KissMeData/000500/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183100	198719400	18850	18850	18850	18850	382
3	20231011	183000	198719400	18850	18850	18850	18850	0
4	20231011	182900	198719400	18850	18850	18850	18850	0
5	20231011	182800	198719400	18850	18850	18850	18850	0
6	20231011	182700	198719400	18850	18850	18850	18850	0
7	20231011	182600	198719400	18850	18850	18850	18850	0
8	20231011	182500	198719400	18850	18850	18850	18850	0
9	20231011	182400	198719400	18850	18850	18850	18850	0
10	20231011	182300	198719400	18850	18850	18850	18850	0
11	20231011	182200	198719400	18850	18850	18850	18850	0
12	20231011	182100	198719400	18850	18850	18850	18850	0
13	20231011	182000	198719400	18850	18850	18850	18850	0
14	20231011	181900	198719400	18850	18850	18850	18850	0
15	20231011	181800	198719400	18850	18850	18850	18850	0
16	20231011	181700	198719400	18850	18850	18850	18850	0
17	20231011	181600	198719400	18850	18850	18850	18850	0
18	20231011	181500	198719400	18850	18850	18850	18850	0
19	20231011	181400	198719400	18850	18850	18850	18850	0
20	20231011	181300	198719400	18850	18850	18850	18850	0
21	20231011	181200	198719400	18850	18850	18850	18850	0
22	20231011	181100	198719400	18850	18850	18850	18850	0
23	20231011	181000	198719400	18850	18850	18850	18850	0
24	20231011	180900	198719400	18850	18850	18850	18850	0
25	20231011	180800	198719400	18850	18850	18850	18850	0
26	20231011	180700	198719400	18850	18850	18850	18850	0
27	20231011	180600	198719400	18850	18850	18850	18850	0
28	20231011	180500	198719400	18850	18850	18850	18850	0
29	20231011	180400	198719400	18850	18850	18850	18850	0
30	20231011	180300	198719400	18850	18850	18850	18850	0
31	20231011	180200	198719400	18850	18850	18850	18850	0
32	20231011	180100	198719400	18850	18850	18850	18850	382
33	20231011	180000	198719400	18850	18850	18850	18850	0
34	20231011	175900	198719400	18850	18850	18850	18850	0
35	20231011	175800	198719400	18850	18850	18850	18850	0
36	20231011	175700	198719400	18850	18850	18850	18850	0
37	20231011	175600	198719400	18850	18850	18850	18850	0
38	20231011	175500	198719400	18850	18850	18850	18850	0
39	20231011	175400	198719400	18850	18850	18850	18850	0
40	20231011	175300	198719400	18850	18850	18850	18850	0
41	20231011	175200	198719400	18850	18850	18850	18850	0
42	20231011	175100	198719400	18850	18850	18850	18850	0
43	20231011	175000	198719400	18850	18850	18850	18850	0
44	20231011	174900	198719400	18850	18850	18850	18850	0
45	20231011	174800	198719400	18850	18850	18850	18850	0
46	20231011	174700	198719400	18850	18850	18850	18850	0
47	20231011	174600	198719400	18850	18850	18850	18850	0
48	20231011	174500	198719400	18850	18850	18850	18850	0
49	20231011	174400	198719400	18850	18850	18850	18850	0
50	20231011	174300	198719400	18850	18850	18850	18850	0
51	20231011	174200	198719400	18850	18850	18850	18850	0
52	20231011	174100	198719400	18850	18850	18850	18850	0
53	20231011	174000	198719400	18850	18850	18850	18850	0
54	20231011	173900	198719400	18850	18850	18850	18850	0
55	20231011	173800	198719400	18850	18850	18850	18850	0
56	20231011	173700	198719400	18850	18850	18850	18850	0
57	20231011	173600	198719400	18850	18850	18850	18850	0
58	20231011	173500	198719400	18850	18850	18850	18850	0
59	20231011	173400	198719400	18850	18850	18850	18850	0
60	20231011	173300	198719400	18850	18850	18850	18850	0
61	20231011	173200	198719400	18850	18850	18850	18850	0
62	20231011	173100	198719400	18850	18850	18850	18850	382
63	20231011	173000	198719400	18850	18850	18850	18850	0
64	20231011	172900	198719400	18850	18850	18850	18850	0
65	20231011	172800	198719400	18850	18850	18850	18850	0
66	20231011	172700	198719400	18850	18850	18850	18850	0
67	20231011	172600	198719400	18850	18850	18850	18850	0
68	20231011	172500	198719400	18850	18850	18850	18850	0
69	20231011	172400	198719400	18850	18850	18850	18850	0
70	20231011	172300	198719400	18850	18850	18850	18850	0
71	20231011	172200	198719400	18850	18850	18850	18850	0
72	20231011	172100	198719400	18850	18850	18850	18850	0
