KissMeData/282690/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203600	18336370	11580	11580	11580	11580	12
3	20231027	203500	18336370	11580	11580	11580	11580	0
4	20231027	203400	18336370	11580	11580	11580	11580	0
5	20231027	203300	18336370	11580	11580	11580	11580	0
6	20231027	203200	18336370	11580	11580	11580	11580	0
7	20231027	203100	18336370	11580	11580	11580	11580	0
8	20231027	203000	18336370	11580	11580	11580	11580	0
9	20231027	202900	18336370	11580	11580	11580	11580	0
10	20231027	202800	18336370	11580	11580	11580	11580	0
11	20231027	202700	18336370	11580	11580	11580	11580	0
12	20231027	202600	18336370	11580	11580	11580	11580	0
13	20231027	202500	18336370	11580	11580	11580	11580	0
14	20231027	202400	18336370	11580	11580	11580	11580	0
15	20231027	202300	18336370	11580	11580	11580	11580	0
16	20231027	202200	18336370	11580	11580	11580	11580	0
17	20231027	202100	18336370	11580	11580	11580	11580	0
18	20231027	202000	18336370	11580	11580	11580	11580	0
19	20231027	201900	18336370	11580	11580	11580	11580	0
20	20231027	201800	18336370	11580	11580	11580	11580	0
21	20231027	201700	18336370	11580	11580	11580	11580	0
22	20231027	201600	18336370	11580	11580	11580	11580	0
23	20231027	201500	18336370	11580	11580	11580	11580	0
24	20231027	201400	18336370	11580	11580	11580	11580	0
25	20231027	201300	18336370	11580	11580	11580	11580	0
26	20231027	201200	18336370	11580	11580	11580	11580	0
27	20231027	201100	18336370	11580	11580	11580	11580	0
28	20231027	201000	18336370	11580	11580	11580	11580	0
29	20231027	200900	18336370	11580	11580	11580	11580	0
30	20231027	200800	18336370	11580	11580	11580	11580	0
31	20231027	200700	18336370	11580	11580	11580	11580	0
32	20231027	200600	18336370	11580	11580	11580	11580	12
33	20231027	200500	18336370	11580	11580	11580	11580	0
34	20231027	200400	18336370	11580	11580	11580	11580	0
35	20231027	200300	18336370	11580	11580	11580	11580	0
36	20231027	200200	18336370	11580	11580	11580	11580	0
37	20231027	200100	18336370	11580	11580	11580	11580	0
38	20231027	200000	18336370	11580	11580	11580	11580	0
39	20231027	195900	18336370	11580	11580	11580	11580	0
40	20231027	195800	18336370	11580	11580	11580	11580	0
41	20231027	195700	18336370	11580	11580	11580	11580	0
42	20231027	195600	18336370	11580	11580	11580	11580	0
43	20231027	195500	18336370	11580	11580	11580	11580	0
44	20231027	195400	18336370	11580	11580	11580	11580	0
45	20231027	195300	18336370	11580	11580	11580	11580	0
46	20231027	195200	18336370	11580	11580	11580	11580	0
47	20231027	195100	18336370	11580	11580	11580	11580	0
48	20231027	195000	18336370	11580	11580	11580	11580	0
49	20231027	194900	18336370	11580	11580	11580	11580	0
50	20231027	194800	18336370	11580	11580	11580	11580	0
51	20231027	194700	18336370	11580	11580	11580	11580	0
52	20231027	194600	18336370	11580	11580	11580	11580	0
53	20231027	194500	18336370	11580	11580	11580	11580	0
54	20231027	194400	18336370	11580	11580	11580	11580	0
55	20231027	194300	18336370	11580	11580	11580	11580	0
56	20231027	194200	18336370	11580	11580	11580	11580	0
57	20231027	194100	18336370	11580	11580	11580	11580	0
58	20231027	194000	18336370	11580	11580	11580	11580	0
59	20231027	193900	18336370	11580	11580	11580	11580	0
60	20231027	193800	18336370	11580	11580	11580	11580	0
61	20231027	193700	18336370	11580	11580	11580	11580	0
62	20231027	193600	18336370	11580	11580	11580	11580	12
63	20231027	193500	18336370	11580	11580	11580	11580	0
64	20231027	193400	18336370	11580	11580	11580	11580	0
65	20231027	193300	18336370	11580	11580	11580	11580	0
66	20231027	193200	18336370	11580	11580	11580	11580	0
67	20231027	193100	18336370	11580	11580	11580	11580	0
68	20231027	193000	18336370	11580	11580	11580	11580	0
69	20231027	192900	18336370	11580	11580	11580	11580	0
70	20231027	192800	18336370	11580	11580	11580	11580	0
71	20231027	192700	18336370	11580	11580	11580	11580	0
72	20231027	192600	18336370	11580	11580	11580	11580	0
73	20231027	192500	18336370	11580	11580	11580	11580	0
74	20231027	192400	18336370	11580	11580	11580	11580	0
75	20231027	192300	18336370	11580	11580	11580	11580	0
76	20231027	192200	18336370	11580	11580	11580	11580	0
77	20231027	192100	18336370	11580	11580	11580	11580	0
78	20231027	192000	18336370	11580	11580	11580	11580	0
79	20231027	191900	18336370	11580	11580	11580	11580	0
80	20231027	191800	18336370	11580	11580	11580	11580	0
81	20231027	191700	18336370	11580	11580	11580	11580	0
82	20231027	191600	18336370	11580	11580	11580	11580	0
83	20231027	191500	18336370	11580	11580	11580	11580	0
84	20231027	191400	18336370	11580	11580	11580	11580	0
85	20231027	191300	18336370	11580	11580	11580	11580	0
86	20231027	191200	18336370	11580	11580	11580	11580	0
87	20231027	191100	18336370	11580	11580	11580	11580	0
88	20231027	191000	18336370	11580	11580	11580	11580	0
