KissMeData/219130/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202200	114077450	19110	19110	19110	19110	748
3	20231027	202100	114077450	19110	19110	19110	19110	0
4	20231027	202000	114077450	19110	19110	19110	19110	0
5	20231027	201900	114077450	19110	19110	19110	19110	0
6	20231027	201800	114077450	19110	19110	19110	19110	0
7	20231027	201700	114077450	19110	19110	19110	19110	0
8	20231027	201600	114077450	19110	19110	19110	19110	0
9	20231027	201500	114077450	19110	19110	19110	19110	0
10	20231027	201400	114077450	19110	19110	19110	19110	0
11	20231027	201300	114077450	19110	19110	19110	19110	0
12	20231027	201200	114077450	19110	19110	19110	19110	0
13	20231027	201100	114077450	19110	19110	19110	19110	0
14	20231027	201000	114077450	19110	19110	19110	19110	0
15	20231027	200900	114077450	19110	19110	19110	19110	0
16	20231027	200800	114077450	19110	19110	19110	19110	0
17	20231027	200700	114077450	19110	19110	19110	19110	0
18	20231027	200600	114077450	19110	19110	19110	19110	0
19	20231027	200500	114077450	19110	19110	19110	19110	0
20	20231027	200400	114077450	19110	19110	19110	19110	0
21	20231027	200300	114077450	19110	19110	19110	19110	0
22	20231027	200200	114077450	19110	19110	19110	19110	0
23	20231027	200100	114077450	19110	19110	19110	19110	0
24	20231027	200000	114077450	19110	19110	19110	19110	0
25	20231027	195900	114077450	19110	19110	19110	19110	0
26	20231027	195800	114077450	19110	19110	19110	19110	0
27	20231027	195700	114077450	19110	19110	19110	19110	0
28	20231027	195600	114077450	19110	19110	19110	19110	0
29	20231027	195500	114077450	19110	19110	19110	19110	0
30	20231027	195400	114077450	19110	19110	19110	19110	0
31	20231027	195300	114077450	19110	19110	19110	19110	0
32	20231027	195200	114077450	19110	19110	19110	19110	748
33	20231027	195100	114077450	19110	19110	19110	19110	0
34	20231027	195000	114077450	19110	19110	19110	19110	0
35	20231027	194900	114077450	19110	19110	19110	19110	0
36	20231027	194800	114077450	19110	19110	19110	19110	0
37	20231027	194700	114077450	19110	19110	19110	19110	0
38	20231027	194600	114077450	19110	19110	19110	19110	0
39	20231027	194500	114077450	19110	19110	19110	19110	0
40	20231027	194400	114077450	19110	19110	19110	19110	0
41	20231027	194300	114077450	19110	19110	19110	19110	0
42	20231027	194200	114077450	19110	19110	19110	19110	0
43	20231027	194100	114077450	19110	19110	19110	19110	0
44	20231027	194000	114077450	19110	19110	19110	19110	0
45	20231027	193900	114077450	19110	19110	19110	19110	0
46	20231027	193800	114077450	19110	19110	19110	19110	0
47	20231027	193700	114077450	19110	19110	19110	19110	0
48	20231027	193600	114077450	19110	19110	19110	19110	0
49	20231027	193500	114077450	19110	19110	19110	19110	0
50	20231027	193400	114077450	19110	19110	19110	19110	0
51	20231027	193300	114077450	19110	19110	19110	19110	0
52	20231027	193200	114077450	19110	19110	19110	19110	0
53	20231027	193100	114077450	19110	19110	19110	19110	0
54	20231027	193000	114077450	19110	19110	19110	19110	0
55	20231027	192900	114077450	19110	19110	19110	19110	0
56	20231027	192800	114077450	19110	19110	19110	19110	0
57	20231027	192700	114077450	19110	19110	19110	19110	0
58	20231027	192600	114077450	19110	19110	19110	19110	0
59	20231027	192500	114077450	19110	19110	19110	19110	0
60	20231027	192400	114077450	19110	19110	19110	19110	0
61	20231027	192300	114077450	19110	19110	19110	19110	0
62	20231027	192200	114077450	19110	19110	19110	19110	748
63	20231027	192100	114077450	19110	19110	19110	19110	0
64	20231027	192000	114077450	19110	19110	19110	19110	0
65	20231027	191900	114077450	19110	19110	19110	19110	0
66	20231027	191800	114077450	19110	19110	19110	19110	0
67	20231027	191700	114077450	19110	19110	19110	19110	0
68	20231027	191600	114077450	19110	19110	19110	19110	0
69	20231027	191500	114077450	19110	19110	19110	19110	0
70	20231027	191400	114077450	19110	19110	19110	19110	0
71	20231027	191300	114077450	19110	19110	19110	19110	0
72	20231027	191200	114077450	19110	19110	19110	19110	0
73	20231027	191100	114077450	19110	19110	19110	19110	0
74	20231027	191000	114077450	19110	19110	19110	19110	0
75	20231027	190900	114077450	19110	19110	19110	19110	0
76	20231027	190800	114077450	19110	19110	19110	19110	0
77	20231027	190700	114077450	19110	19110	19110	19110	0
78	20231027	190600	114077450	19110	19110	19110	19110	0
79	20231027	190500	114077450	19110	19110	19110	19110	0
80	20231027	190400	114077450	19110	19110	19110	19110	0
81	20231027	190300	114077450	19110	19110	19110	19110	0
82	20231027	190200	114077450	19110	19110	19110	19110	0
83	20231027	190100	114077450	19110	19110	19110	19110	0
84	20231027	190000	114077450	19110	19110	19110	19110	0
85	20231027	185900	114077450	19110	19110	19110	19110	0
86	20231027	185800	114077450	19110	19110	19110	19110	0