73	20231011	172000	198719400	18850	18850	18850	18850	0
74	20231011	171900	198719400	18850	18850	18850	18850	0
75	20231011	171800	198719400	18850	18850	18850	18850	0
76	20231011	171700	198719400	18850	18850	18850	18850	0
77	20231011	171600	198719400	18850	18850	18850	18850	0
78	20231011	171500	198719400	18850	18850	18850	18850	0
79	20231011	171400	198719400	18850	18850	18850	18850	0
80	20231011	171300	198719400	18850	18850	18850	18850	0
81	20231011	171200	198719400	18850	18850	18850	18850	0
82	20231011	171100	198719400	18850	18850	18850	18850	0
83	20231011	171000	198719400	18850	18850	18850	18850	0
84	20231011	170900	198719400	18850	18850	18850	18850	0
85	20231011	170800	198719400	18850	18850	18850	18850	0
86	20231011	170700	198719400	18850	18850	18850	18850	0
87	20231011	170600	198719400	18850	18850	18850	18850	0
88	20231011	170500	198719400	18850	18850	18850	18850	0
89	20231011	170400	198719400	18850	18850	18850	18850	0
90	20231011	170300	198719400	18850	18850	18850	18850	0
91	20231011	170200	198719400	18850	18850	18850	18850	0
92	20231011	170100	198719400	18850	18850	18850	18850	382
93	20231011	170000	198719400	18850	18850	18850	18850	0
94	20231011	165900	198719400	18850	18850	18850	18850	0
95	20231011	165800	198719400	18850	18850	18850	18850	0
96	20231011	165700	198719400	18850	18850	18850	18850	0
97	20231011	165600	198719400	18850	18850	18850	18850	0
98	20231011	165500	198719400	18850	18850	18850	18850	0
99	20231011	165400	198719400	18850	18850	18850	18850	0
100	20231011	165300	198719400	18850	18850	18850	18850	0
101	20231011	165200	198719400	18850	18850	18850	18850	0
102	20231011	165100	198719400	18850	18850	18850	18850	0
103	20231011	165000	198719400	18850	18850	18850	18850	0
104	20231011	164900	198719400	18850	18850	18850	18850	0
105	20231011	164800	198719400	18850	18850	18850	18850	0
106	20231011	164700	198719400	18850	18850	18850	18850	0
107	20231011	164600	198719400	18850	18850	18850	18850	0
108	20231011	164500	198719400	18850	18850	18850	18850	0
109	20231011	164400	198719400	18850	18850	18850	18850	0
110	20231011	164300	198719400	18850	18850	18850	18850	0
111	20231011	164200	198719400	18850	18850	18850	18850	0
112	20231011	164100	198719400	18850	18850	18850	18850	0
113	20231011	164000	198719400	18850	18850	18850	18850	0
114	20231011	163900	198719400	18850	18850	18850	18850	0
115	20231011	163800	198719400	18850	18850	18850	18850	0
116	20231011	163700	198719400	18850	18850	18850	18850	0
117	20231011	163600	198719400	18850	18850	18850	18850	0
118	20231011	163500	198719400	18850	18850	18850	18850	0
119	20231011	163400	198719400	18850	18850	18850	18850	0
120	20231011	163300	198719400	18850	18850	18850	18850	0
121	20231011	163200	198719400	18850	18850	18850	18850	0
122	20231011	163100	198719400	18850	18850	18850	18850	382
123	20231011	163000	198719400	18850	18850	18850	18850	0
124	20231011	162900	198719400	18850	18850	18850	18850	0
125	20231011	162800	198719400	18850	18850	18850	18850	0
126	20231011	162700	198719400	18850	18850	18850	18850	0
127	20231011	162600	198719400	18850	18850	18850	18850	0
128	20231011	162500	198719400	18850	18850	18850	18850	0
129	20231011	162400	198719400	18850	18850	18850	18850	0
130	20231011	162300	198719400	18850	18850	18850	18850	0
131	20231011	162200	198719400	18850	18850	18850	18850	0
132	20231011	162100	198719400	18850	18850	18850	18850	0
133	20231011	162000	198719400	18850	18850	18850	18850	0
134	20231011	161900	198719400	18850	18850	18850	18850	0
135	20231011	161800	198719400	18850	18850	18850	18850	0
136	20231011	161700	198719400	18850	18850	18850	18850	0
137	20231011	161600	198719400	18850	18850	18850	18850	0
138	20231011	161500	198719400	18850	18850	18850	18850	0
139	20231011	161400	198719400	18850	18850	18850	18850	0
140	20231011	161300	198719400	18850	18850	18850	18850	0
141	20231011	161200	198719400	18850	18850	18850	18850	0
142	20231011	161100	198719400	18850	18850	18850	18850	0
143	20231011	161000	198719400	18850	18850	18850	18850	0
144	20231011	160900	198719400	18850	18850	18850	18850	0