89	20231027	190900	18336370	11580	11580	11580	11580	0
90	20231027	190800	18336370	11580	11580	11580	11580	0
91	20231027	190700	18336370	11580	11580	11580	11580	0
92	20231027	190600	18336370	11580	11580	11580	11580	12
93	20231027	190500	18336370	11580	11580	11580	11580	0
94	20231027	190400	18336370	11580	11580	11580	11580	0
95	20231027	190300	18336370	11580	11580	11580	11580	0
96	20231027	190200	18336370	11580	11580	11580	11580	0
97	20231027	190100	18336370	11580	11580	11580	11580	0
98	20231027	190000	18336370	11580	11580	11580	11580	0
99	20231027	185900	18336370	11580	11580	11580	11580	0
100	20231027	185800	18336370	11580	11580	11580	11580	0
101	20231027	185700	18336370	11580	11580	11580	11580	0
102	20231027	185600	18336370	11580	11580	11580	11580	0
103	20231027	185500	18336370	11580	11580	11580	11580	0
104	20231027	185400	18336370	11580	11580	11580	11580	0
105	20231027	185300	18336370	11580	11580	11580	11580	0
106	20231027	185200	18336370	11580	11580	11580	11580	0
107	20231027	185100	18336370	11580	11580	11580	11580	0
108	20231027	185000	18336370	11580	11580	11580	11580	0
109	20231027	184900	18336370	11580	11580	11580	11580	0
110	20231027	184800	18336370	11580	11580	11580	11580	0
111	20231027	184700	18336370	11580	11580	11580	11580	0
112	20231027	184600	18336370	11580	11580	11580	11580	0
113	20231027	184500	18336370	11580	11580	11580	11580	0
114	20231027	184400	18336370	11580	11580	11580	11580	0
115	20231027	184300	18336370	11580	11580	11580	11580	0
116	20231027	184200	18336370	11580	11580	11580	11580	0
117	20231027	184100	18336370	11580	11580	11580	11580	0
118	20231027	184000	18336370	11580	11580	11580	11580	0
119	20231027	183900	18336370	11580	11580	11580	11580	0
120	20231027	183800	18336370	11580	11580	11580	11580	0
121	20231027	183700	18336370	11580	11580	11580	11580	0
122	20231027	183600	18336370	11580	11580	11580	11580	12
123	20231027	183500	18336370	11580	11580	11580	11580	0
124	20231027	183400	18336370	11580	11580	11580	11580	0
125	20231027	183300	18336370	11580	11580	11580	11580	0
126	20231027	183200	18336370	11580	11580	11580	11580	0
127	20231027	183100	18336370	11580	11580	11580	11580	0
128	20231027	183000	18336370	11580	11580	11580	11580	0
129	20231027	182900	18336370	11580	11580	11580	11580	0
130	20231027	182800	18336370	11580	11580	11580	11580	0
131	20231027	182700	18336370	11580	11580	11580	11580	0
132	20231027	182600	18336370	11580	11580	11580	11580	0
133	20231027	182500	18336370	11580	11580	11580	11580	0
134	20231027	182400	18336370	11580	11580	11580	11580	0
135	20231027	182300	18336370	11580	11580	11580	11580	0
136	20231027	182200	18336370	11580	11580	11580	11580	0
137	20231027	182100	18336370	11580	11580	11580	11580	0
138	20231027	182000	18336370	11580	11580	11580	11580	0
139	20231027	181900	18336370	11580	11580	11580	11580	0
140	20231027	181800	18336370	11580	11580	11580	11580	0
141	20231027	181700	18336370	11580	11580	11580	11580	0
142	20231027	181600	18336370	11580	11580	11580	11580	0
143	20231027	181500	18336370	11580	11580	11580	11580	0
144	20231027	181400	18336370	11580	11580	11580	11580	0
145	20231027	181300	18336370	11580	11580	11580	11580	0
146	20231027	181200	18336370	11580	11580	11580	11580	0
147	20231027	181100	18336370	11580	11580	11580	11580	0
148	20231027	181000	18336370	11580	11580	11580	11580	0
149	20231027	180900	18336370	11580	11580	11580	11580	0
150	20231027	180800	18336370	11580	11580	11580	11580	0
151	20231027	180700	18336370	11580	11580	11580	11580	0
152	20231027	180600	18336370	11580	11580	11580	11580	12
153	20231027	180500	18336370	11580	11580	11580	11580	0
154	20231027	180400	18336370	11580	11580	11580	11580	0
155	20231027	180300	18336370	11580	11580	11580	11580	0
156	20231027	180200	18336370	11580	11580	11580	11580	0
157	20231027	180100	18336370	11580	11580	11580	11580	0
158	20231027	180000	18336370	11580	11580	11580	11580	0
159	20231027	175900	18336370	11580	11580	11580	11580	0
160	20231027	175800	18336370	11580	11580	11580	11580	0
161	20231027	175700	18336370	11580	11580	11580	11580	0
162	20231027	175600	18336370	11580	11580	11580	11580	0
163	20231027	175500	18336370	11580	11580	11580	11580	0
164	20231027	175400	18336370	11580	11580	11580	11580	0
165	20231027	175300	18336370	11580	11580	11580	11580	0
166	20231027	175200	18336370	11580	11580	11580	11580	0
167	20231027	175100	18336370	11580	11580	11580	11580	0
168	20231027	175000	18336370	11580	11580	11580	11580	0
169	20231027	174900	18336370	11580	11580	11580	11580	0
170	20231027	174800	18336370	11580	11580	11580	11580	0
171	20231027	174700	18336370	11580	11580	11580	11580	0
172	20231027	174600	18336370	11580	11580	11580	11580	0
173	20231027	174500	18336370	11580	11580	11580	11580	0
174	20231027	174400	18336370	11580	11580	11580	11580	0
175	20231027	174300	18336370	11580	11580	11580	11580	0