87	20231027	185700	114077450	19110	19110	19110	19110	0
88	20231027	185600	114077450	19110	19110	19110	19110	0
89	20231027	185500	114077450	19110	19110	19110	19110	0
90	20231027	185400	114077450	19110	19110	19110	19110	0
91	20231027	185300	114077450	19110	19110	19110	19110	0
92	20231027	185200	114077450	19110	19110	19110	19110	748
93	20231027	185100	114077450	19110	19110	19110	19110	0
94	20231027	185000	114077450	19110	19110	19110	19110	0
95	20231027	184900	114077450	19110	19110	19110	19110	0
96	20231027	184800	114077450	19110	19110	19110	19110	0
97	20231027	184700	114077450	19110	19110	19110	19110	0
98	20231027	184600	114077450	19110	19110	19110	19110	0
99	20231027	184500	114077450	19110	19110	19110	19110	0
100	20231027	184400	114077450	19110	19110	19110	19110	0
101	20231027	184300	114077450	19110	19110	19110	19110	0
102	20231027	184200	114077450	19110	19110	19110	19110	0
103	20231027	184100	114077450	19110	19110	19110	19110	0
104	20231027	184000	114077450	19110	19110	19110	19110	0
105	20231027	183900	114077450	19110	19110	19110	19110	0
106	20231027	183800	114077450	19110	19110	19110	19110	0
107	20231027	183700	114077450	19110	19110	19110	19110	0
108	20231027	183600	114077450	19110	19110	19110	19110	0
109	20231027	183500	114077450	19110	19110	19110	19110	0
110	20231027	183400	114077450	19110	19110	19110	19110	0
111	20231027	183300	114077450	19110	19110	19110	19110	0
112	20231027	183200	114077450	19110	19110	19110	19110	0
113	20231027	183100	114077450	19110	19110	19110	19110	0
114	20231027	183000	114077450	19110	19110	19110	19110	0
115	20231027	182900	114077450	19110	19110	19110	19110	0
116	20231027	182800	114077450	19110	19110	19110	19110	0
117	20231027	182700	114077450	19110	19110	19110	19110	0
118	20231027	182600	114077450	19110	19110	19110	19110	0
119	20231027	182500	114077450	19110	19110	19110	19110	0
120	20231027	182400	114077450	19110	19110	19110	19110	0
121	20231027	182300	114077450	19110	19110	19110	19110	0
122	20231027	182200	114077450	19110	19110	19110	19110	748
123	20231027	182100	114077450	19110	19110	19110	19110	0
124	20231027	182000	114077450	19110	19110	19110	19110	0
125	20231027	181900	114077450	19110	19110	19110	19110	0
126	20231027	181800	114077450	19110	19110	19110	19110	0
127	20231027	181700	114077450	19110	19110	19110	19110	0
128	20231027	181600	114077450	19110	19110	19110	19110	0
129	20231027	181500	114077450	19110	19110	19110	19110	0
130	20231027	181400	114077450	19110	19110	19110	19110	0
131	20231027	181300	114077450	19110	19110	19110	19110	0
132	20231027	181200	114077450	19110	19110	19110	19110	0
133	20231027	181100	114077450	19110	19110	19110	19110	0
134	20231027	181000	114077450	19110	19110	19110	19110	0
135	20231027	180900	114077450	19110	19110	19110	19110	0
136	20231027	180800	114077450	19110	19110	19110	19110	0
137	20231027	180700	114077450	19110	19110	19110	19110	0
138	20231027	180600	114077450	19110	19110	19110	19110	0
139	20231027	180500	114077450	19110	19110	19110	19110	0
140	20231027	180400	114077450	19110	19110	19110	19110	0
141	20231027	180300	114077450	19110	19110	19110	19110	0
142	20231027	180200	114077450	19110	19110	19110	19110	0
143	20231027	180100	114077450	19110	19110	19110	19110	0
144	20231027	180000	114077450	19110	19110	19110	19110	0
145	20231027	175900	114077450	19110	19110	19110	19110	0
146	20231027	175800	114077450	19110	19110	19110	19110	0
147	20231027	175700	114077450	19110	19110	19110	19110	0
148	20231027	175600	114077450	19110	19110	19110	19110	0
149	20231027	175500	114077450	19110	19110	19110	19110	0
150	20231027	175400	114077450	19110	19110	19110	19110	0
151	20231027	175300	114077450	19110	19110	19110	19110	0
152	20231027	175200	114077450	19110	19110	19110	19110	748
153	20231027	175100	114077450	19110	19110	19110	19110	0
154	20231027	175000	114077450	19110	19110	19110	19110	0
155	20231027	174900	114077450	19110	19110	19110	19110	0
156	20231027	174800	114077450	19110	19110	19110	19110	0
157	20231027	174700	114077450	19110	19110	19110	19110	0
158	20231027	174600	114077450	19110	19110	19110	19110	0
159	20231027	174500	114077450	19110	19110	19110	19110	0
160	20231027	174400	114077450	19110	19110	19110	19110	0
161	20231027	174300	114077450	19110	19110	19110	19110	0
162	20231027	174200	114077450	19110	19110	19110	19110	0
163	20231027	174100	114077450	19110	19110	19110	19110	0
164	20231027	174000	114077450	19110	19110	19110	19110	0
165	20231027	173900	114077450	19110	19110	19110	19110	0
166	20231027	173800	114077450	19110	19110	19110	19110	0
167	20231027	173700	114077450	19110	19110	19110	19110	0
168	20231027	173600	114077450	19110	19110	19110	19110	0
169	20231027	173500	114077450	19110	19110	19110	19110	0
170	20231027	173400	114077450	19110	19110	19110	19110	0
171	20231027	173300	114077450	19110	19110	19110	19110	0