145	20231011	160800	198719400	18850	18850	18850	18850	0
146	20231011	160700	198719400	18850	18850	18850	18850	0
147	20231011	160600	198719400	18850	18850	18850	18850	0
148	20231011	160500	198719400	18850	18850	18850	18850	0
149	20231011	160400	198719400	18850	18850	18850	18850	0
150	20231011	160300	198719400	18850	18850	18850	18850	0
151	20231011	160200	198719400	18850	18850	18850	18850	0
152	20231011	160100	198719400	18850	18850	18850	18850	382
153	20231011	160000	198719400	18850	18850	18850	18850	0
154	20231011	155900	198719400	18850	18850	18850	18850	0
155	20231011	155800	198719400	18850	18850	18850	18850	0
156	20231011	155700	198719400	18850	18850	18850	18850	0
157	20231011	155600	198719400	18850	18850	18850	18850	0
158	20231011	155500	198719400	18850	18850	18850	18850	0
159	20231011	155400	198719400	18850	18850	18850	18850	0
160	20231011	155300	198719400	18850	18850	18850	18850	0
161	20231011	155200	198719400	18850	18850	18850	18850	0
162	20231011	155100	198719400	18850	18850	18850	18850	0
163	20231011	155000	198719400	18850	18850	18850	18850	0
164	20231011	154900	198719400	18850	18850	18850	18850	0
165	20231011	154800	198719400	18850	18850	18850	18850	0
166	20231011	154700	198719400	18850	18850	18850	18850	0
167	20231011	154600	198719400	18850	18850	18850	18850	0
168	20231011	154500	198719400	18850	18850	18850	18850	0
169	20231011	154400	198719400	18850	18850	18850	18850	0
170	20231011	154300	198719400	18850	18850	18850	18850	0
171	20231011	154200	198719400	18850	18850	18850	18850	0
172	20231011	154100	198719400	18850	18850	18850	18850	0
173	20231011	154000	198719400	18850	18850	18850	18850	0
174	20231011	153900	198719400	18850	18850	18850	18850	0
175	20231011	153800	198719400	18850	18850	18850	18850	0
176	20231011	153700	198719400	18850	18850	18850	18850	0
177	20231011	153600	198719400	18850	18850	18850	18850	0
178	20231011	153500	198719400	18850	18850	18850	18850	0
179	20231011	153400	198719400	18850	18850	18850	18850	0
180	20231011	153300	198719400	18850	18850	18850	18850	0
181	20231011	153200	198719400	18850	18850	18850	18850	0
182	20231011	153100	198719400	18850	18850	18850	18850	382
183	20231011	153000	198719400	18850	18850	18850	18850	382
184	20231011	152900	191518700	18870	18870	18870	18870	0
185	20231011	152800	191518700	18870	18870	18870	18870	0
186	20231011	152700	191518700	18870	18870	18870	18870	0
187	20231011	152600	191518700	18870	18870	18870	18870	0
188	20231011	152500	191518700	18870	18870	18870	18870	0
189	20231011	152400	191518700	18870	18870	18870	18870	0
190	20231011	152300	191518700	18870	18870	18870	18870	0
191	20231011	152200	191518700	18870	18870	18870	18870	0
192	20231011	152100	191518700	18870	18870	18870	18870	0
193	20231011	152000	191518700	18870	18870	18870	18870	0
194	20231011	151900	191518700	18870	18870	18870	18870	7
195	20231011	151800	191386610	18850	18850	18850	18850	0
196	20231011	151700	191386610	18850	18850	18850	18850	2
197	20231011	151600	191348910	18870	18870	18870	18870	30
198	20231011	151500	190782810	18870	18870	18870	18870	0
199	20231011	151400	190782810	18870	18870	18870	18870	7
200	20231011	151300	190650720	18870	18870	18870	18870	0
201	20231011	151200	190650720	18870	18870	18870	18860	142
202	20231011	151100	187971190	18870	18880	18880	18870	396
203	20231011	151000	180496060	18890	18890	18890	18890	0
204	20231011	150900	180496060	18890	18890	18890	18890	0
205	20231011	150800	180496060	18890	18890	18890	18890	0
206	20231011	150700	180496060	18890	18900	18900	18890	80
207	20231011	150600	178984760	18910	18910	18910	18910	0
208	20231011	150500	178984760	18910	18910	18910	18910	0
209	20231011	150400	178984760	18910	18920	18920	18910	85
210	20231011	150300	177377160	18920	18920	18920	18920	0
211	20231011	150200	177377160	18920	18920	18920	18920	5
212	20231011	150100	177282560	18930	18930	18930	18930	0
213	20231011	150000	177282560	18930	18930	18930	18930	0
214	20231011	145900	177282560	18930	18930	18930	18930	0
215	20231011	145800	177282560	18930	18930	18930	18930	0