176	20231027	174200	18336370	11580	11580	11580	11580	0
177	20231027	174100	18336370	11580	11580	11580	11580	0
178	20231027	174000	18336370	11580	11580	11580	11580	0
179	20231027	173900	18336370	11580	11580	11580	11580	0
180	20231027	173800	18336370	11580	11580	11580	11580	0
181	20231027	173700	18336370	11580	11580	11580	11580	0
182	20231027	173600	18336370	11580	11580	11580	11580	12
183	20231027	173500	18336370	11580	11580	11580	11580	0
184	20231027	173400	18336370	11580	11580	11580	11580	0
185	20231027	173300	18336370	11580	11580	11580	11580	0
186	20231027	173200	18336370	11580	11580	11580	11580	0
187	20231027	173100	18336370	11580	11580	11580	11580	0
188	20231027	173000	18336370	11580	11580	11580	11580	0
189	20231027	172900	18336370	11580	11580	11580	11580	0
190	20231027	172800	18336370	11580	11580	11580	11580	0
191	20231027	172700	18336370	11580	11580	11580	11580	0
192	20231027	172600	18336370	11580	11580	11580	11580	0
193	20231027	172500	18336370	11580	11580	11580	11580	0
194	20231027	172400	18336370	11580	11580	11580	11580	0
195	20231027	172300	18336370	11580	11580	11580	11580	0
196	20231027	172200	18336370	11580	11580	11580	11580	0
197	20231027	172100	18336370	11580	11580	11580	11580	0
198	20231027	172000	18336370	11580	11580	11580	11580	0
199	20231027	171900	18336370	11580	11580	11580	11580	0
200	20231027	171800	18336370	11580	11580	11580	11580	0
201	20231027	171700	18336370	11580	11580	11580	11580	0
202	20231027	171600	18336370	11580	11580	11580	11580	0
203	20231027	171500	18336370	11580	11580	11580	11580	0
204	20231027	171400	18336370	11580	11580	11580	11580	0
205	20231027	171300	18336370	11580	11580	11580	11580	0
206	20231027	171200	18336370	11580	11580	11580	11580	0
207	20231027	171100	18336370	11580	11580	11580	11580	0
208	20231027	171000	18336370	11580	11580	11580	11580	0
209	20231027	170900	18336370	11580	11580	11580	11580	0
210	20231027	170800	18336370	11580	11580	11580	11580	0
211	20231027	170700	18336370	11580	11580	11580	11580	0
212	20231027	170600	18336370	11580	11580	11580	11580	12
213	20231027	170500	18336370	11580	11580	11580	11580	0
214	20231027	170400	18336370	11580	11580	11580	11580	0
215	20231027	170300	18336370	11580	11580	11580	11580	0
216	20231027	170200	18336370	11580	11580	11580	11580	0
217	20231027	170100	18336370	11580	11580	11580	11580	0
218	20231027	170000	18336370	11580	11580	11580	11580	0
219	20231027	165900	18336370	11580	11580	11580	11580	0
220	20231027	165800	18336370	11580	11580	11580	11580	0
221	20231027	165700	18336370	11580	11580	11580	11580	0
222	20231027	165600	18336370	11580	11580	11580	11580	0
223	20231027	165500	18336370	11580	11580	11580	11580	0
224	20231027	165400	18336370	11580	11580	11580	11580	0
225	20231027	165300	18336370	11580	11580	11580	11580	0
226	20231027	165200	18336370	11580	11580	11580	11580	0
227	20231027	165100	18336370	11580	11580	11580	11580	0
228	20231027	165000	18336370	11580	11580	11580	11580	0
229	20231027	164900	18336370	11580	11580	11580	11580	0
230	20231027	164800	18336370	11580	11580	11580	11580	0
231	20231027	164700	18336370	11580	11580	11580	11580	0
232	20231027	164600	18336370	11580	11580	11580	11580	0
233	20231027	164500	18336370	11580	11580	11580	11580	0
234	20231027	164400	18336370	11580	11580	11580	11580	0
235	20231027	164300	18336370	11580	11580	11580	11580	0
236	20231027	164200	18336370	11580	11580	11580	11580	0
237	20231027	164100	18336370	11580	11580	11580	11580	0
238	20231027	164000	18336370	11580	11580	11580	11580	0
239	20231027	163900	18336370	11580	11580	11580	11580	0
240	20231027	163800	18336370	11580	11580	11580	11580	0
241	20231027	163700	18336370	11580	11580	11580	11580	0
242	20231027	163600	18336370	11580	11580	11580	11580	12
243	20231027	163500	18336370	11580	11580	11580	11580	0
244	20231027	163400	18336370	11580	11580	11580	11580	0
245	20231027	163300	18336370	11580	11580	11580	11580	0
246	20231027	163200	18336370	11580	11580	11580	11580	0
247	20231027	163100	18336370	11580	11580	11580	11580	0
248	20231027	163000	18336370	11580	11580	11580	11580	0
249	20231027	162900	18336370	11580	11580	11580	11580	0
250	20231027	162800	18336370	11580	11580	11580	11580	0
251	20231027	162700	18336370	11580	11580	11580	11580	0
252	20231027	162600	18336370	11580	11580	11580	11580	0
253	20231027	162500	18336370	11580	11580	11580	11580	0
254	20231027	162400	18336370	11580	11580	11580	11580	0
255	20231027	162300	18336370	11580	11580	11580	11580	0
256	20231027	162200	18336370	11580	11580	11580	11580	0
257	20231027	162100	18336370	11580	11580	11580	11580	0
258	20231027	162000	18336370	11580	11580	11580	11580	0
259	20231027	161900	18336370	11580	11580	11580	11580	0
260	20231027	161800	18336370	11580	11580	11580	11580	0
261	20231027	161700	18336370	11580	11580	11580	11580	0
