910	18910	18910	0
53	20231026	184000	43303380	18910	18910	18910	18910	0
54	20231026	183900	43303380	18910	18910	18910	18910	0
55	20231026	183800	43303380	18910	18910	18910	18910	0
56	20231026	183700	43303380	18910	18910	18910	18910	0
57	20231026	183600	43303380	18910	18910	18910	18910	0
58	20231026	183500	43303380	18910	18910	18910	18910	0
59	20231026	183400	43303380	18910	18910	18910	18910	0
60	20231026	183300	43303380	18910	18910	18910	18910	0
61	20231026	183200	43303380	18910	18910	18910	18910	0
62	20231026	183100	43303380	18910	18910	18910	18910	13
63	20231026	183000	43303380	18910	18910	18910	18910	0
64	20231026	182900	43303380	18910	18910	18910	18910	0
65	20231026	182800	43303380	18910	18910	18910	18910	0
66	20231026	182700	43303380	18910	18910	18910	18910	0
67	20231026	182600	43303380	18910	18910	18910	18910	0
68	20231026	182500	43303380	18910	18910	18910	18910	0
69	20231026	182400	43303380	18910	18910	18910	18910	0
70	20231026	182300	43303380	18910	18910	18910	18910	0
71	20231026	182200	43303380	18910	18910	18910	18910	0
72	20231026	182100	43303380	18910	18910	18910	18910	0
73	20231026	182000	43303380	18910	18910	18910	18910	0
74	20231026	181900	43303380	18910	18910	18910	18910	0
75	20231026	181800	43303380	18910	18910	18910	18910	0
76	20231026	181700	43303380	18910	18910	18910	18910	0
77	20231026	181600	43303380	18910	18910	18910	18910	0
78	20231026	181500	43303380	18910	18910	18910	18910	0
79	20231026	181400	43303380	18910	18910	18910	18910	0
80	20231026	181300	43303380	18910	18910	18910	18910	0
81	20231026	181200	43303380	18910	18910	18910	18910	0
82	20231026	181100	43303380	18910	18910	18910	18910	0
83	20231026	181000	43303380	18910	18910	18910	18910	0
84	20231026	180900	43303380	18910	18910	18910	18910	0
85	20231026	180800	43303380	18910	18910	18910	18910	0
86	20231026	180700	43303380	18910	18910	18910	18910	0
87	20231026	180600	43303380	18910	18910	18910	18910	0
88	20231026	180500	43303380	18910	18910	18910	18910	0
89	20231026	180400	43303380	18910	18910	18910	18910	0
90	20231026	180300	43303380	18910	18910	18910	18910	0
91	20231026	180200	43303380	18910	18910	18910	18910	0
92	20231026	180100	43303380	18910	18910	18910	18910	13
93	20231026	180000	43303380	18910	18910	18910	18910	0
94	20231026	175900	43303380	18910	18910	18910	18910	0
95	20231026	175800	43303380	18910	18910	18910	18910	0
96	20231026	175700	43303380	18910	18910	18910	18910	0
97	20231026	175600	43303380	18910	18910	18910	18910	0
98	20231026	175500	43303380	18910	18910	18910	18910	0
99	20231026	175400	43303380	18910	18910	18910	18910	0
100	20231026	175300	43303380	18910	18910	18910	18910	0
101	20231026	175200	43303380	18910	18910	18910	18910	0
102	20231026	175100	43303380	18910	18910	18910	18910	0
103	20231026	175000	43303380	18910	18910	18910	18910	0
104	20231026	174900	43303380	18910	18910	18910	18910	0
105	20231026	174800	43303380	18910	18910	18910	18910	0
106	20231026	174700	43303380	18910	18910	18910	18910	0
107	20231026	174600	43303380	18910	18910	18910	18910	0
108	20231026	174500	43303380	18910	18910	18910	18910	0
109	20231026	174400	43303380	18910	18910	18910	18910	0
110	20231026	174300	43303380	18910	18910	18910	18910	0
111	20231026	174200	43303380	18910	18910	18910	18910	0
112	20231026	174100	43303380	18910	18910	18910	18910	0
113	20231026	174000	43303380	18910	18910	18910	18910	0
114	20231026	173900	43303380	18910	18910	18910	18910	0
115	20231026	173800	43303380	18910	18910	18910	18910	0
116	20231026	173700	43303380	18910	18910	18910	18910	0
117	20231026	173600	43303380	18910	18910	18910	18910	0
118	20231026	173500	43303380	18910	18910	18910	18910	0
119	20231026	173400	43303380	18910	18910	18910	18910	0
120	20231026	173300	43303380	18910	18910	18910	18910	0
121	20231026	173200	43303380	18910	18910	18910	18910	0
122	20231026	173100	43303380	18910	18910	18910	18910	13
123	20231026	173000	43303380	18910	18910	18910	18910	0
124	20231026	172900	43303380	18910	18910	18910	18910	0
125	20231026	172800	43303380	18910	18910	18910	18910	0