216	20231011	145700	177282560	18930	18930	18930	18930	0
217	20231011	145600	177282560	18930	18930	18930	18930	2
218	20231011	145500	177244700	18930	18930	18930	18930	0
219	20231011	145400	177244700	18930	18930	18930	18930	0
220	20231011	145300	177244700	18930	18930	18930	18930	0
221	20231011	145200	177244700	18930	18930	18930	18930	0
222	20231011	145100	177244700	18930	18930	18930	18930	10
223	20231011	145000	177055400	18930	18930	18930	18930	0
224	20231011	144900	177055400	18930	18930	18930	18930	3
225	20231011	144800	176998610	18930	18930	18930	18930	0
226	20231011	144700	176998610	18930	18920	18930	18920	197
227	20231011	144600	173270300	18930	18930	18930	18930	0
228	20231011	144500	173270300	18930	18930	18930	18930	0
229	20231011	144400	173270300	18930	18930	18930	18930	0
230	20231011	144300	173270300	18930	18920	18930	18920	100
231	20231011	144200	171377580	18920	18920	18920	18920	2
232	20231011	144100	171339740	18920	18920	18920	18920	0
233	20231011	144000	171339740	18920	18920	18920	18920	0
234	20231011	143900	171339740	18920	18920	18920	18920	0
235	20231011	143800	171339740	18920	18920	18920	18920	0
236	20231011	143700	171339740	18920	18920	18920	18920	0
237	20231011	143600	171339740	18920	18920	18920	18920	0
238	20231011	143500	171339740	18920	18920	18920	18920	0
239	20231011	143400	171339740	18920	18920	18920	18920	20
240	20231011	143300	170961340	18920	18920	18920	18920	10
241	20231011	143200	170772140	18870	18870	18870	18870	0
242	20231011	143100	170772140	18870	18870	18930	18870	670
243	20231011	143000	158116220	18870	18870	18870	18870	1
244	20231011	142900	158097350	18860	18860	18860	18860	513
245	20231011	142800	148422170	18860	18850	18860	18850	160
246	20231011	142700	145404910	18850	18840	18850	18840	490
247	20231011	142600	136169510	18840	18840	18840	18840	180
248	20231011	142500	132778310	18850	18850	18850	18850	0
249	20231011	142400	132778310	18850	18850	18850	18850	3
250	20231011	142300	132721760	18840	18840	18840	18840	42
251	20231011	142200	131930480	18840	18840	18840	18840	0
252	20231011	142100	131930480	18840	18840	18840	18840	0
253	20231011	142000	131930480	18840	18840	18840	18840	0
254	20231011	141900	131930480	18840	18840	18840	18840	0
255	20231011	141800	131930480	18840	18840	18840	18840	0
256	20231011	141700	131930480	18840	18840	18840	18840	0
257	20231011	141600	131930480	18840	18840	18840	18840	0
258	20231011	141500	131930480	18840	18840	18840	18840	0
259	20231011	141400	131930480	18840	18840	18840	18840	0
260	20231011	141300	131930480	18840	18840	18840	18840	21
261	20231011	141200	131534840	18820	18820	18820	18820	43
262	20231011	141100	130725580	18830	18830	18830	18830	3
263	20231011	141000	130669090	18830	18830	18830	18830	0
264	20231011	140900	130669090	18830	18830	18830	18830	11
265	20231011	140800	130461960	18830	18830	18830	18830	0
266	20231011	140700	130461960	18830	18830	18830	18830	0
267	20231011	140600	130461960	18830	18830	18830	18830	0
268	20231011	140500	130461960	18830	18830	18830	18830	0
269	20231011	140400	130461960	18830	18830	18830	18830	0
270	20231011	140300	130461960	18830	18830	18830	18830	0
271	20231011	140200	130461960	18830	18830	18830	18830	0
272	20231011	140100	130461960	18830	18830	18830	18830	0
273	20231011	140000	130461960	18830	18830	18830	18830	0
274	20231011	135900	130461960	18830	18830	18830	18830	0
275	20231011	135800	130461960	18830	18830	18830	18830	0
276	20231011	135700	130461960	18830	18830	18830	18830	0
277	20231011	135600	130461960	18830	18830	18830	18830	0
278	20231011	135500	130461960	18830	18830	18830	18830	0
279	20231011	135400	130461960	18830	18830	18830	18830	0
280	20231011	135300	130461960	18830	18830	18830	18830	104
281	20231011	135200	128503640	18830	18830	18830	18830	0
282	20231011	135100	128503640	18830	18830	18830	18830	0
283	20231011	135000	128503640	18830	18830	18830	18830	2
284	20231011	134900	128465980	18840	18840	18840	18840	6
285	20231011	134800	128352940	18840	18840	18840	18840	0