262	20231027	161600	18336370	11580	11580	11580	11580	0
263	20231027	161500	18336370	11580	11580	11580	11580	0
264	20231027	161400	18336370	11580	11580	11580	11580	0
265	20231027	161300	18336370	11580	11580	11580	11580	0
266	20231027	161200	18336370	11580	11580	11580	11580	0
267	20231027	161100	18336370	11580	11580	11580	11580	0
268	20231027	161000	18336370	11580	11580	11580	11580	0
269	20231027	160900	18336370	11580	11580	11580	11580	0
270	20231027	160800	18336370	11580	11580	11580	11580	0
271	20231027	160700	18336370	11580	11580	11580	11580	0
272	20231027	160600	18336370	11580	11580	11580	11580	12
273	20231027	160500	18336370	11580	11580	11580	11580	0
274	20231027	160400	18336370	11580	11580	11580	11580	0
275	20231027	160300	18336370	11580	11580	11580	11580	0
276	20231027	160200	18336370	11580	11580	11580	11580	0
277	20231027	160100	18336370	11580	11580	11580	11580	0
278	20231027	160000	18336370	11580	11580	11580	11580	0
279	20231027	155900	18336370	11580	11580	11580	11580	0
280	20231027	155800	18336370	11580	11580	11580	11580	0
281	20231027	155700	18336370	11580	11580	11580	11580	0
282	20231027	155600	18336370	11580	11580	11580	11580	0
283	20231027	155500	18336370	11580	11580	11580	11580	0
284	20231027	155400	18336370	11580	11580	11580	11580	0
285	20231027	155300	18336370	11580	11580	11580	11580	0
286	20231027	155200	18336370	11580	11580	11580	11580	0
287	20231027	155100	18336370	11580	11580	11580	11580	0
288	20231027	155000	18336370	11580	11580	11580	11580	0
289	20231027	154900	18336370	11580	11580	11580	11580	0
290	20231027	154800	18336370	11580	11580	11580	11580	0
291	20231027	154700	18336370	11580	11580	11580	11580	0
292	20231027	154600	18336370	11580	11580	11580	11580	0
293	20231027	154500	18336370	11580	11580	11580	11580	0
294	20231027	154400	18336370	11580	11580	11580	11580	0
295	20231027	154300	18336370	11580	11580	11580	11580	0
296	20231027	154200	18336370	11580	11580	11580	11580	0
297	20231027	154100	18336370	11580	11580	11580	11580	0
298	20231027	154000	18336370	11580	11580	11580	11580	0
299	20231027	153900	18336370	11580	11580	11580	11580	0
300	20231027	153800	18336370	11580	11580	11580	11580	0
301	20231027	153700	18336370	11580	11580	11580	11580	0
302	20231027	153600	18336370	11580	11580	11580	11580	12
303	20231027	153500	18336370	11580	11580	11580	11580	0
304	20231027	153400	18336370	11580	11580	11580	11580	0
305	20231027	153300	18336370	11580	11580	11580	11580	0
306	20231027	153200	18336370	11580	11580	11580	11580	0
307	20231027	153100	18336370	11580	11580	11580	11580	0
308	20231027	153000	18336370	11580	11580	11580	11580	12
309	20231027	152900	18197410	11580	11580	11580	11580	0
310	20231027	152800	18197410	11580	11580	11580	11580	0
311	20231027	152700	18197410	11580	11580	11580	11580	0
312	20231027	152600	18197410	11580	11580	11580	11580	0
313	20231027	152500	18197410	11580	11580	11580	11580	0
314	20231027	152400	18197410	11580	11580	11580	11580	0
315	20231027	152300	18197410	11580	11580	11580	11580	0
316	20231027	152200	18197410	11580	11580	11580	11580	0
317	20231027	152100	18197410	11580	11580	11580	11580	0
318	20231027	152000	18197410	11580	11580	11580	11580	0
319	20231027	151900	18197410	11580	11580	11580	11580	0
320	20231027	151800	18197410	11580	11580	11580	11580	0
321	20231027	151700	18197410	11580	11580	11580	11580	0
322	20231027	151600	18197410	11580	11580	11580	11580	0
323	20231027	151500	18197410	11580	11580	11580	11580	10
324	20231027	151400	18081610	11580	11580	11580	11580	10
325	20231027	151300	17965810	11580	11580	11580	11580	10
326	20231027	151200	17850010	11580	11580	11580	11580	0
327	20231027	151100	17850010	11580	11580	11580	11580	1
328	20231027	151000	17838430	11570	11570	11570	11570	0
329	20231027	150900	17838430	11570	11570	11570	11570	0
330	20231027	150800	17838430	11570	11570	11570	11570	0
331	20231027	150700	17838430	11570	11570	11570	11570	0
332	20231027	150600	17838430	11570	11570	11570	11570	0
333	20231027	150500	17838430	11570	11570	11570	11570	0
334	20231027	150400	17838430	11570	11570	11570	11570	0
335	20231027	150300	17838430	11570	11580	11580	11570	68
336	20231027	150200	17051240	11580	11580	11580	11580	0
337	20231027	150100	17051240	11580	11580	11580	11580	0
338	20231027	150000	17051240	11580	11580	11580	11580	0
339	20231027	145900	17051240	11580	11580	11580	11580	0
340	20231027	145800	17051240	11580	11580	11580	11580	0
341	20231027	145700	17051240	11580	11580	11580	11580	0
342	20231027	145600	17051240	11580	11580	11580	11580	0
343	20231027	145500	17051240	11580	11580	11580	11580	0
344	20231027	145400	17051240	11580	11580	11580	11580	0
345	20231027	145300	17051240	11580	11580	11580	11580	0
346	20231027	145200	17051240	11580	11580	11580	11580	0
347	20231027	145100	17051240	11580	11580	11580	11580	0
348	20231027	145000	17051240	11580	11580	11580	11580	1