172	20231027	173200	114077450	19110	19110	19110	19110	0
173	20231027	173100	114077450	19110	19110	19110	19110	0
174	20231027	173000	114077450	19110	19110	19110	19110	0
175	20231027	172900	114077450	19110	19110	19110	19110	0
176	20231027	172800	114077450	19110	19110	19110	19110	0
177	20231027	172700	114077450	19110	19110	19110	19110	0
178	20231027	172600	114077450	19110	19110	19110	19110	0
179	20231027	172500	114077450	19110	19110	19110	19110	0
180	20231027	172400	114077450	19110	19110	19110	19110	0
181	20231027	172300	114077450	19110	19110	19110	19110	0
182	20231027	172200	114077450	19110	19110	19110	19110	748
183	20231027	172100	114077450	19110	19110	19110	19110	0
184	20231027	172000	114077450	19110	19110	19110	19110	0
185	20231027	171900	114077450	19110	19110	19110	19110	0
186	20231027	171800	114077450	19110	19110	19110	19110	0
187	20231027	171700	114077450	19110	19110	19110	19110	0
188	20231027	171600	114077450	19110	19110	19110	19110	0
189	20231027	171500	114077450	19110	19110	19110	19110	0
190	20231027	171400	114077450	19110	19110	19110	19110	0
191	20231027	171300	114077450	19110	19110	19110	19110	0
192	20231027	171200	114077450	19110	19110	19110	19110	0
193	20231027	171100	114077450	19110	19110	19110	19110	0
194	20231027	171000	114077450	19110	19110	19110	19110	0
195	20231027	170900	114077450	19110	19110	19110	19110	0
196	20231027	170800	114077450	19110	19110	19110	19110	0
197	20231027	170700	114077450	19110	19110	19110	19110	0
198	20231027	170600	114077450	19110	19110	19110	19110	0
199	20231027	170500	114077450	19110	19110	19110	19110	0
200	20231027	170400	114077450	19110	19110	19110	19110	0
201	20231027	170300	114077450	19110	19110	19110	19110	0
202	20231027	170200	114077450	19110	19110	19110	19110	0
203	20231027	170100	114077450	19110	19110	19110	19110	0
204	20231027	170000	114077450	19110	19110	19110	19110	0
205	20231027	165900	114077450	19110	19110	19110	19110	0
206	20231027	165800	114077450	19110	19110	19110	19110	0
207	20231027	165700	114077450	19110	19110	19110	19110	0
208	20231027	165600	114077450	19110	19110	19110	19110	0
209	20231027	165500	114077450	19110	19110	19110	19110	0
210	20231027	165400	114077450	19110	19110	19110	19110	0
211	20231027	165300	114077450	19110	19110	19110	19110	0
212	20231027	165200	114077450	19110	19110	19110	19110	748
213	20231027	165100	114077450	19110	19110	19110	19110	0
214	20231027	165000	114077450	19110	19110	19110	19110	0
215	20231027	164900	114077450	19110	19110	19110	19110	0
216	20231027	164800	114077450	19110	19110	19110	19110	0
217	20231027	164700	114077450	19110	19110	19110	19110	0
218	20231027	164600	114077450	19110	19110	19110	19110	0
219	20231027	164500	114077450	19110	19110	19110	19110	0
220	20231027	164400	114077450	19110	19110	19110	19110	0
221	20231027	164300	114077450	19110	19110	19110	19110	0
222	20231027	164200	114077450	19110	19110	19110	19110	0
223	20231027	164100	114077450	19110	19110	19110	19110	0
224	20231027	164000	114077450	19110	19110	19110	19110	0
225	20231027	163900	114077450	19110	19110	19110	19110	0
226	20231027	163800	114077450	19110	19110	19110	19110	0
227	20231027	163700	114077450	19110	19110	19110	19110	0
228	20231027	163600	114077450	19110	19110	19110	19110	0
229	20231027	163500	114077450	19110	19110	19110	19110	0
230	20231027	163400	114077450	19110	19110	19110	19110	0
231	20231027	163300	114077450	19110	19110	19110	19110	0
232	20231027	163200	114077450	19110	19110	19110	19110	0
233	20231027	163100	114077450	19110	19110	19110	19110	0
234	20231027	163000	114077450	19110	19110	19110	19110	0
235	20231027	162900	114077450	19110	19110	19110	19110	0
236	20231027	162800	114077450	19110	19110	19110	19110	0
237	20231027	162700	114077450	19110	19110	19110	19110	0
238	20231027	162600	114077450	19110	19110	19110	19110	0
239	20231027	162500	114077450	19110	19110	19110	19110	0
240	20231027	162400	114077450	19110	19110	19110	19110	0
241	20231027	162300	114077450	19110	19110	19110	19110	0
242	20231027	162200	114077450	19110	19110	19110	19110	748
243	20231027	162100	114077450	19110	19110	19110	19110	0
244	20231027	162000	114077450	19110	19110	19110	19110	0
245	20231027	161900	114077450	19110	19110	19110	19110	0
246	20231027	161800	114077450	19110	19110	19110	19110	0
247	20231027	161700	114077450	19110	19110	19110	19110	0
248	20231027	161600	114077450	19110	19110	19110	19110	0
249	20231027	161500	114077450	19110	19110	19110	19110	0
250	20231027	161400	114077450	19110	19110	19110	19110	0
251	20231027	161300	114077450	19110	19110	19110	19110	0
252	20231027	161200	114077450	19110	19110	19110	19110	0
253	20231027	161100	114077450	19110	19110	19110	19110	0
254	20231027	161000	114077450	19110	19110	19110	19110	0
255	20231027	160900	114077450	19110	19110	19110	19110	0