286	20231011	134700	128352940	18840	18840	18840	18840	19
287	20231011	134600	127994980	18830	18830	18830	18830	0
288	20231011	134500	127994980	18830	18830	18830	18830	0
289	20231011	134400	127994980	18830	18830	18830	18830	0
290	20231011	134300	127994980	18830	18830	18830	18830	0
291	20231011	134200	127994980	18830	18830	18830	18830	0
292	20231011	134100	127994980	18830	18830	18830	18830	0
293	20231011	134000	127994980	18830	18830	18830	18830	579
294	20231011	133900	117092410	18830	18830	18830	18830	0
295	20231011	133800	117092410	18830	18830	18830	18830	0
296	20231011	133700	117092410	18830	18830	18830	18830	0
297	20231011	133600	117092410	18830	18830	18830	18830	0
298	20231011	133500	117092410	18830	18830	18830	18830	0
299	20231011	133400	117092410	18830	18830	18830	18830	51
300	20231011	133300	116132080	18840	18840	18840	18840	32
301	20231011	133200	115529200	18840	18840	18840	18840	0
302	20231011	133100	115529200	18840	18840	18840	18840	116
303	20231011	133000	113343760	18830	18830	18830	18830	0
304	20231011	132900	113343760	18830	18830	18830	18830	0
305	20231011	132800	113343760	18830	18830	18830	18830	0
306	20231011	132700	113343760	18830	18830	18830	18830	0
307	20231011	132600	113343760	18830	18830	18830	18830	0
308	20231011	132500	113343760	18830	18830	18830	18830	9
309	20231011	132400	113174290	18830	18830	18830	18830	0
310	20231011	132300	113174290	18830	18820	18830	18820	176
311	20231011	132200	109861370	18820	18820	18820	18820	50
312	20231011	132100	108920370	18820	18820	18820	18820	0
313	20231011	132000	108920370	18820	18820	18820	18820	0
314	20231011	131900	108920370	18820	18850	18850	18820	4
315	20231011	131800	108845060	18820	18820	18820	18820	0
316	20231011	131700	108845060	18820	18820	18820	18820	0
317	20231011	131600	108845060	18820	18820	18820	18820	0
318	20231011	131500	108845060	18820	18820	18820	18820	0
319	20231011	131400	108845060	18820	18850	18850	18820	111
320	20231011	131300	106753040	18820	18810	18820	18810	100
321	20231011	131200	104871110	18810	18800	18810	18800	47
322	20231011	131100	103987470	18800	18790	18800	18790	132
323	20231011	131000	101506790	18790	18780	18790	18780	114
324	20231011	130900	99364770	18780	18780	18780	18780	0
325	20231011	130800	99364770	18780	18780	18780	18780	0
326	20231011	130700	99364770	18780	18780	18780	18780	155
327	20231011	130600	96453870	18780	18780	18780	18780	0
328	20231011	130500	96453870	18780	18780	18780	18780	0
329	20231011	130400	96453870	18780	18780	18780	18780	0
330	20231011	130300	96453870	18780	18770	18780	18770	4
331	20231011	130200	96378760	18780	18780	18780	18780	0
332	20231011	130100	96378760	18780	18780	18780	18780	0
333	20231011	130000	96378760	18780	18780	18780	18780	0
334	20231011	125900	96378760	18780	18780	18780	18780	0
335	20231011	125800	96378760	18780	18780	18780	18780	0
336	20231011	125700	96378760	18780	18780	18780	18780	0
337	20231011	125600	96378760	18780	18780	18780	18780	0
338	20231011	125500	96378760	18780	18780	18780	18780	0
339	20231011	125400	96378760	18780	18780	18780	18780	0
340	20231011	125300	96378760	18780	18780	18780	18780	0
341	20231011	125200	96378760	18780	18780	18780	18780	0
342	20231011	125100	96378760	18780	18780	18780	18780	1
343	20231011	125000	96359980	18740	18740	18740	18740	20
344	20231011	124900	95985180	18740	18740	18740	18740	0
345	20231011	124800	95985180	18740	18740	18740	18740	0
346	20231011	124700	95985180	18740	18740	18740	18740	9
347	20231011	124600	95816520	18740	18740	18740	18740	0
348	20231011	124500	95816520	18740	18740	18740	18740	0
349	20231011	124400	95816520	18740	18740	18740	18740	0
350	20231011	124300	95816520	18740	18740	18740	18740	0
351	20231011	124200	95816520	18740	18740	18740	18740	0
352	20231011	124100	95816520	18740	18740	18740	18740	59
353	20231011	124000	94710860	18730	18730	18730	18730	0
354	20231011	123900	94710860	18730	18730	18730	18730	0
355	20231011	123800	94710860	18730	18710	18730	18710	201
356	20231011	123700	90947810	18720	18720	18720	18720	10
357	20231011	123600	90760610	18730	18730	18730	18730	0