349	20231027	144900	17039660	11570	11570	11570	11570	21
350	20231027	144800	16796690	11580	11580	11580	11580	0
351	20231027	144700	16796690	11580	11580	11580	11580	0
352	20231027	144600	16796690	11580	11580	11580	11580	0
353	20231027	144500	16796690	11580	11580	11580	11580	0
354	20231027	144400	16796690	11580	11580	11580	11580	0
355	20231027	144300	16796690	11580	11580	11580	11580	3
356	20231027	144200	16761950	11570	11570	11570	11570	0
357	20231027	144100	16761950	11570	11570	11570	11570	0
358	20231027	144000	16761950	11570	11570	11570	11570	0
359	20231027	143900	16761950	11570	11570	11570	11570	0
360	20231027	143800	16761950	11570	11570	11570	11570	0
361	20231027	143700	16761950	11570	11570	11570	11570	0
362	20231027	143600	16761950	11570	11570	11570	11570	10
363	20231027	143500	16646250	11580	11580	11580	11580	0
364	20231027	143400	16646250	11580	11580	11580	11580	0
365	20231027	143300	16646250	11580	11580	11580	11580	0
366	20231027	143200	16646250	11580	11580	11580	11580	0
367	20231027	143100	16646250	11580	11580	11580	11580	0
368	20231027	143000	16646250	11580	11580	11580	11580	0
369	20231027	142900	16646250	11580	11580	11580	11580	0
370	20231027	142800	16646250	11580	11580	11580	11580	2
371	20231027	142700	16623090	11570	11570	11570	11570	0
372	20231027	142600	16623090	11570	11570	11570	11570	0
373	20231027	142500	16623090	11570	11580	11580	11570	86
374	20231027	142400	15628060	11570	11570	11570	11570	0
375	20231027	142300	15628060	11570	11570	11570	11570	0
376	20231027	142200	15628060	11570	11570	11570	11570	0
377	20231027	142100	15628060	11570	11570	11570	11570	0
378	20231027	142000	15628060	11570	11570	11570	11570	0
379	20231027	141900	15628060	11570	11570	11570	11570	0
380	20231027	141800	15628060	11570	11570	11570	11570	0
381	20231027	141700	15628060	11570	11570	11570	11570	0
382	20231027	141600	15628060	11570	11570	11570	11570	0
383	20231027	141500	15628060	11570	11570	11570	11570	0
384	20231027	141400	15628060	11570	11570	11570	11570	0
385	20231027	141300	15628060	11570	11570	11570	11570	0
386	20231027	141200	15628060	11570	11570	11570	11570	0
387	20231027	141100	15628060	11570	11570	11570	11570	0
388	20231027	141000	15628060	11570	11570	11570	11570	27
389	20231027	140900	15315670	11570	11570	11570	11570	0
390	20231027	140800	15315670	11570	11570	11570	11570	0
391	20231027	140700	15315670	11570	11570	11570	11570	0
392	20231027	140600	15315670	11570	11570	11570	11570	0
393	20231027	140500	15315670	11570	11570	11570	11570	0
394	20231027	140400	15315670	11570	11570	11570	11570	10
395	20231027	140300	15199970	11570	11570	11570	11570	0
396	20231027	140200	15199970	11570	11570	11570	11570	0
397	20231027	140100	15199970	11570	11570	11570	11570	0
398	20231027	140000	15199970	11570	11570	11570	11570	0
399	20231027	135900	15199970	11570	11570	11570	11570	0
400	20231027	135800	15199970	11570	11570	11570	11570	0
401	20231027	135700	15199970	11570	11570	11570	11570	0
402	20231027	135600	15199970	11570	11570	11570	11570	0
403	20231027	135500	15199970	11570	11570	11570	11570	0
404	20231027	135400	15199970	11570	11570	11570	11570	0
405	20231027	135300	15199970	11570	11570	11570	11570	0
406	20231027	135200	15199970	11570	11570	11570	11570	0
407	20231027	135100	15199970	11570	11570	11570	11570	0
408	20231027	135000	15199970	11570	11570	11570	11570	9
409	20231027	134900	15095840	11570	11570	11570	11570	0
410	20231027	134800	15095840	11570	11570	11570	11570	1
411	20231027	134700	15084270	11560	11560	11560	11560	19
412	20231027	134600	14864630	11560	11560	11560	11560	0
413	20231027	134500	14864630	11560	11560	11560	11560	0
414	20231027	134400	14864630	11560	11560	11560	11560	0
415	20231027	134300	14864630	11560	11560	11560	11560	0
416	20231027	134200	14864630	11560	11560	11560	11560	0
417	20231027	134100	14864630	11560	11560	11560	11560	0
418	20231027	134000	14864630	11560	11560	11560	11560	0
419	20231027	133900	14864630	11560	11560	11560	11560	0
420	20231027	133800	14864630	11560	11560	11560	11560	0
421	20231027	133700	14864630	11560	11560	11560	11560	0
422	20231027	133600	14864630	11560	11560	11560	11560	0
423	20231027	133500	14864630	11560	11560	11560	11560	40
424	20231027	133400	14402230	11560	11560	11560	11560	0
425	20231027	133300	14402230	11560	11570	11570	11560	91
426	20231027	133200	13350260	11570	11570	11570	11570	0
427	20231027	133100	13350260	11570	11570	11570	11570	0
428	20231027	133000	13350260	11570	11570	11570	11570	3
429	20231027	132900	13315550	11560	11560	11560	11560	0
430	20231027	132800	13315550	11560	11560	11560	11560	0
431	20231027	132700	13315550	11560	11560	11560	11560	30
432	20231027	132600	12968750	11560	11560	11560	11560	0
433	20231027	132500	12968750	11560	11560	11560	11560	0
434	20231027	132400	12968750	11560	11560	11560	11560	0