126	20231026	172700	43303380	18910	18910	18910	18910	0
127	20231026	172600	43303380	18910	18910	18910	18910	0
128	20231026	172500	43303380	18910	18910	18910	18910	0
129	20231026	172400	43303380	18910	18910	18910	18910	0
130	20231026	172300	43303380	18910	18910	18910	18910	0
131	20231026	172200	43303380	18910	18910	18910	18910	0
132	20231026	172100	43303380	18910	18910	18910	18910	0
133	20231026	172000	43303380	18910	18910	18910	18910	0
134	20231026	171900	43303380	18910	18910	18910	18910	0
135	20231026	171800	43303380	18910	18910	18910	18910	0
136	20231026	171700	43303380	18910	18910	18910	18910	0
137	20231026	171600	43303380	18910	18910	18910	18910	0
138	20231026	171500	43303380	18910	18910	18910	18910	0
139	20231026	171400	43303380	18910	18910	18910	18910	0
140	20231026	171300	43303380	18910	18910	18910	18910	0
141	20231026	171200	43303380	18910	18910	18910	18910	0
142	20231026	171100	43303380	18910	18910	18910	18910	0
143	20231026	171000	43303380	18910	18910	18910	18910	0
144	20231026	170900	43303380	18910	18910	18910	18910	0
145	20231026	170800	43303380	18910	18910	18910	18910	0
146	20231026	170700	43303380	18910	18910	18910	18910	0
147	20231026	170600	43303380	18910	18910	18910	18910	0
148	20231026	170500	43303380	18910	18910	18910	18910	0
149	20231026	170400	43303380	18910	18910	18910	18910	0
150	20231026	170300	43303380	18910	18910	18910	18910	0
151	20231026	170200	43303380	18910	18910	18910	18910	0
152	20231026	170100	43303380	18910	18910	18910	18910	13
153	20231026	170000	43303380	18910	18910	18910	18910	0
154	20231026	165900	43303380	18910	18910	18910	18910	0
155	20231026	165800	43303380	18910	18910	18910	18910	0
156	20231026	165700	43303380	18910	18910	18910	18910	0
157	20231026	165600	43303380	18910	18910	18910	18910	0
158	20231026	165500	43303380	18910	18910	18910	18910	0
159	20231026	165400	43303380	18910	18910	18910	18910	0
160	20231026	165300	43303380	18910	18910	18910	18910	0
161	20231026	165200	43303380	18910	18910	18910	18910	0
162	20231026	165100	43303380	18910	18910	18910	18910	0
163	20231026	165000	43303380	18910	18910	18910	18910	0
164	20231026	164900	43303380	18910	18910	18910	18910	0
165	20231026	164800	43303380	18910	18910	18910	18910	0
166	20231026	164700	43303380	18910	18910	18910	18910	0
167	20231026	164600	43303380	18910	18910	18910	18910	0
168	20231026	164500	43303380	18910	18910	18910	18910	0
169	20231026	164400	43303380	18910	18910	18910	18910	0
170	20231026	164300	43303380	18910	18910	18910	18910	0
171	20231026	164200	43303380	18910	18910	18910	18910	0
172	20231026	164100	43303380	18910	18910	18910	18910	0
173	20231026	164000	43303380	18910	18910	18910	18910	0
174	20231026	163900	43303380	18910	18910	18910	18910	0
175	20231026	163800	43303380	18910	18910	18910	18910	0
176	20231026	163700	43303380	18910	18910	18910	18910	0
177	20231026	163600	43303380	18910	18910	18910	18910	0
178	20231026	163500	43303380	18910	18910	18910	18910	0
179	20231026	163400	43303380	18910	18910	18910	18910	0
180	20231026	163300	43303380	18910	18910	18910	18910	0
181	20231026	163200	43303380	18910	18910	18910	18910	0
182	20231026	163100	43303380	18910	18910	18910	18910	13
183	20231026	163000	43303380	18910	18910	18910	18910	0
184	20231026	162900	43303380	18910	18910	18910	18910	0
185	20231026	162800	43303380	18910	18910	18910	18910	0
186	20231026	162700	43303380	18910	18910	18910	18910	0
187	20231026	162600	43303380	18910	18910	18910	18910	0
188	20231026	162500	43303380	18910	18910	18910	18910	0
189	20231026	162400	43303380	18910	18910	18910	18910	0
190	20231026	162300	43303380	18910	18910	18910	18910	0
191	20231026	162200	43303380	18910	18910	18910	18910	0
192	20231026	162100	43303380	18910	18910	18910	18910	0
193	20231026	162000	43303380	18910	18910	18910	18910	0
194	20231026	161900	43303380	18910	18910	18910	18910	0
195	20231026	161800	43303380	18910	18910	18910	18910	0
196	20231026	161700	43303380	18910	18910	18910	18910	0
197	20231026	161600	43303380	18910	18910	18910	18910	0
198	20231026	161500	43303380	18910	18910	18910	18910	0