358	20231011	123500	90760610	18730	18730	18730	18730	0
359	20231011	123400	90760610	18730	18730	18730	18730	0
360	20231011	123300	90760610	18730	18730	18730	18730	2
361	20231011	123200	90723150	18730	18730	18730	18730	0
362	20231011	123100	90723150	18730	18730	18730	18730	1
363	20231011	123000	90704420	18630	18630	18630	18630	0
364	20231011	122900	90704420	18630	18660	18660	18630	5
365	20231011	122800	90611190	18740	18740	18740	18740	0
366	20231011	122700	90611190	18740	18740	18740	18740	1
367	20231011	122600	90592450	18730	18730	18730	18730	60
368	20231011	122500	89468650	18610	18610	18610	18610	0
369	20231011	122400	89468650	18610	18770	18770	18610	1850
370	20231011	122300	54855770	18790	18790	18790	18790	0
371	20231011	122200	54855770	18790	18790	18790	18790	0
372	20231011	122100	54855770	18790	18790	18790	18790	0
373	20231011	122000	54855770	18790	18790	18790	18790	0
374	20231011	121900	54855770	18790	18790	18790	18790	0
375	20231011	121800	54855770	18790	18790	18790	18790	40
376	20231011	121700	54104170	18790	18790	18790	18790	0
377	20231011	121600	54104170	18790	18790	18790	18790	0
378	20231011	121500	54104170	18790	18790	18790	18790	0
379	20231011	121400	54104170	18790	18790	18790	18790	0
380	20231011	121300	54104170	18790	18790	18790	18790	0
381	20231011	121200	54104170	18790	18790	18790	18790	0
382	20231011	121100	54104170	18790	18790	18790	18790	0
383	20231011	121000	54104170	18790	18790	18790	18790	0
384	20231011	120900	54104170	18790	18790	18790	18790	0
385	20231011	120800	54104170	18790	18790	18790	18790	0
386	20231011	120700	54104170	18790	18790	18790	18790	0
387	20231011	120600	54104170	18790	18790	18790	18790	0
388	20231011	120500	54104170	18790	18790	18790	18790	0
389	20231011	120400	54104170	18790	18790	18790	18790	1
390	20231011	120300	54085380	18800	18800	18800	18800	0
391	20231011	120200	54085380	18800	18800	18800	18800	0
392	20231011	120100	54085380	18800	18800	18800	18800	2
393	20231011	120000	54047780	18800	18800	18800	18800	0
394	20231011	115900	54047780	18800	18800	18800	18800	15
395	20231011	115800	53765780	18800	18800	18800	18800	0
396	20231011	115700	53765780	18800	18800	18800	18800	10
397	20231011	115600	53577780	18800	18800	18800	18800	0
398	20231011	115500	53577780	18800	18800	18800	18800	0
399	20231011	115400	53577780	18800	18800	18800	18800	0
400	20231011	115300	53577780	18800	18800	18800	18800	0
401	20231011	115200	53577780	18800	18800	18800	18800	3
402	20231011	115100	53521380	18790	18790	18790	18790	1
403	20231011	115000	53502590	18790	18790	18790	18790	0
404	20231011	114900	53502590	18790	18790	18790	18790	24
405	20231011	114800	53051630	18790	18790	18790	18790	16
406	20231011	114700	52750990	18790	18790	18790	18790	0
407	20231011	114600	52750990	18790	18790	18790	18790	1
408	20231011	114500	52732200	18760	18760	18760	18760	0
409	20231011	114400	52732200	18760	18760	18760	18760	0
410	20231011	114300	52732200	18760	18760	18760	18760	0
411	20231011	114200	52732200	18760	18760	18760	18760	0
412	20231011	114100	52732200	18760	18760	18760	18760	0
413	20231011	114000	52732200	18760	18760	18760	18760	1
414	20231011	113900	52713440	18750	18750	18750	18750	0
415	20231011	113800	52713440	18750	18750	18750	18750	0
416	20231011	113700	52713440	18750	18750	18750	18750	10
417	20231011	113600	52525940	18750	18750	18750	18750	0
418	20231011	113500	52525940	18750	18750	18750	18750	29
419	20231011	113400	51982190	18750	18750	18750	18750	60
420	20231011	113300	50857190	18750	18780	18780	18750	293
421	20231011	113200	45361410	18780	18780	18780	18780	0
422	20231011	113100	45361410	18780	18780	18780	18780	1
423	20231011	113000	45342630	18780	18780	18780	18780	0
424	20231011	112900	45342630	18780	18780	18780	18780	0
425	20231011	112800	45342630	18780	18780	18780	18780	41
426	20231011	112700	44572650	18780	18780	18780	18780	0
427	20231011	112600	44572650	18780	18780	18780	18780	0
428	20231011	112500	44572650	18780	18780	18780	18780	9
429	20231011	112400	44403630	18790	18790	18790	18790	0