435	20231027	132300	12968750	11560	11560	11560	11560	20
436	20231027	132200	12737550	11560	11560	11560	11560	0
437	20231027	132100	12737550	11560	11560	11560	11560	2
438	20231027	132000	12714430	11560	11560	11560	11560	0
439	20231027	131900	12714430	11560	11560	11560	11560	0
440	20231027	131800	12714430	11560	11560	11560	11560	0
441	20231027	131700	12714430	11560	11560	11560	11560	0
442	20231027	131600	12714430	11560	11560	11560	11560	0
443	20231027	131500	12714430	11560	11560	11560	11560	0
444	20231027	131400	12714430	11560	11560	11560	11560	0
445	20231027	131300	12714430	11560	11560	11560	11560	0
446	20231027	131200	12714430	11560	11560	11560	11560	25
447	20231027	131100	12425430	11560	11560	11560	11560	0
448	20231027	131000	12425430	11560	11560	11560	11560	2
449	20231027	130900	12402310	11560	11560	11560	11560	90
450	20231027	130800	11361910	11570	11570	11570	11570	0
451	20231027	130700	11361910	11570	11570	11570	11570	0
452	20231027	130600	11361910	11570	11570	11570	11570	10
453	20231027	130500	11246210	11560	11560	11560	11560	0
454	20231027	130400	11246210	11560	11560	11560	11560	0
455	20231027	130300	11246210	11560	11560	11560	11560	0
456	20231027	130200	11246210	11560	11560	11560	11560	0
457	20231027	130100	11246210	11560	11560	11560	11560	0
458	20231027	130000	11246210	11560	11560	11560	11560	0
459	20231027	125900	11246210	11560	11560	11560	11560	0
460	20231027	125800	11246210	11560	11560	11560	11560	0
461	20231027	125700	11246210	11560	11560	11560	11560	0
462	20231027	125600	11246210	11560	11560	11560	11560	0
463	20231027	125500	11246210	11560	11560	11560	11560	0
464	20231027	125400	11246210	11560	11560	11560	11560	0
465	20231027	125300	11246210	11560	11560	11560	11560	0
466	20231027	125200	11246210	11560	11560	11560	11560	0
467	20231027	125100	11246210	11560	11560	11560	11560	0
468	20231027	125000	11246210	11560	11560	11560	11560	0
469	20231027	124900	11246210	11560	11560	11560	11560	0
470	20231027	124800	11246210	11560	11560	11560	11560	0
471	20231027	124700	11246210	11560	11560	11560	11560	0
472	20231027	124600	11246210	11560	11560	11560	11560	0
473	20231027	124500	11246210	11560	11560	11560	11560	0
474	20231027	124400	11246210	11560	11560	11560	11560	0
475	20231027	124300	11246210	11560	11560	11560	11560	0
476	20231027	124200	11246210	11560	11560	11560	11560	0
477	20231027	124100	11246210	11560	11560	11560	11560	8
478	20231027	124000	11153730	11570	11570	11570	11570	2
479	20231027	123900	11130590	11570	11570	11570	11570	0
480	20231027	123800	11130590	11570	11570	11570	11570	0
481	20231027	123700	11130590	11570	11570	11570	11570	2
482	20231027	123600	11107450	11570	11570	11570	11570	0
483	20231027	123500	11107450	11570	11570	11570	11570	66
484	20231027	123400	10343830	11570	11570	11570	11570	0
485	20231027	123300	10343830	11570	11570	11570	11570	0
486	20231027	123200	10343830	11570	11570	11570	11570	0
487	20231027	123100	10343830	11570	11570	11570	11570	0
488	20231027	123000	10343830	11570	11570	11570	11570	0
489	20231027	122900	10343830	11570	11570	11570	11570	0
490	20231027	122800	10343830	11570	11570	11570	11570	0
491	20231027	122700	10343830	11570	11570	11570	11570	0
492	20231027	122600	10343830	11570	11570	11570	11570	0
493	20231027	122500	10343830	11570	11570	11570	11570	40
494	20231027	122400	9881030	11580	11580	11580	11580	2
495	20231027	122300	9857870	11580	11580	11580	11580	0
496	20231027	122200	9857870	11580	11580	11580	11580	0
497	20231027	122100	9857870	11580	11580	11580	11580	0
498	20231027	122000	9857870	11580	11580	11580	11580	0
499	20231027	121900	9857870	11580	11580	11580	11580	0
500	20231027	121800	9857870	11580	11580	11580	11580	0
501	20231027	121700	9857870	11580	11580	11580	11580	0
502	20231027	121600	9857870	11580	11580	11580	11580	0
503	20231027	121500	9857870	11580	11580	11580	11580	0
504	20231027	121400	9857870	11580	11580	11580	11580	2
505	20231027	121300	9834710	11580	11580	11580	11580	0
506	20231027	121200	9834710	11580	11580	11580	11580	0
507	20231027	121100	9834710	11580	11580	11580	11580	1
508	20231027	121000	9823130	11570	11570	11570	11570	0
509	20231027	120900	9823130	11570	11570	11570	11570	0
510	20231027	120800	9823130	11570	11570	11570	11570	0
511	20231027	120700	9823130	11570	11570	11570	11570	0
512	20231027	120600	9823130	11570	11570	11570	11570	0
513	20231027	120500	9823130	11570	11570	11570	11570	0
514	20231027	120400	9823130	11570	11570	11570	11570	0
515	20231027	120300	9823130	11570	11570	11570	11570	1
516	20231027	120200	9811560	11570	11570	11570	11570	0
517	20231027	120100	9811560	11570	11570	11570	11570	0
518	20231027	120000	9811560	11570	11570	11570	11570	0
519	20231027	115900	9811560	11570	11570	11570	11570	0
520	20231027	115800	9811560	11570	11570	11570	11570	0
521	20231027	115700	9811560	11570	11570	11570	11570	0