199	20231026	161400	43303380	18910	18910	18910	18910	0
200	20231026	161300	43303380	18910	18910	18910	18910	0
201	20231026	161200	43303380	18910	18910	18910	18910	0
202	20231026	161100	43303380	18910	18910	18910	18910	0
203	20231026	161000	43303380	18910	18910	18910	18910	0
204	20231026	160900	43303380	18910	18910	18910	18910	0
205	20231026	160800	43303380	18910	18910	18910	18910	0
206	20231026	160700	43303380	18910	18910	18910	18910	0
207	20231026	160600	43303380	18910	18910	18910	18910	0
208	20231026	160500	43303380	18910	18910	18910	18910	0
209	20231026	160400	43303380	18910	18910	18910	18910	0
210	20231026	160300	43303380	18910	18910	18910	18910	0
211	20231026	160200	43303380	18910	18910	18910	18910	0
212	20231026	160100	43303380	18910	18910	18910	18910	13
213	20231026	160000	43303380	18910	18910	18910	18910	0
214	20231026	155900	43303380	18910	18910	18910	18910	0
215	20231026	155800	43303380	18910	18910	18910	18910	0
216	20231026	155700	43303380	18910	18910	18910	18910	0
217	20231026	155600	43303380	18910	18910	18910	18910	0
218	20231026	155500	43303380	18910	18910	18910	18910	0
219	20231026	155400	43303380	18910	18910	18910	18910	0
220	20231026	155300	43303380	18910	18910	18910	18910	0
221	20231026	155200	43303380	18910	18910	18910	18910	0
222	20231026	155100	43303380	18910	18910	18910	18910	0
223	20231026	155000	43303380	18910	18910	18910	18910	0
224	20231026	154900	43303380	18910	18910	18910	18910	0
225	20231026	154800	43303380	18910	18910	18910	18910	0
226	20231026	154700	43303380	18910	18910	18910	18910	0
227	20231026	154600	43303380	18910	18910	18910	18910	0
228	20231026	154500	43303380	18910	18910	18910	18910	0
229	20231026	154400	43303380	18910	18910	18910	18910	0
230	20231026	154300	43303380	18910	18910	18910	18910	0
231	20231026	154200	43303380	18910	18910	18910	18910	0
232	20231026	154100	43303380	18910	18910	18910	18910	0
233	20231026	154000	43303380	18910	18910	18910	18910	0
234	20231026	153900	43303380	18910	18910	18910	18910	0
235	20231026	153800	43303380	18910	18910	18910	18910	0
236	20231026	153700	43303380	18910	18910	18910	18910	0
237	20231026	153600	43303380	18910	18910	18910	18910	0
238	20231026	153500	43303380	18910	18910	18910	18910	0
239	20231026	153400	43303380	18910	18910	18910	18910	0
240	20231026	153300	43303380	18910	18910	18910	18910	0
241	20231026	153200	43303380	18910	18910	18910	18910	0
242	20231026	153100	43303380	18910	18910	18910	18910	13
243	20231026	153000	43303380	18910	18910	18910	18910	13
244	20231026	152900	43057550	18820	18820	18820	18820	0
245	20231026	152800	43057550	18820	18820	18820	18820	0
246	20231026	152700	43057550	18820	18820	18820	18820	0
247	20231026	152600	43057550	18820	18820	18820	18820	0
248	20231026	152500	43057550	18820	18820	18820	18820	0
249	20231026	152400	43057550	18820	18820	18820	18820	0
250	20231026	152300	43057550	18820	18820	18820	18820	0
251	20231026	152200	43057550	18820	18820	18820	18820	0
252	20231026	152100	43057550	18820	18820	18820	18820	0
253	20231026	152000	43057550	18820	18820	18820	18820	0
254	20231026	151900	43057550	18820	18830	18830	18820	6
255	20231026	151800	42944620	18830	18830	18830	18830	5
256	20231026	151700	42850470	18840	18840	18840	18840	0
257	20231026	151600	42850470	18840	18840	18840	18840	0
258	20231026	151500	42850470	18840	18840	18840	18840	0
259	20231026	151400	42850470	18840	18840	18840	18840	0
260	20231026	151300	42850470	18840	18840	18840	18840	0
261	20231026	151200	42850470	18840	18840	18840	18840	5
262	20231026	151100	42756270	18880	18880	18880	18880	1
263	20231026	151000	42737390	18920	18920	18920	18920	1
264	20231026	150900	42718470	18910	18910	18910	18910	0
265	20231026	150800	42718470	18910	18910	18910	18910	0
266	20231026	150700	42718470	18910	18910	18910	18910	0
267	20231026	150600	42718470	18910	18910	18910	18910	0
268	20231026	150500	42718470	18910	18910	18910	18910	0
269	20231026	150400	42718470	18910	18910	18910	18910	0
270	20231026	150300	42718470	18910	18910	18910	18910	0