256	20231027	160800	114077450	19110	19110	19110	19110	0
257	20231027	160700	114077450	19110	19110	19110	19110	0
258	20231027	160600	114077450	19110	19110	19110	19110	0
259	20231027	160500	114077450	19110	19110	19110	19110	0
260	20231027	160400	114077450	19110	19110	19110	19110	0
261	20231027	160300	114077450	19110	19110	19110	19110	0
262	20231027	160200	114077450	19110	19110	19110	19110	0
263	20231027	160100	114077450	19110	19110	19110	19110	0
264	20231027	160000	114077450	19110	19110	19110	19110	0
265	20231027	155900	114077450	19110	19110	19110	19110	0
266	20231027	155800	114077450	19110	19110	19110	19110	0
267	20231027	155700	114077450	19110	19110	19110	19110	0
268	20231027	155600	114077450	19110	19110	19110	19110	0
269	20231027	155500	114077450	19110	19110	19110	19110	0
270	20231027	155400	114077450	19110	19110	19110	19110	0
271	20231027	155300	114077450	19110	19110	19110	19110	0
272	20231027	155200	114077450	19110	19110	19110	19110	748
273	20231027	155100	114077450	19110	19110	19110	19110	0
274	20231027	155000	114077450	19110	19110	19110	19110	0
275	20231027	154900	114077450	19110	19110	19110	19110	0
276	20231027	154800	114077450	19110	19110	19110	19110	0
277	20231027	154700	114077450	19110	19110	19110	19110	0
278	20231027	154600	114077450	19110	19110	19110	19110	0
279	20231027	154500	114077450	19110	19110	19110	19110	0
280	20231027	154400	114077450	19110	19110	19110	19110	0
281	20231027	154300	114077450	19110	19110	19110	19110	0
282	20231027	154200	114077450	19110	19110	19110	19110	0
283	20231027	154100	114077450	19110	19110	19110	19110	0
284	20231027	154000	114077450	19110	19110	19110	19110	0
285	20231027	153900	114077450	19110	19110	19110	19110	0
286	20231027	153800	114077450	19110	19110	19110	19110	0
287	20231027	153700	114077450	19110	19110	19110	19110	0
288	20231027	153600	114077450	19110	19110	19110	19110	0
289	20231027	153500	114077450	19110	19110	19110	19110	0
290	20231027	153400	114077450	19110	19110	19110	19110	0
291	20231027	153300	114077450	19110	19110	19110	19110	0
292	20231027	153200	114077450	19110	19110	19110	19110	0
293	20231027	153100	114077450	19110	19110	19110	19110	0
294	20231027	153000	114077450	19110	19110	19110	19110	748
295	20231027	152900	99783170	19120	19120	19120	19120	0
296	20231027	152800	99783170	19120	19120	19120	19120	0
297	20231027	152700	99783170	19120	19120	19120	19120	0
298	20231027	152600	99783170	19120	19120	19120	19120	0
299	20231027	152500	99783170	19120	19120	19120	19120	0
300	20231027	152400	99783170	19120	19120	19120	19120	0
301	20231027	152300	99783170	19120	19120	19120	19120	0
302	20231027	152200	99783170	19120	19120	19120	19120	0
303	20231027	152100	99783170	19120	19120	19120	19120	0
304	20231027	152000	99783170	19120	19120	19120	19120	0
305	20231027	151900	99783170	19120	19200	19200	19120	31
306	20231027	151800	99188850	19210	19210	19210	19210	20
307	20231027	151700	98804650	19210	19210	19210	19210	20
308	20231027	151600	98420450	19210	19200	19210	19110	42
309	20231027	151500	97614030	19200	19200	19200	19200	0
310	20231027	151400	97614030	19200	19200	19200	19200	20
311	20231027	151300	97230030	19200	19200	19200	19200	20
312	20231027	151200	96846030	19200	19200	19200	19200	0
313	20231027	151100	96846030	19200	19150	19200	19110	161
314	20231027	151000	93764120	19150	19150	19150	19150	320
315	20231027	150900	87636120	19150	19150	19150	19150	20
316	20231027	150800	87253120	19150	19150	19150	19100	53
317	20231027	150700	86238820	19150	19150	19150	19150	20
318	20231027	150600	85855820	19150	19150	19150	19150	20
319	20231027	150500	85472820	19150	19100	19150	19100	387
320	20231027	150400	78076120	19070	19030	19070	19030	83
321	20231027	150300	76494090	19050	19040	19050	19040	320
322	20231027	150200	70401090	19030	19030	19030	19030	19
323	20231027	150100	70039520	19030	19030	19030	19030	20
324	20231027	150000	69658920	19040	19040	19040	19040	0
325	20231027	145900	69658920	19040	19030	19040	19030	40
326	20231027	145800	68897520	19030	19030	19030	19030	0
327	20231027	145700	68897520	19030	19030	19030	19030	20
328	20231027	145600	68516920	18940	18940	18940	18940	0
329	20231027	145500	68516920	18940	18940	18940	18940	0
330	20231027	145400	68516920	18940	18940	18940	18940	1
331	20231027	145300	68497980	19060	19060	19060	19060	0
332	20231027	145200	68497980	19060	19060	19060	19060	20
333	20231027	145100	68116780	19060	19060	19060	19060	0
334	20231027	145000	68116780	19060	19060	19060	19060	0
335	20231027	144900	68116780	19060	19060	19060	19060	0
336	20231027	144800	68116780	19060	19060	19060	19060	0
337	20231027	144700	68116780	19060	19060	19060	19060	0
338	20231027	144600	68116780	19060	19060	19060	19060	20
339	20231027	144500	67735580	19050	19050	19050	19050	0
340	20231027	144400	67735580	19050	19050	19050	19050	0