430	20231011	112300	44403630	18790	18790	18790	18790	0
431	20231011	112200	44403630	18790	18790	18790	18790	70
432	20231011	112100	43088330	18800	18800	18800	18800	0
433	20231011	112000	43088330	18800	18800	18800	18800	0
434	20231011	111900	43088330	18800	18800	18800	18800	0
435	20231011	111800	43088330	18800	18800	18800	18800	0
436	20231011	111700	43088330	18800	18800	18800	18800	60
437	20231011	111600	41960330	18800	18800	18800	18800	0
438	20231011	111500	41960330	18800	18800	18800	18800	1
439	20231011	111400	41941530	18800	18800	18800	18800	3
440	20231011	111300	41885130	18800	18800	18800	18800	1
441	20231011	111200	41866330	18770	18770	18770	18770	0
442	20231011	111100	41866330	18770	18770	18770	18770	0
443	20231011	111000	41866330	18770	18770	18770	18770	0
444	20231011	110900	41866330	18770	18770	18770	18770	0
445	20231011	110800	41866330	18770	18770	18770	18770	0
446	20231011	110700	41866330	18770	18770	18770	18770	0
447	20231011	110600	41866330	18770	18770	18770	18770	3
448	20231011	110500	41810020	18770	18770	18770	18770	0
449	20231011	110400	41810020	18770	18770	18770	18770	0
450	20231011	110300	41810020	18770	18770	18770	18770	0
451	20231011	110200	41810020	18770	18770	18770	18770	2
452	20231011	110100	41772480	18760	18760	18760	18760	0
453	20231011	110000	41772480	18760	18760	18760	18760	16
454	20231011	105900	41472320	18770	18770	18770	18770	5
455	20231011	105800	41378470	18800	18800	18800	18800	0
456	20231011	105700	41378470	18800	18800	18800	18800	0
457	20231011	105600	41378470	18800	18800	18800	18800	0
458	20231011	105500	41378470	18800	18800	18800	18800	0
459	20231011	105400	41378470	18800	18800	18800	18800	20
460	20231011	105300	41002470	18800	18800	18800	18800	0
461	20231011	105200	41002470	18800	18800	18800	18800	0
462	20231011	105100	41002470	18800	18800	18800	18800	1
463	20231011	105000	40983670	18800	18800	18800	18800	0
464	20231011	104900	40983670	18800	18740	18800	18740	122
465	20231011	104800	38692980	18730	18740	18740	18730	19
466	20231011	104700	38337010	18730	18730	18730	18730	20
467	20231011	104600	37962410	18650	18650	18650	18650	1
468	20231011	104500	37943760	18700	18700	18700	18700	0
469	20231011	104400	37943760	18700	18700	18700	18700	25
470	20231011	104300	37476260	18700	18700	18700	18700	1
471	20231011	104200	37457560	18650	18650	18650	18650	0
472	20231011	104100	37457560	18650	18650	18650	18650	57
473	20231011	104000	36394510	18650	18650	18650	18650	1
474	20231011	103900	36375860	18700	18700	18700	18700	3
475	20231011	103800	36319760	18700	18700	18700	18700	10
476	20231011	103700	36132760	18700	18700	18700	18700	0
477	20231011	103600	36132760	18700	18700	18700	18700	0
478	20231011	103500	36132760	18700	18700	18700	18700	0
479	20231011	103400	36132760	18700	18700	18700	18700	0
480	20231011	103300	36132760	18700	18700	18700	18700	0
481	20231011	103200	36132760	18700	18700	18700	18700	6
482	20231011	103100	36020560	18690	18690	18690	18690	0
483	20231011	103000	36020560	18690	18690	18690	18690	0
484	20231011	102900	36020560	18690	18690	18690	18690	1
485	20231011	102800	36001870	18700	18700	18700	18700	0
486	20231011	102700	36001870	18700	18700	18700	18700	0
487	20231011	102600	36001870	18700	18700	18700	18700	1
488	20231011	102500	35983170	18700	18700	18700	18700	0
489	20231011	102400	35983170	18700	18700	18700	18700	0
490	20231011	102300	35983170	18700	18700	18700	18700	1
491	20231011	102200	35964470	18700	18700	18700	18700	1
492	20231011	102100	35945770	18700	18700	18700	18700	0
493	20231011	102000	35945770	18700	18650	18700	18650	60
494	20231011	101900	34825270	18650	18650	18650	18650	17
495	20231011	101800	34508220	18700	18700	18700	18700	0
496	20231011	101700	34508220	18700	18700	18700	18700	0
497	20231011	101600	34508220	18700	18700	18700	18700	1
498	20231011	101500	34489520	18650	18650	18650	18650	5
499	20231011	101400	34396270	18650	18690	18700	18650	15
500	20231011	101300	34116090	18650	18670	18670	18650	22
501	20231011	101200	33705590	18680	18680	18680	18680	0