271	20231026	150200	42718470	18910	18910	18910	18910	0
272	20231026	150100	42718470	18910	18910	18910	18910	5
273	20231026	150000	42623920	18910	18910	18910	18910	0
274	20231026	145900	42623920	18910	18910	18910	18910	0
275	20231026	145800	42623920	18910	18910	18910	18910	0
276	20231026	145700	42623920	18910	18910	18910	18910	0
277	20231026	145600	42623920	18910	18910	18910	18910	10
278	20231026	145500	42434820	18910	18910	18910	18910	10
279	20231026	145400	42245720	18910	18910	18910	18910	16
280	20231026	145300	41943160	18910	18910	18910	18910	0
281	20231026	145200	41943160	18910	18910	18910	18910	0
282	20231026	145100	41943160	18910	18910	18910	18910	0
283	20231026	145000	41943160	18910	18910	18910	18910	0
284	20231026	144900	41943160	18910	18910	18910	18910	0
285	20231026	144800	41943160	18910	18910	18910	18910	0
286	20231026	144700	41943160	18910	18910	18910	18910	0
287	20231026	144600	41943160	18910	18910	18910	18910	10
288	20231026	144500	41754060	18910	18910	18910	18910	6
289	20231026	144400	41640600	18910	18910	18910	18910	0
290	20231026	144300	41640600	18910	18910	18910	18910	0
291	20231026	144200	41640600	18910	18910	18910	18910	0
292	20231026	144100	41640600	18910	18910	18910	18910	0
293	20231026	144000	41640600	18910	18910	18910	18910	50
294	20231026	143900	40695100	18910	18910	18910	18910	0
295	20231026	143800	40695100	18910	18910	18910	18910	0
296	20231026	143700	40695100	18910	18890	18910	18890	57
297	20231026	143600	39618330	18840	18840	18840	18840	0
298	20231026	143500	39618330	18840	18840	18840	18840	0
299	20231026	143400	39618330	18840	18840	18840	18840	0
300	20231026	143300	39618330	18840	18840	18840	18840	0
301	20231026	143200	39618330	18840	18840	18840	18840	0
302	20231026	143100	39618330	18840	18840	18840	18840	0
303	20231026	143000	39618330	18840	18840	18840	18840	0
304	20231026	142900	39618330	18840	18840	18840	18840	0
305	20231026	142800	39618330	18840	18840	18840	18840	10
306	20231026	142700	39429930	18830	18830	18830	18830	0
307	20231026	142600	39429930	18830	18830	18830	18830	1
308	20231026	142500	39411100	18880	18880	18880	18880	0
309	20231026	142400	39411100	18880	18880	18880	18880	0
310	20231026	142300	39411100	18880	18880	18880	18880	0
311	20231026	142200	39411100	18880	18880	18880	18880	0
312	20231026	142100	39411100	18880	18880	18880	18880	0
313	20231026	142000	39411100	18880	18880	18880	18880	0
314	20231026	141900	39411100	18880	18880	18880	18880	0
315	20231026	141800	39411100	18880	18880	18880	18880	0
316	20231026	141700	39411100	18880	18880	18880	18880	30
317	20231026	141600	38844700	18880	18880	18880	18880	50
318	20231026	141500	37900700	18880	18880	18880	18880	2
319	20231026	141400	37862940	18880	18880	18880	18880	70
320	20231026	141300	36541340	18890	18890	18890	18890	0
321	20231026	141200	36541340	18890	18890	18890	18890	0
322	20231026	141100	36541340	18890	18880	18890	18880	136
323	20231026	141000	33972890	18880	18880	18880	18880	0
324	20231026	140900	33972890	18880	18880	18880	18880	0
325	20231026	140800	33972890	18880	18880	18880	18880	0
326	20231026	140700	33972890	18880	18880	18880	18880	0
327	20231026	140600	33972890	18880	18880	18880	18880	0
328	20231026	140500	33972890	18880	18880	18880	18880	0
329	20231026	140400	33972890	18880	18880	18880	18880	0
330	20231026	140300	33972890	18880	18880	18880	18880	0
331	20231026	140200	33972890	18880	18880	18880	18880	0
332	20231026	140100	33972890	18880	18880	18880	18880	0
333	20231026	140000	33972890	18880	18880	18880	18880	0
334	20231026	135900	33972890	18880	18880	18880	18880	0
335	20231026	135800	33972890	18880	18880	18880	18880	0
336	20231026	135700	33972890	18880	18880	18880	18880	0
337	20231026	135600	33972890	18880	18880	18880	18880	0
338	20231026	135500	33972890	18880	18880	18880	18880	0
339	20231026	135400	33972890	18880	18880	18880	18880	0
340	20231026	135300	33972890	18880	18880	18880	18880	0
341	20231026	135200	33972890	18880	18880	18880	18880	0
342	20231026	135100	33972890	18880	18880	18880	18880	1
343	20231026	135000	33954010	18840	18840	18840	18840	0