341	20231027	144300	67735580	19050	19050	19050	19050	0
342	20231027	144200	67735580	19050	19050	19050	19050	0
343	20231027	144100	67735580	19050	19050	19050	19050	20
344	20231027	144000	67354580	18930	18930	18930	18930	0
345	20231027	143900	67354580	18930	18930	18930	18930	0
346	20231027	143800	67354580	18930	18940	18940	18930	6
347	20231027	143700	67240950	18940	18940	18940	18940	0
348	20231027	143600	67240950	18940	18940	18940	18940	0
349	20231027	143500	67240950	18940	18940	18940	18940	0
350	20231027	143400	67240950	18940	18940	18940	18940	0
351	20231027	143300	67240950	18940	18940	18940	18940	0
352	20231027	143200	67240950	18940	18940	18940	18940	0
353	20231027	143100	67240950	18940	18940	18940	18940	3
354	20231027	143000	67184130	19060	19060	19060	19060	0
355	20231027	142900	67184130	19060	19060	19060	19060	0
356	20231027	142800	67184130	19060	19060	19060	19060	0
357	20231027	142700	67184130	19060	19060	19060	19060	0
358	20231027	142600	67184130	19060	19060	19060	19060	0
359	20231027	142500	67184130	19060	19060	19060	19060	0
360	20231027	142400	67184130	19060	19060	19060	19060	0
361	20231027	142300	67184130	19060	19060	19060	19060	0
362	20231027	142200	67184130	19060	19060	19060	19060	20
363	20231027	142100	66802930	18940	18940	18940	18940	0
364	20231027	142000	66802930	18940	18940	18940	18940	0
365	20231027	141900	66802930	18940	18940	18940	18940	0
366	20231027	141800	66802930	18940	18940	18940	18940	0
367	20231027	141700	66802930	18940	18940	18940	18940	0
368	20231027	141600	66802930	18940	18940	18940	18940	0
369	20231027	141500	66802930	18940	18940	18940	18940	0
370	20231027	141400	66802930	18940	18940	18940	18940	0
371	20231027	141300	66802930	18940	18940	18940	18940	0
372	20231027	141200	66802930	18940	19070	19070	18940	23
373	20231027	141100	66364710	18940	18940	18940	18940	1
374	20231027	141000	66345770	19080	19080	19080	19080	0
375	20231027	140900	66345770	19080	19080	19080	19080	0
376	20231027	140800	66345770	19080	19080	19080	19080	0
377	20231027	140700	66345770	19080	19080	19080	19080	0
378	20231027	140600	66345770	19080	19080	19080	19080	0
379	20231027	140500	66345770	19080	19080	19080	19080	20
380	20231027	140400	65964170	19070	19070	19070	19070	0
381	20231027	140300	65964170	19070	19070	19070	19070	0
382	20231027	140200	65964170	19070	19070	19070	19070	0
383	20231027	140100	65964170	19070	19070	19070	19070	0
384	20231027	140000	65964170	19070	19070	19070	19070	20
385	20231027	135900	65582770	19070	19070	19070	19070	0
386	20231027	135800	65582770	19070	19070	19070	19070	0
387	20231027	135700	65582770	19070	19070	19070	19070	0
388	20231027	135600	65582770	19070	19070	19070	19070	0
389	20231027	135500	65582770	19070	19070	19070	19070	20
390	20231027	135400	65201370	19080	19080	19080	19080	0
391	20231027	135300	65201370	19080	19080	19080	19080	0
392	20231027	135200	65201370	19080	18990	19080	18990	61
393	20231027	135100	64042890	18990	18990	18990	18990	0
394	20231027	135000	64042890	18990	18990	18990	18990	0
395	20231027	134900	64042890	18990	18990	18990	18990	0
396	20231027	134800	64042890	18990	18990	18990	18990	0
397	20231027	134700	64042890	18990	18990	18990	18990	20
398	20231027	134600	63663090	18930	18930	18930	18930	0
399	20231027	134500	63663090	18930	18930	18930	18930	0
400	20231027	134400	63663090	18930	18930	18930	18930	0
401	20231027	134300	63663090	18930	18930	18930	18930	0
402	20231027	134200	63663090	18930	18930	18930	18930	0
403	20231027	134100	63663090	18930	18930	18930	18930	7
404	20231027	134000	63530580	18920	18920	18920	18920	2
405	20231027	133900	63492740	18920	18920	18920	18920	0
406	20231027	133800	63492740	18920	18920	18920	18920	0
407	20231027	133700	63492740	18920	18920	18920	18920	0
408	20231027	133600	63492740	18920	18920	18920	18920	0
409	20231027	133500	63492740	18920	18920	18920	18920	0
410	20231027	133400	63492740	18920	18920	18920	18920	7
411	20231027	133300	63360300	18810	18910	18910	18810	6
412	20231027	133200	63247040	18910	18910	18910	18910	0
413	20231027	133100	63247040	18910	18910	18910	18910	0
414	20231027	133000	63247040	18910	18910	18910	18910	20
415	20231027	132900	62868840	18900	18900	18900	18900	0
416	20231027	132800	62868840	18900	18900	18900	18900	0
417	20231027	132700	62868840	18900	18900	18900	18900	0
418	20231027	132600	62868840	18900	18900	18900	18900	0
419	20231027	132500	62868840	18900	18900	18900	18900	0
420	20231027	132400	62868840	18900	18900	18900	18900	0
421	20231027	132300	62868840	18900	18900	18900	18900	0
422	20231027	132200	62868840	18900	18900	18900	18900	0
423	20231027	132100	62868840	18900	18900	18900	18900	0
424	20231027	132000	62868840	18900	18900	18900	18900	20
425	20231027	131900	62490840	18800	18800	18800	18800	0
426	20231027	131800	62490840	18800	18830	18830	18770	183