522	20231027	115600	9811560	11570	11570	11570	11570	1
523	20231027	115500	9799990	11560	11560	11560	11560	0
524	20231027	115400	9799990	11560	11560	11560	11560	0
525	20231027	115300	9799990	11560	11560	11560	11560	0
526	20231027	115200	9799990	11560	11560	11560	11560	0
527	20231027	115100	9799990	11560	11560	11560	11560	0
528	20231027	115000	9799990	11560	11560	11560	11560	0
529	20231027	114900	9799990	11560	11560	11560	11560	2
530	20231027	114800	9776870	11560	11560	11560	11560	0
531	20231027	114700	9776870	11560	11560	11560	11560	0
532	20231027	114600	9776870	11560	11570	11570	11560	150
533	20231027	114500	8042790	11560	11560	11560	11560	0
534	20231027	114400	8042790	11560	11560	11560	11560	0
535	20231027	114300	8042790	11560	11560	11560	11560	0
536	20231027	114200	8042790	11560	11560	11560	11560	0
537	20231027	114100	8042790	11560	11560	11560	11560	0
538	20231027	114000	8042790	11560	11560	11560	11560	0
539	20231027	113900	8042790	11560	11560	11560	11560	0
540	20231027	113800	8042790	11560	11560	11560	11560	0
541	20231027	113700	8042790	11560	11570	11570	11560	90
542	20231027	113600	7002300	11580	11580	11580	11580	7
543	20231027	113500	6921240	11580	11580	11580	11580	4
544	20231027	113400	6874920	11570	11570	11570	11570	0
545	20231027	113300	6874920	11570	11570	11570	11570	0
546	20231027	113200	6874920	11570	11570	11570	11570	0
547	20231027	113100	6874920	11570	11570	11570	11570	0
548	20231027	113000	6874920	11570	11570	11570	11570	0
549	20231027	112900	6874920	11570	11570	11570	11570	0
550	20231027	112800	6874920	11570	11570	11570	11570	9
551	20231027	112700	6770790	11570	11570	11570	11570	7
552	20231027	112600	6689800	11570	11570	11570	11570	0
553	20231027	112500	6689800	11570	11570	11570	11570	0
554	20231027	112400	6689800	11570	11570	11570	11570	0
555	20231027	112300	6689800	11570	11570	11570	11570	2
556	20231027	112200	6666660	11570	11570	11570	11570	1
557	20231027	112100	6655090	11570	11570	11570	11570	0
558	20231027	112000	6655090	11570	11570	11570	11570	0
559	20231027	111900	6655090	11570	11570	11570	11570	0
560	20231027	111800	6655090	11570	11570	11570	11570	0
561	20231027	111700	6655090	11570	11570	11570	11570	0
562	20231027	111600	6655090	11570	11570	11570	11570	0
563	20231027	111500	6655090	11570	11570	11570	11570	0
564	20231027	111400	6655090	11570	11570	11570	11570	1
565	20231027	111300	6643520	11570	11570	11570	11570	0
566	20231027	111200	6643520	11570	11570	11570	11570	0
567	20231027	111100	6643520	11570	11570	11570	11570	0
568	20231027	111000	6643520	11570	11570	11570	11570	0
569	20231027	110900	6643520	11570	11570	11570	11570	0
570	20231027	110800	6643520	11570	11570	11570	11570	20
571	20231027	110700	6412120	11560	11560	11560	11560	0
572	20231027	110600	6412120	11560	11560	11560	11560	0
573	20231027	110500	6412120	11560	11560	11560	11560	0
574	20231027	110400	6412120	11560	11560	11560	11560	0
575	20231027	110300	6412120	11560	11560	11560	11560	3
576	20231027	110200	6377440	11570	11570	11570	11570	0
577	20231027	110100	6377440	11570	11570	11570	11570	1
578	20231027	110000	6365870	11570	11570	11570	11570	0
579	20231027	105900	6365870	11570	11570	11570	11570	3
580	20231027	105800	6331160	11560	11560	11560	11560	3
581	20231027	105700	6296480	11570	11570	11570	11570	14
582	20231027	105600	6134500	11570	11570	11570	11570	0
583	20231027	105500	6134500	11570	11570	11570	11570	0
584	20231027	105400	6134500	11570	11570	11570	11570	2
585	20231027	105300	6111360	11560	11560	11560	11560	0
586	20231027	105200	6111360	11560	11560	11560	11560	0
587	20231027	105100	6111360	11560	11560	11560	11560	0
588	20231027	105000	6111360	11560	11560	11560	11560	0
589	20231027	104900	6111360	11560	11560	11560	11560	0
590	20231027	104800	6111360	11560	11560	11560	11560	0
591	20231027	104700	6111360	11560	11560	11560	11560	0
592	20231027	104600	6111360	11560	11560	11560	11560	0
593	20231027	104500	6111360	11560	11560	11560	11560	0
594	20231027	104400	6111360	11560	11560	11560	11560	0
595	20231027	104300	6111360	11560	11560	11560	11560	0
596	20231027	104200	6111360	11560	11560	11560	11560	0
597	20231027	104100	6111360	11560	11560	11560	11560	0
598	20231027	104000	6111360	11560	11560	11560	11560	0
599	20231027	103900	6111360	11560	11560	11560	11560	0
600	20231027	103800	6111360	11560	11560	11560	11560	0
601	20231027	103700	6111360	11560	11560	11560	11560	0
602	20231027	103600	6111360	11560	11560	11560	11560	0
603	20231027	103500	6111360	11560	11560	11560	11560	0
604	20231027	103400	6111360	11560	11560	11560	11560	0
605	20231027	103300	6111360	11560	11560	11560	11560	14
606	20231027	103200	5949520	11560	11570	11570	11560	185
607	20231027	103100	3810010	11580	11580	11580	11580	0
608	20231027	103000	3810010	11580	11580	11580	11580	0
609	20231027	102900	3810010	11580	11580	11580	11580	0