344	20231026	134900	33954010	18840	18840	18840	18840	0
345	20231026	134800	33954010	18840	18840	18840	18840	0
346	20231026	134700	33954010	18840	18840	18840	18840	0
347	20231026	134600	33954010	18840	18840	18840	18840	12
348	20231026	134500	33727930	18850	18850	18850	18850	0
349	20231026	134400	33727930	18850	18850	18850	18850	0
350	20231026	134300	33727930	18850	18850	18850	18850	0
351	20231026	134200	33727930	18850	18860	18860	18850	2
352	20231026	134100	33690220	18870	18890	18890	18870	196
353	20231026	134000	29987810	18900	18900	18900	18900	0
354	20231026	133900	29987810	18900	18900	18900	18900	0
355	20231026	133800	29987810	18900	18900	18900	18900	0
356	20231026	133700	29987810	18900	18900	18900	18900	0
357	20231026	133600	29987810	18900	18900	18900	18900	1
358	20231026	133500	29968910	18900	18900	18900	18900	7
359	20231026	133400	29836610	18900	18900	18900	18900	7
360	20231026	133300	29704310	18900	18900	18900	18900	0
361	20231026	133200	29704310	18900	18900	18900	18900	0
362	20231026	133100	29704310	18900	18900	18900	18900	2
363	20231026	133000	29666510	18890	18890	18890	18890	0
364	20231026	132900	29666510	18890	18890	18890	18890	0
365	20231026	132800	29666510	18890	18890	18890	18890	0
366	20231026	132700	29666510	18890	18890	18890	18890	108
367	20231026	132600	27626390	18890	18890	18890	18890	1
368	20231026	132500	27607500	18890	18890	18890	18890	0
369	20231026	132400	27607500	18890	18890	18890	18890	0
370	20231026	132300	27607500	18890	18890	18890	18890	0
371	20231026	132200	27607500	18890	18890	18890	18890	0
372	20231026	132100	27607500	18890	18890	18890	18890	1
373	20231026	132000	27588610	18830	18830	18830	18830	2
374	20231026	131900	27550950	18890	18890	18890	18890	0
375	20231026	131800	27550950	18890	18890	18890	18890	0
376	20231026	131700	27550950	18890	18890	18890	18890	0
377	20231026	131600	27550950	18890	18890	18890	18890	1
378	20231026	131500	27532060	18840	18840	18840	18840	0
379	20231026	131400	27532060	18840	18840	18840	18840	0
380	20231026	131300	27532060	18840	18840	18840	18840	0
381	20231026	131200	27532060	18840	18840	18840	18840	0
382	20231026	131100	27532060	18840	18840	18840	18840	0
383	20231026	131000	27532060	18840	18840	18840	18840	0
384	20231026	130900	27532060	18840	18840	18840	18840	0
385	20231026	130800	27532060	18840	18840	18840	18840	0
386	20231026	130700	27532060	18840	18840	18840	18840	0
387	20231026	130600	27532060	18840	18840	18840	18840	0
388	20231026	130500	27532060	18840	18840	18840	18840	1
389	20231026	130400	27513220	18850	18850	18850	18850	0
390	20231026	130300	27513220	18850	18850	18850	18850	0
391	20231026	130200	27513220	18850	18850	18850	18850	0
392	20231026	130100	27513220	18850	18850	18850	18850	1
393	20231026	130000	27494370	18860	18870	18870	18860	3
394	20231026	125900	27437770	18860	18860	18870	18860	4
395	20231026	125800	27362320	18800	18800	18800	18800	0
396	20231026	125700	27362320	18800	18800	18800	18800	30
397	20231026	125600	26798320	18800	18800	18800	18800	0
398	20231026	125500	26798320	18800	18890	18890	18800	15
399	20231026	125400	26515060	18890	18890	18890	18890	7
400	20231026	125300	26382830	18910	18910	18910	18910	0
401	20231026	125200	26382830	18910	18910	18910	18910	0
402	20231026	125100	26382830	18910	18910	18910	18910	0
403	20231026	125000	26382830	18910	18910	18910	18910	0
404	20231026	124900	26382830	18910	18910	18910	18910	0
405	20231026	124800	26382830	18910	18910	18910	18910	0
406	20231026	124700	26382830	18910	18910	18910	18910	0
407	20231026	124600	26382830	18910	18910	18910	18910	0
408	20231026	124500	26382830	18910	18910	18910	18910	0
409	20231026	124400	26382830	18910	18910	18910	18910	0
410	20231026	124300	26382830	18910	18910	18910	18910	0
411	20231026	124200	26382830	18910	18910	18910	18910	0
412	20231026	124100	26382830	18910	18910	18910	18910	0
413	20231026	124000	26382830	18910	18910	18910	18910	0
414	20231026	123900	26382830	18910	18910	18910	18910	0
415	20231026	123800	26382830	18910	18910	18910	18910	37