427	20231027	131700	59052380	18840	18840	18840	18840	1
428	20231027	131600	59033540	18850	18850	18850	18850	2
429	20231027	131500	58995840	19160	19160	19160	19160	0
430	20231027	131400	58995840	19160	19160	19160	19160	0
431	20231027	131300	58995840	19160	18870	19160	18860	32
432	20231027	131200	58386240	19170	19170	19170	19170	0
433	20231027	131100	58386240	19170	19170	19170	19170	0
434	20231027	131000	58386240	19170	19170	19170	19170	0
435	20231027	130900	58386240	19170	19170	19170	19170	0
436	20231027	130800	58386240	19170	19170	19170	19170	0
437	20231027	130700	58386240	19170	19170	19170	19170	20
438	20231027	130600	58002840	19190	19190	19190	19190	0
439	20231027	130500	58002840	19190	19190	19190	19190	0
440	20231027	130400	58002840	19190	19190	19190	19190	0
441	20231027	130300	58002840	19190	19190	19190	19190	0
442	20231027	130200	58002840	19190	19190	19190	19190	0
443	20231027	130100	58002840	19190	19190	19190	19190	0
444	20231027	130000	58002840	19190	19190	19190	19190	0
445	20231027	125900	58002840	19190	19190	19190	19190	0
446	20231027	125800	58002840	19190	19190	19190	19190	20
447	20231027	125700	57619040	19180	19180	19180	19180	0
448	20231027	125600	57619040	19180	19180	19180	19180	0
449	20231027	125500	57619040	19180	19180	19180	19180	0
450	20231027	125400	57619040	19180	19180	19180	19180	0
451	20231027	125300	57619040	19180	19180	19180	19180	0
452	20231027	125200	57619040	19180	19180	19180	19180	0
453	20231027	125100	57619040	19180	19180	19180	19180	0
454	20231027	125000	57619040	19180	19180	19180	19180	20
455	20231027	124900	57235440	19190	19190	19190	19190	0
456	20231027	124800	57235440	19190	19190	19190	19190	0
457	20231027	124700	57235440	19190	19190	19190	19190	0
458	20231027	124600	57235440	19190	19190	19190	19190	0
459	20231027	124500	57235440	19190	19190	19190	19190	0
460	20231027	124400	57235440	19190	19190	19190	19190	20
461	20231027	124300	56851640	19180	19180	19180	19180	0
462	20231027	124200	56851640	19180	19180	19180	19180	0
463	20231027	124100	56851640	19180	19180	19180	19180	0
464	20231027	124000	56851640	19180	19180	19180	19180	0
465	20231027	123900	56851640	19180	19180	19180	19180	0
466	20231027	123800	56851640	19180	19180	19180	19180	0
467	20231027	123700	56851640	19180	19180	19180	19180	0
468	20231027	123600	56851640	19180	19180	19180	19180	0
469	20231027	123500	56851640	19180	19180	19180	19180	0
470	20231027	123400	56851640	19180	19180	19180	19180	0
471	20231027	123300	56851640	19180	19180	19180	19180	5
472	20231027	123200	56755740	19190	19190	19190	19190	0
473	20231027	123100	56755740	19190	19190	19190	19190	0
474	20231027	123000	56755740	19190	19190	19190	19190	0
475	20231027	122900	56755740	19190	19190	19190	19190	0
476	20231027	122800	56755740	19190	19190	19190	19190	0
477	20231027	122700	56755740	19190	19190	19190	19190	0
478	20231027	122600	56755740	19190	19190	19190	19190	0
479	20231027	122500	56755740	19190	19190	19190	19190	30
480	20231027	122400	56180040	19190	19190	19190	19190	0
481	20231027	122300	56180040	19190	19190	19190	19190	0
482	20231027	122200	56180040	19190	19190	19190	19190	0
483	20231027	122100	56180040	19190	19190	19190	19190	20
484	20231027	122000	55796240	19130	19130	19130	19130	0
485	20231027	121900	55796240	19130	19130	19130	19130	1
486	20231027	121800	55777110	19130	19130	19130	19130	20
487	20231027	121700	55394510	19130	19130	19130	19130	0
488	20231027	121600	55394510	19130	19130	19130	19130	0
489	20231027	121500	55394510	19130	19130	19130	19130	0
490	20231027	121400	55394510	19130	19130	19130	19130	0
491	20231027	121300	55394510	19130	19130	19130	19130	0
492	20231027	121200	55394510	19130	19130	19130	19130	0
493	20231027	121100	55394510	19130	19130	19130	19130	0
494	20231027	121000	55394510	19130	19130	19130	19130	20
495	20231027	120900	55011910	19120	19120	19120	19120	0
496	20231027	120800	55011910	19120	19120	19120	19120	0
497	20231027	120700	55011910	19120	19120	19120	19120	20
498	20231027	120600	54629510	19120	19120	19120	19120	0
499	20231027	120500	54629510	19120	19120	19120	19120	0
500	20231027	120400	54629510	19120	19120	19120	19120	0
501	20231027	120300	54629510	19120	19120	19120	19120	0
502	20231027	120200	54629510	19120	19120	19120	19120	0
503	20231027	120100	54629510	19120	19120	19120	19120	20
504	20231027	120000	54247110	19120	19120	19120	19120	0
505	20231027	115900	54247110	19120	19120	19120	19120	0
506	20231027	115800	54247110	19120	19120	19120	19120	0
507	20231027	115700	54247110	19120	19120	19120	19120	30
508	20231027	115600	53673510	19120	19120	19120	19120	0
509	20231027	115500	53673510	19120	19120	19120	19120	0
510	20231027	115400	53673510	19120	19120	19120	19120	0
511	20231027	115300	53673510	19120	19120	19120	19120	0
512	20231027	115200	53673510	19120	19120	19120	19120	0