610	20231027	102800	3810010	11580	11580	11580	11580	0
611	20231027	102700	3810010	11580	11580	11580	11580	0
612	20231027	102600	3810010	11580	11580	11580	11580	0
613	20231027	102500	3810010	11580	11580	11580	11580	1
614	20231027	102400	3798430	11590	11590	11590	11590	0
615	20231027	102300	3798430	11590	11590	11590	11590	0
616	20231027	102200	3798430	11590	11590	11590	11590	0
617	20231027	102100	3798430	11590	11590	11590	11590	0
618	20231027	102000	3798430	11590	11590	11590	11590	0
619	20231027	101900	3798430	11590	11570	11590	11570	4
620	20231027	101800	3752090	11590	11590	11590	11590	0
621	20231027	101700	3752090	11590	11590	11590	11590	0
622	20231027	101600	3752090	11590	11590	11590	11590	0
623	20231027	101500	3752090	11590	11590	11590	11590	0
624	20231027	101400	3752090	11590	11590	11590	11590	0
625	20231027	101300	3752090	11590	11590	11590	11590	0
626	20231027	101200	3752090	11590	11590	11590	11590	0
627	20231027	101100	3752090	11590	11590	11590	11590	0
628	20231027	101000	3752090	11590	11590	11590	11590	0
629	20231027	100900	3752090	11590	11590	11590	11590	0
630	20231027	100800	3752090	11590	11590	11590	11590	0
631	20231027	100700	3752090	11590	11590	11590	11590	0
632	20231027	100600	3752090	11590	11590	11590	11590	0
633	20231027	100500	3752090	11590	11590	11590	11590	9
634	20231027	100400	3647780	11570	11570	11570	11570	15
635	20231027	100300	3474230	11570	11570	11570	11570	2
636	20231027	100200	3451090	11570	11570	11570	11570	0
637	20231027	100100	3451090	11570	11570	11570	11570	0
638	20231027	100000	3451090	11570	11570	11570	11570	0
639	20231027	095900	3451090	11570	11570	11570	11570	0
640	20231027	095800	3451090	11570	11570	11570	11570	0
641	20231027	095700	3451090	11570	11570	11570	11570	0
642	20231027	095600	3451090	11570	11570	11570	11570	0
643	20231027	095500	3451090	11570	11570	11570	11570	0
644	20231027	095400	3451090	11570	11570	11570	11570	0
645	20231027	095300	3451090	11570	11570	11570	11570	0
646	20231027	095200	3451090	11570	11570	11570	11570	0
647	20231027	095100	3451090	11570	11570	11570	11570	0
648	20231027	095000	3451090	11570	11570	11570	11570	0
649	20231027	094900	3451090	11570	11570	11570	11570	0
650	20231027	094800	3451090	11570	11570	11570	11570	2
651	20231027	094700	3427950	11570	11570	11570	11570	0
652	20231027	094600	3427950	11570	11570	11570	11570	0
653	20231027	094500	3427950	11570	11570	11570	11570	0
654	20231027	094400	3427950	11570	11570	11570	11570	0
655	20231027	094300	3427950	11570	11570	11570	11570	10
656	20231027	094200	3312250	11570	11570	11570	11570	20
657	20231027	094100	3080850	11600	11600	11600	11600	0
658	20231027	094000	3080850	11600	11600	11600	11600	46
659	20231027	093900	2547250	11600	11600	11600	11600	0
660	20231027	093800	2547250	11600	11600	11600	11600	0
661	20231027	093700	2547250	11600	11600	11600	11600	1
662	20231027	093600	2535650	11600	11600	11600	11600	1
663	20231027	093500	2524050	11600	11600	11600	11600	4
664	20231027	093400	2477650	11600	11600	11600	11600	3
665	20231027	093300	2442850	11600	11600	11600	11600	2
666	20231027	093200	2419650	11600	11590	11600	11590	10
667	20231027	093100	2303670	11590	11590	11590	11590	2
668	20231027	093000	2280490	11590	11590	11590	11590	5
669	20231027	092900	2222540	11580	11580	11580	11580	50
670	20231027	092800	1643540	11580	11580	11580	11580	0
671	20231027	092700	1643540	11580	11580	11580	11580	0
672	20231027	092600	1643540	11580	11580	11580	11580	0
673	20231027	092500	1643540	11580	11580	11580	11580	0
674	20231027	092400	1643540	11580	11580	11580	11580	0
675	20231027	092300	1643540	11580	11580	11580	11580	26
676	20231027	092200	1342460	11580	11580	11580	11580	7
677	20231027	092100	1261400	11560	11560	11560	11560	0
678	20231027	092000	1261400	11560	11560	11560	11560	1
679	20231027	091900	1249840	11570	11570	11570	11570	78
680	20231027	091800	347380	11580	11580	11580	11580	1
681	20231027	091700	335800	11580	11580	11580	11580	4
682	20231027	091600	289480	11580	11580	11580	11580	0
683	20231027	091500	289480	11580	11580	11580	11580	0
684	20231027	091400	289480	11580	11580	11580	11580	4
685	20231027	091300	243160	11560	11560	11560	11560	0
686	20231027	091200	243160	11560	11560	11560	11560	0
687	20231027	091100	243160	11560	11560	11560	11560	0
688	20231027	091000	243160	11560	11560	11560	11560	0
689	20231027	090900	243160	11560	11560	11560	11560	0
690	20231027	090800	243160	11560	11560	11560	11560	0
691	20231027	090700	243160	11560	11580	11580	11560	18
692	20231027	090600	34740	11580	11580	11580	11580	1
693	20231027	090500	23160	11580	11580	11580	11580	0
694	20231027	090400	23160	11580	11580	11580	11580	0
695	20231027	090300	23160	11580	11580	11580	11580	0
696	20231027	090200	23160	11580	11580	11580	11580	0
697	20231027	090100	23160	11580	11580	11580	11580	0
698	20231027	090000	23160	11580	11580	11580	11580	2