416	20231026	123700	25683160	18890	18900	18910	18890	43
417	20231026	123600	24870240	18830	18830	18830	18830	0
418	20231026	123500	24870240	18830	18830	18830	18830	0
419	20231026	123400	24870240	18830	18830	18830	18830	0
420	20231026	123300	24870240	18830	18830	18830	18830	0
421	20231026	123200	24870240	18830	18830	18830	18830	0
422	20231026	123100	24870240	18830	18830	18830	18830	0
423	20231026	123000	24870240	18830	18830	18830	18830	0
424	20231026	122900	24870240	18830	18830	18830	18830	0
425	20231026	122800	24870240	18830	18830	18830	18830	0
426	20231026	122700	24870240	18830	18830	18830	18830	4
427	20231026	122600	24794920	18800	18800	18800	18800	0
428	20231026	122500	24794920	18800	18800	18800	18800	0
429	20231026	122400	24794920	18800	18800	18800	18800	0
430	20231026	122300	24794920	18800	18800	18800	18800	0
431	20231026	122200	24794920	18800	18800	18800	18800	0
432	20231026	122100	24794920	18800	18800	18800	18800	0
433	20231026	122000	24794920	18800	18800	18800	18800	0
434	20231026	121900	24794920	18800	18800	18800	18800	0
435	20231026	121800	24794920	18800	18810	18810	18800	14
436	20231026	121700	24531700	18820	18820	18820	18820	0
437	20231026	121600	24531700	18820	18820	18820	18820	23
438	20231026	121500	24098840	18830	18830	18830	18830	0
439	20231026	121400	24098840	18830	18830	18830	18830	0
440	20231026	121300	24098840	18830	18830	18830	18830	0
441	20231026	121200	24098840	18830	18830	18830	18830	0
442	20231026	121100	24098840	18830	18830	18830	18830	0
443	20231026	121000	24098840	18830	18830	18830	18830	1
444	20231026	120900	24080010	18830	18830	18830	18830	0
445	20231026	120800	24080010	18830	18830	18830	18830	20
446	20231026	120700	23703410	18830	18830	18830	18830	0
447	20231026	120600	23703410	18830	18830	18830	18830	0
448	20231026	120500	23703410	18830	18830	18830	18830	0
449	20231026	120400	23703410	18830	18830	18830	18830	0
450	20231026	120300	23703410	18830	18830	18830	18830	0
451	20231026	120200	23703410	18830	18830	18830	18830	0
452	20231026	120100	23703410	18830	18830	18830	18830	0
453	20231026	120000	23703410	18830	18830	18830	18830	0
454	20231026	115900	23703410	18830	18830	18830	18830	0
455	20231026	115800	23703410	18830	18830	18830	18830	0
456	20231026	115700	23703410	18830	18830	18830	18830	0
457	20231026	115600	23703410	18830	18830	18830	18830	0
458	20231026	115500	23703410	18830	18830	18830	18830	50
459	20231026	115400	22761910	18820	18820	18820	18820	0
460	20231026	115300	22761910	18820	18820	18820	18820	0
461	20231026	115200	22761910	18820	18820	18820	18820	0
462	20231026	115100	22761910	18820	18820	18820	18820	0
463	20231026	115000	22761910	18820	18820	18820	18820	3
464	20231026	114900	22705450	18820	18820	18820	18820	0
465	20231026	114800	22705450	18820	18820	18820	18820	0
466	20231026	114700	22705450	18820	18820	18820	18820	0
467	20231026	114600	22705450	18820	18820	18820	18820	0
468	20231026	114500	22705450	18820	18820	18820	18820	1
469	20231026	114400	22686630	18820	18820	18820	18820	1
470	20231026	114300	22667810	18820	18820	18820	18820	39
471	20231026	114200	21933830	18800	18800	18800	18800	0
472	20231026	114100	21933830	18800	18800	18800	18800	0
473	20231026	114000	21933830	18800	18800	18800	18800	0
474	20231026	113900	21933830	18800	18800	18800	18800	0
475	20231026	113800	21933830	18800	18800	18800	18800	0
476	20231026	113700	21933830	18800	18800	18800	18800	0
477	20231026	113600	21933830	18800	18800	18800	18800	0
478	20231026	113500	21933830	18800	18800	18800	18800	0
479	20231026	113400	21933830	18800	18800	18800	18800	0
480	20231026	113300	21933830	18800	18800	18800	18800	10
481	20231026	113200	21745830	18810	18810	18810	18810	0
482	20231026	113100	21745830	18810	18810	18810	18810	0
483	20231026	113000	21745830	18810	18810	18810	18810	0
484	20231026	112900	21745830	18810	18810	18810	18810	0
485	20231026	112800	21745830	18810	18810	18810	18810	0
486	20231026	112700	21745830	18810	18810	18810	18810	0
487	20231026	112600	21745830	18810	18810	18810	18810	0
488	20231026	112500	21745830	18810	18810	18810	18810	0