513	20231027	115100	53673510	19120	19120	19120	19120	0
514	20231027	115000	53673510	19120	19120	19120	19120	0
515	20231027	114900	53673510	19120	19120	19120	19120	20
516	20231027	114800	53291110	19120	19120	19120	19120	0
517	20231027	114700	53291110	19120	19120	19120	19120	0
518	20231027	114600	53291110	19120	19120	19120	19120	0
519	20231027	114500	53291110	19120	19120	19120	19120	0
520	20231027	114400	53291110	19120	19120	19120	19120	0
521	20231027	114300	53291110	19120	19120	19120	19120	0
522	20231027	114200	53291110	19120	19120	19120	19120	0
523	20231027	114100	53291110	19120	19120	19120	19120	0
524	20231027	114000	53291110	19120	19120	19120	19120	0
525	20231027	113900	53291110	19120	19120	19120	19120	21
526	20231027	113800	52889590	19110	19110	19110	19110	0
527	20231027	113700	52889590	19110	19110	19110	19110	0
528	20231027	113600	52889590	19110	19110	19110	19110	0
529	20231027	113500	52889590	19110	19110	19110	19110	20
530	20231027	113400	52507390	19110	19110	19110	19110	0
531	20231027	113300	52507390	19110	19110	19110	19110	0
532	20231027	113200	52507390	19110	19110	19110	19110	0
533	20231027	113100	52507390	19110	19110	19110	19110	0
534	20231027	113000	52507390	19110	19110	19110	19110	0
535	20231027	112900	52507390	19110	19110	19110	19110	0
536	20231027	112800	52507390	19110	19110	19110	19110	0
537	20231027	112700	52507390	19110	19110	19110	19110	0
538	20231027	112600	52507390	19110	19110	19110	19110	20
539	20231027	112500	52125190	19110	19110	19110	19110	0
540	20231027	112400	52125190	19110	19110	19110	19110	0
541	20231027	112300	52125190	19110	19110	19110	19110	0
542	20231027	112200	52125190	19110	19110	19110	19110	0
543	20231027	112100	52125190	19110	19110	19110	19110	0
544	20231027	112000	52125190	19110	19110	19110	19110	0
545	20231027	111900	52125190	19110	19110	19110	19110	20
546	20231027	111800	51742990	19110	19110	19110	19110	0
547	20231027	111700	51742990	19110	19110	19110	19110	0
548	20231027	111600	51742990	19110	19110	19110	19110	0
549	20231027	111500	51742990	19110	19110	19110	19110	0
550	20231027	111400	51742990	19110	19110	19110	19110	20
551	20231027	111300	51360790	19100	19100	19100	19100	0
552	20231027	111200	51360790	19100	19100	19100	19100	0
553	20231027	111100	51360790	19100	19100	19100	19100	0
554	20231027	111000	51360790	19100	19100	19100	19100	20
555	20231027	110900	50978790	19090	19090	19090	19090	0
556	20231027	110800	50978790	19090	19090	19090	19090	0
557	20231027	110700	50978790	19090	19090	19090	19090	0
558	20231027	110600	50978790	19090	19090	19090	19090	0
559	20231027	110500	50978790	19090	18830	19090	18830	21
560	20231027	110400	50578160	19130	19130	19130	19130	0
561	20231027	110300	50578160	19130	19130	19130	19130	0
562	20231027	110200	50578160	19130	19130	19130	19130	0
563	20231027	110100	50578160	19130	19130	19130	19130	0
564	20231027	110000	50578160	19130	19130	19130	19130	0
565	20231027	105900	50578160	19130	19130	19130	19130	0
566	20231027	105800	50578160	19130	19130	19130	19130	0
567	20231027	105700	50578160	19130	19130	19130	19130	0
568	20231027	105600	50578160	19130	19130	19130	19130	0
569	20231027	105500	50578160	19130	19130	19130	19130	40
570	20231027	105400	49812960	19130	19130	19130	19130	0
571	20231027	105300	49812960	19130	19130	19130	19130	0
572	20231027	105200	49812960	19130	19130	19130	19130	0
573	20231027	105100	49812960	19130	19130	19130	19130	0
574	20231027	105000	49812960	19130	19130	19130	19130	21
575	20231027	104900	49411230	19000	19000	19000	19000	0
576	20231027	104800	49411230	19000	19000	19000	19000	40
577	20231027	104700	48651230	18990	18990	18990	18990	0
578	20231027	104600	48651230	18990	18990	18990	18990	0
579	20231027	104500	48651230	18990	18990	18990	18990	0
580	20231027	104400	48651230	18990	18990	18990	18990	0
581	20231027	104300	48651230	18990	18990	18990	18990	20
582	20231027	104200	48271430	18990	18990	18990	18990	0
583	20231027	104100	48271430	18990	18990	18990	18990	0
584	20231027	104000	48271430	18990	18990	18990	18990	0
585	20231027	103900	48271430	18990	18990	18990	18990	0
586	20231027	103800	48271430	18990	18990	18990	18990	0
587	20231027	103700	48271430	18990	18990	18990	18990	0
588	20231027	103600	48271430	18990	18990	18990	18990	0
589	20231027	103500	48271430	18990	18990	18990	18990	20
590	20231027	103400	47891630	18990	18990	18990	18990	0
591	20231027	103300	47891630	18990	18990	18990	18990	0
592	20231027	103200	47891630	18990	18990	18990	18990	0
593	20231027	103100	47891630	18990	18990	18990	18990	0
594	20231027	103000	47891630	18990	18990	18990	18990	0
595	20231027	102900	47891630	18990	18990	18990	18990	0
596	20231027	102800	47891630	18990	18990	18990	18990	0
597	20231027	102700	47891630	18990	18990	18990	18990	0
598	20231027	102600	47891630	18990	18990	18990	18990	0