502	20231011	101100	33705590	18680	18680	18680	18680	0
503	20231011	101000	33705590	18680	18680	18680	18680	0
504	20231011	100900	33705590	18680	18680	18680	18680	0
505	20231011	100800	33705590	18680	18680	18680	18680	19
506	20231011	100700	33350670	18680	18680	18680	18680	0
507	20231011	100600	33350670	18680	18680	18680	18680	50
508	20231011	100500	32416670	18700	18700	18700	18700	0
509	20231011	100400	32416670	18700	18700	18700	18700	0
510	20231011	100300	32416670	18700	18700	18700	18700	9
511	20231011	100200	32248370	18700	18700	18700	18700	0
512	20231011	100100	32248370	18700	18700	18700	18700	11
513	20231011	100000	32042670	18740	18740	18740	18740	1
514	20231011	095900	32023930	18780	18780	18780	18780	0
515	20231011	095800	32023930	18780	18780	18780	18780	0
516	20231011	095700	32023930	18780	18780	18780	18780	0
517	20231011	095600	32023930	18780	18780	18780	18780	0
518	20231011	095500	32023930	18780	18780	18780	18780	0
519	20231011	095400	32023930	18780	18780	18780	18780	0
520	20231011	095300	32023930	18780	18780	18780	18780	0
521	20231011	095200	32023930	18780	18780	18780	18780	0
522	20231011	095100	32023930	18780	18780	18780	18780	0
523	20231011	095000	32023930	18780	18780	18780	18780	0
524	20231011	094900	32023930	18780	18780	18780	18780	0
525	20231011	094800	32023930	18780	18780	18780	18780	0
526	20231011	094700	32023930	18780	18780	18780	18780	1
527	20231011	094600	32005150	18680	18680	18680	18680	0
528	20231011	094500	32005150	18680	18680	18680	18680	5
529	20231011	094400	31911750	18680	18760	18770	18680	46
530	20231011	094300	31048930	18760	18760	18760	18760	0
531	20231011	094200	31048930	18760	18760	18760	18760	0
532	20231011	094100	31048930	18760	18760	18760	18760	0
533	20231011	094000	31048930	18760	18760	18760	18760	0
534	20231011	093900	31048930	18760	18760	18760	18760	0
535	20231011	093800	31048930	18760	18760	18760	18760	90
536	20231011	093700	29360530	18780	18780	18780	18780	0
537	20231011	093600	29360530	18780	18780	18780	18780	1
538	20231011	093500	29341750	18780	18780	18780	18780	1
539	20231011	093400	29322970	18780	18790	18790	18780	7
540	20231011	093300	29191490	18790	18760	18790	18760	26
541	20231011	093200	28703220	18770	18760	18770	18760	109
542	20231011	093100	26657350	18760	18760	18760	18760	0
543	20231011	093000	26657350	18760	18760	18760	18760	0
544	20231011	092900	26657350	18760	18760	18760	18760	0
545	20231011	092800	26657350	18760	18760	18760	18760	0
546	20231011	092700	26657350	18760	18750	18760	18750	10
547	20231011	092600	26469770	18760	18750	18760	18750	35
548	20231011	092500	25813280	18760	18760	18760	18760	0
549	20231011	092400	25813280	18760	18760	18760	18760	0
550	20231011	092300	25813280	18760	18760	18760	18760	1
551	20231011	092200	25794520	18740	18740	18740	18740	12
552	20231011	092100	25569640	18730	18650	18730	18650	14
553	20231011	092000	25308220	18650	18700	18700	18650	6
554	20231011	091900	25196070	18610	18610	18610	18610	0
555	20231011	091800	25196070	18610	18610	18610	18610	5
556	20231011	091700	25103020	18590	18590	18590	18590	2
557	20231011	091600	25065840	18750	18750	18750	18750	0
558	20231011	091500	25065840	18750	18750	18750	18750	0
559	20231011	091400	25065840	18750	18750	18750	18750	31
560	20231011	091300	24484590	18770	18770	18770	18770	2
561	20231011	091200	24447050	18710	18710	18710	18710	2
562	20231011	091100	24409630	18670	18540	18710	18540	382
563	20231011	091000	17320270	18530	18530	18530	18530	0
564	20231011	090900	17320270	18530	18530	18530	18530	0
565	20231011	090800	17320270	18530	18530	18530	18530	1
566	20231011	090700	17301740	18530	18700	18700	18500	232
567	20231011	090600	12993140	18700	18700	18700	18700	10
568	20231011	090500	12806140	18700	18700	18700	18700	18
569	20231011	090400	12469540	18700	18700	18700	18700	397
570	20231011	090300	5045640	18700	18700	18700	18700	182
571	20231011	090200	1642240	18700	18500	18700	18500	21
572	20231011	090100	1249740	18480	18480	18480	18480	3
573	20231011	090000	1194300	18700	18700	18700	18700	54