489	20231026	112400	21745830	18810	18810	18810	18810	0
490	20231026	112300	21745830	18810	18810	18810	18810	0
491	20231026	112200	21745830	18810	18810	18810	18810	63
492	20231026	112100	20560800	18820	18820	18820	18820	0
493	20231026	112000	20560800	18820	18820	18830	18820	50
494	20231026	111900	19619790	18830	18830	18830	18830	0
495	20231026	111800	19619790	18830	18830	18830	18830	0
496	20231026	111700	19619790	18830	18830	18830	18830	0
497	20231026	111600	19619790	18830	18830	18830	18830	0
498	20231026	111500	19619790	18830	18830	18830	18830	0
499	20231026	111400	19619790	18830	18830	18830	18830	1
500	20231026	111300	19600960	18830	18830	18830	18830	2
501	20231026	111200	19563300	18830	18830	18830	18830	0
502	20231026	111100	19563300	18830	18830	18830	18830	0
503	20231026	111000	19563300	18830	18830	18830	18830	0
504	20231026	110900	19563300	18830	18830	18830	18830	0
505	20231026	110800	19563300	18830	18830	18830	18830	0
506	20231026	110700	19563300	18830	18830	18830	18830	0
507	20231026	110600	19563300	18830	18830	18830	18830	0
508	20231026	110500	19563300	18830	18830	18830	18830	0
509	20231026	110400	19563300	18830	18830	18830	18830	0
510	20231026	110300	19563300	18830	18830	18830	18830	0
511	20231026	110200	19563300	18830	18830	18830	18830	0
512	20231026	110100	19563300	18830	18830	18830	18830	0
513	20231026	110000	19563300	18830	18830	18830	18830	0
514	20231026	105900	19563300	18830	18830	18830	18830	0
515	20231026	105800	19563300	18830	18830	18830	18830	0
516	20231026	105700	19563300	18830	18830	18830	18830	0
517	20231026	105600	19563300	18830	18830	18830	18830	0
518	20231026	105500	19563300	18830	18830	18830	18830	0
519	20231026	105400	19563300	18830	18830	18830	18830	0
520	20231026	105300	19563300	18830	18830	18830	18830	0
521	20231026	105200	19563300	18830	18830	18830	18830	0
522	20231026	105100	19563300	18830	18830	18830	18830	0
523	20231026	105000	19563300	18830	18830	18830	18830	0
524	20231026	104900	19563300	18830	18830	18830	18830	50
525	20231026	104800	18621800	18820	18820	18820	18820	0
526	20231026	104700	18621800	18820	18820	18820	18820	0
527	20231026	104600	18621800	18820	18820	18820	18820	0
528	20231026	104500	18621800	18820	18820	18820	18820	0
529	20231026	104400	18621800	18820	18820	18820	18820	0
530	20231026	104300	18621800	18820	18820	18820	18820	0
531	20231026	104200	18621800	18820	18820	18820	18820	0
532	20231026	104100	18621800	18820	18820	18820	18820	2
533	20231026	104000	18584160	18810	18810	18810	18810	0
534	20231026	103900	18584160	18810	18810	18810	18810	0
535	20231026	103800	18584160	18810	18810	18810	18810	0
536	20231026	103700	18584160	18810	18810	18810	18810	0
537	20231026	103600	18584160	18810	18810	18810	18810	0
538	20231026	103500	18584160	18810	18810	18810	18810	0
539	20231026	103400	18584160	18810	18810	18810	18810	0
540	20231026	103300	18584160	18810	18810	18810	18810	0
541	20231026	103200	18584160	18810	18810	18810	18810	0
542	20231026	103100	18584160	18810	18810	18810	18810	0
543	20231026	103000	18584160	18810	18810	18810	18810	0
544	20231026	102900	18584160	18810	18810	18810	18810	0
545	20231026	102800	18584160	18810	18810	18810	18810	0
546	20231026	102700	18584160	18810	18810	18810	18810	0
547	20231026	102600	18584160	18810	18900	18900	18810	60
548	20231026	102500	17455110	18900	18900	18900	18900	1
549	20231026	102400	17436210	18810	18810	18810	18810	3
550	20231026	102300	17379780	18810	18810	18810	18810	0
551	20231026	102200	17379780	18810	18810	18810	18810	0
552	20231026	102100	17379780	18810	18810	18810	18810	0
553	20231026	102000	17379780	18810	18810	18810	18810	0
554	20231026	101900	17379780	18810	18810	18810	18810	0
555	20231026	101800	17379780	18810	18810	18810	18810	0
556	20231026	101700	17379780	18810	18810	18810	18810	0
557	20231026	101600	17379780	18810	18810	18810	18810	0
558	20231026	101500	17379780	18810	18810	18810	18810	0
559	20231026	101400	17379780	18810	18810	18810	18810	0
560	20231026	101300	17379780	18810	18810	18810	18810	1