599	20231027	102500	47891630	18990	18990	18990	18990	20
600	20231027	102400	47511830	18990	18990	18990	18990	0
601	20231027	102300	47511830	18990	18990	18990	18990	50
602	20231027	102200	46562330	18980	18980	18980	18980	0
603	20231027	102100	46562330	18980	18980	18980	18980	0
604	20231027	102000	46562330	18980	18980	18980	18980	0
605	20231027	101900	46562330	18980	18980	18980	18980	20
606	20231027	101800	46182730	18950	18950	18950	18950	0
607	20231027	101700	46182730	18950	18950	18950	18950	0
608	20231027	101600	46182730	18950	18950	18950	18950	0
609	20231027	101500	46182730	18950	18950	18950	18950	0
610	20231027	101400	46182730	18950	18950	18950	18950	21
611	20231027	101300	45784780	18940	18940	18940	18940	0
612	20231027	101200	45784780	18940	18940	18940	18940	0
613	20231027	101100	45784780	18940	18940	18940	18940	0
614	20231027	101000	45784780	18940	18940	18940	18940	0
615	20231027	100900	45784780	18940	18940	18940	18940	0
616	20231027	100800	45784780	18940	18940	18940	18940	0
617	20231027	100700	45784780	18940	18940	18940	18940	0
618	20231027	100600	45784780	18940	18940	18940	18940	0
619	20231027	100500	45784780	18940	18940	18940	18940	0
620	20231027	100400	45784780	18940	18940	18940	18940	20
621	20231027	100300	45405980	18940	18940	18940	18940	0
622	20231027	100200	45405980	18940	18940	18940	18940	0
623	20231027	100100	45405980	18940	18940	18940	18940	0
624	20231027	100000	45405980	18940	18940	18940	18940	20
625	20231027	095900	45027180	18940	18940	18940	18940	0
626	20231027	095800	45027180	18940	18940	18940	18940	0
627	20231027	095700	45027180	18940	18940	18940	18940	0
628	20231027	095600	45027180	18940	18940	18940	18940	0
629	20231027	095500	45027180	18940	18940	18940	18940	0
630	20231027	095400	45027180	18940	18940	18940	18940	0
631	20231027	095300	45027180	18940	18940	18940	18940	20
632	20231027	095200	44648380	18760	18760	18760	18760	0
633	20231027	095100	44648380	18760	18760	18760	18760	0
634	20231027	095000	44648380	18760	18760	18760	18760	50
635	20231027	094900	43710380	18690	18670	18690	18670	93
636	20231027	094800	41973850	18620	18640	18640	18620	60
637	20231027	094700	40856590	18650	18650	18650	18650	0
638	20231027	094600	40856590	18650	18650	18650	18650	0
639	20231027	094500	40856590	18650	18650	18650	18650	0
640	20231027	094400	40856590	18650	18650	18650	18650	107
641	20231027	094300	38861040	18650	18650	18650	18650	20
642	20231027	094200	38488040	18650	18650	18650	18650	0
643	20231027	094100	38488040	18650	18650	18650	18650	0
644	20231027	094000	38488040	18650	18650	18650	18650	0
645	20231027	093900	38488040	18650	18650	18650	18650	0
646	20231027	093800	38488040	18650	18650	18650	18650	20
647	20231027	093700	38115040	18630	18660	18660	18630	67
648	20231027	093600	36866110	18710	18710	18710	18710	8
649	20231027	093500	36716430	18710	18660	18710	18660	251
650	20231027	093400	32029150	18660	18660	18660	18660	0
651	20231027	093300	32029150	18660	18660	18660	18660	0
652	20231027	093200	32029150	18660	18660	18660	18660	0
653	20231027	093100	32029150	18660	18660	18660	18660	0
654	20231027	093000	32029150	18660	18610	18660	18610	15
655	20231027	092900	31749600	18600	18620	18620	18600	110
656	20231027	092800	29703540	18700	18700	18700	18700	0
657	20231027	092700	29703540	18700	18710	18710	18700	154
658	20231027	092600	26822740	18720	18740	18740	18720	183
659	20231027	092500	23395360	18760	18760	18760	18760	50
660	20231027	092400	22457360	18800	18800	18800	18800	0
661	20231027	092300	22457360	18800	18800	18800	18800	0
662	20231027	092200	22457360	18800	18800	18800	18800	0
663	20231027	092100	22457360	18800	18800	18800	18800	0
664	20231027	092000	22457360	18800	18800	18800	18800	20
665	20231027	091900	22081360	18800	18900	18900	18800	332
666	20231027	091800	15819400	18980	18980	18980	18980	0
667	20231027	091700	15819400	18980	18980	18980	18980	0
668	20231027	091600	15819400	18980	18980	18980	18980	0
669	20231027	091500	15819400	18980	18980	18980	18980	0
670	20231027	091400	15819400	18980	18980	18980	18980	15
671	20231027	091300	15534700	19000	19000	19000	19000	8
672	20231027	091200	15382700	19030	19030	19030	19030	20
673	20231027	091100	15002100	19350	19400	19400	19350	44
674	20231027	091000	14149200	19400	18980	19400	18980	441
675	20231027	090900	5697000	18990	18990	18990	18990	0
676	20231027	090800	5697000	18990	18990	18990	18990	0
677	20231027	090700	5697000	18990	18990	18990	18990	300
678	20231027	090600	0	18990	18990	18990	18990	0
679	20231027	090500	0	18990	18990	18990	18990	0
680	20231027	090400	0	18990	18990	18990	18990	0
681	20231027	090300	0	18990	18990	18990	18990	0
682	20231027	090200	0	18990	18990	18990	18990	0
683	20231027	090100	0	18990	18990	18990	18990	0
684	20231027	090000	0	18990	18990	18990	18990	0