561	20231026	101200	17360970	18810	18810	18810	18810	0
562	20231026	101100	17360970	18810	18810	18810	18810	0
563	20231026	101000	17360970	18810	18810	18810	18810	12
564	20231026	100900	17135250	18810	18810	18810	18810	0
565	20231026	100800	17135250	18810	18810	18810	18810	0
566	20231026	100700	17135250	18810	18810	18810	18810	0
567	20231026	100600	17135250	18810	18810	18810	18810	0
568	20231026	100500	17135250	18810	18810	18810	18810	0
569	20231026	100400	17135250	18810	18810	18810	18810	0
570	20231026	100300	17135250	18810	18810	18810	18810	0
571	20231026	100200	17135250	18810	18810	18810	18810	0
572	20231026	100100	17135250	18810	18810	18810	18810	0
573	20231026	100000	17135250	18810	18810	18810	18810	1
574	20231026	095900	17116440	18900	18900	18900	18900	0
575	20231026	095800	17116440	18900	18900	18900	18900	0
576	20231026	095700	17116440	18900	18900	18900	18900	0
577	20231026	095600	17116440	18900	18900	18900	18900	0
578	20231026	095500	17116440	18900	18900	18900	18900	0
579	20231026	095400	17116440	18900	18900	18900	18900	0
580	20231026	095300	17116440	18900	18900	18900	18900	0
581	20231026	095200	17116440	18900	18900	18900	18900	0
582	20231026	095100	17116440	18900	18900	18900	18900	0
583	20231026	095000	17116440	18900	18900	18900	18900	0
584	20231026	094900	17116440	18900	18900	18900	18900	0
585	20231026	094800	17116440	18900	18900	18900	18900	0
586	20231026	094700	17116440	18900	18900	18900	18900	0
587	20231026	094600	17116440	18900	18900	18900	18900	0
588	20231026	094500	17116440	18900	18900	18900	18900	0
589	20231026	094400	17116440	18900	18900	18900	18900	0
590	20231026	094300	17116440	18900	18900	18900	18900	0
591	20231026	094200	17116440	18900	18900	18900	18900	0
592	20231026	094100	17116440	18900	18900	18900	18900	0
593	20231026	094000	17116440	18900	18900	18900	18900	0
594	20231026	093900	17116440	18900	18900	18900	18900	0
595	20231026	093800	17116440	18900	18900	18900	18900	0
596	20231026	093700	17116440	18900	18900	18900	18900	0
597	20231026	093600	17116440	18900	18900	18900	18900	215
598	20231026	093500	13052940	18900	18900	18900	18900	5
599	20231026	093400	12958440	18910	18910	18910	18910	4
600	20231026	093300	12882800	18900	18900	18900	18900	1
601	20231026	093200	12863900	18910	18910	18910	18910	0
602	20231026	093100	12863900	18910	18910	18910	18910	5
603	20231026	093000	12769350	18910	18910	18910	18910	1
604	20231026	092900	12750440	18900	18900	18900	18900	0
605	20231026	092800	12750440	18900	18900	18900	18900	0
606	20231026	092700	12750440	18900	18900	18900	18900	60
607	20231026	092600	11616440	18910	18910	18910	18910	0
608	20231026	092500	11616440	18910	18930	18930	18910	179
609	20231026	092400	8228210	18930	18930	18930	18930	27
610	20231026	092300	7717100	18930	18930	18930	18930	1
611	20231026	092200	7698170	18950	18950	18950	18950	0
612	20231026	092100	7698170	18950	18940	18950	18940	12
613	20231026	092000	7470870	18930	18930	18930	18930	205
614	20231026	091900	3590220	18930	18930	18930	18930	0
615	20231026	091800	3590220	18930	18930	18930	18930	3
616	20231026	091700	3533430	18930	18930	18930	18930	1
617	20231026	091600	3514500	18900	18900	18900	18900	0
618	20231026	091500	3514500	18900	18900	18900	18900	2
619	20231026	091400	3476700	18900	18900	18900	18900	0
620	20231026	091300	3476700	18900	18900	18900	18900	0
621	20231026	091200	3476700	18900	18900	18900	18900	0
622	20231026	091100	3476700	18900	18900	18900	18900	1
623	20231026	091000	3457800	18900	18900	18900	18900	0
624	20231026	090900	3457800	18900	18900	18900	18900	0
625	20231026	090800	3457800	18900	18900	18900	18900	0
626	20231026	090700	3457800	18900	18900	18900	18900	132
627	20231026	090600	963000	18800	18860	18860	18800	9
628	20231026	090500	793480	18870	18870	18870	18870	0
629	20231026	090400	793480	18870	18870	18870	18870	0
630	20231026	090300	793480	18870	18870	18870	18870	0
631	20231026	090200	793480	18870	18870	18870	18870	0
632	20231026	090100	793480	18870	18870	18870	18870	2
633	20231026	090000	755740	18880	18900	18900	18880	40