KissMeData/065710/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192800	135410490	18950	18950	18950	18950	60
3	20231019	192700	135410490	18950	18950	18950	18950	0
4	20231019	192600	135410490	18950	18950	18950	18950	0
5	20231019	192500	135410490	18950	18950	18950	18950	0
6	20231019	192400	135410490	18950	18950	18950	18950	0
7	20231019	192300	135410490	18950	18950	18950	18950	0
8	20231019	192200	135410490	18950	18950	18950	18950	0
9	20231019	192100	135410490	18950	18950	18950	18950	0
10	20231019	192000	135410490	18950	18950	18950	18950	0
11	20231019	191900	135410490	18950	18950	18950	18950	0
12	20231019	191800	135410490	18950	18950	18950	18950	0
13	20231019	191700	135410490	18950	18950	18950	18950	0
14	20231019	191600	135410490	18950	18950	18950	18950	0
15	20231019	191500	135410490	18950	18950	18950	18950	0
16	20231019	191400	135410490	18950	18950	18950	18950	0
17	20231019	191300	135410490	18950	18950	18950	18950	0
18	20231019	191200	135410490	18950	18950	18950	18950	0
19	20231019	191100	135410490	18950	18950	18950	18950	0
20	20231019	191000	135410490	18950	18950	18950	18950	0
21	20231019	190900	135410490	18950	18950	18950	18950	0
22	20231019	190800	135410490	18950	18950	18950	18950	0
23	20231019	190700	135410490	18950	18950	18950	18950	0
24	20231019	190600	135410490	18950	18950	18950	18950	0
25	20231019	190500	135410490	18950	18950	18950	18950	0
26	20231019	190400	135410490	18950	18950	18950	18950	0
27	20231019	190300	135410490	18950	18950	18950	18950	0
28	20231019	190200	135410490	18950	18950	18950	18950	0
29	20231019	190100	135410490	18950	18950	18950	18950	0
30	20231019	190000	135410490	18950	18950	18950	18950	0
31	20231019	185900	135410490	18950	18950	18950	18950	0
32	20231019	185800	135410490	18950	18950	18950	18950	60
33	20231019	185700	135410490	18950	18950	18950	18950	0
34	20231019	185600	135410490	18950	18950	18950	18950	0
35	20231019	185500	135410490	18950	18950	18950	18950	0
36	20231019	185400	135410490	18950	18950	18950	18950	0
37	20231019	185300	135410490	18950	18950	18950	18950	0
38	20231019	185200	135410490	18950	18950	18950	18950	0
39	20231019	185100	135410490	18950	18950	18950	18950	0
40	20231019	185000	135410490	18950	18950	18950	18950	0
41	20231019	184900	135410490	18950	18950	18950	18950	0
42	20231019	184800	135410490	18950	18950	18950	18950	0
43	20231019	184700	135410490	18950	18950	18950	18950	0
44	20231019	184600	135410490	18950	18950	18950	18950	0
45	20231019	184500	135410490	18950	18950	18950	18950	0
46	20231019	184400	135410490	18950	18950	18950	18950	0
47	20231019	184300	135410490	18950	18950	18950	18950	0
48	20231019	184200	135410490	18950	18950	18950	18950	0
49	20231019	184100	135410490	18950	18950	18950	18950	0
50	20231019	184000	135410490	18950	18950	18950	18950	0
51	20231019	183900	135410490	18950	18950	18950	18950	0
52	20231019	183800	135410490	18950	18950	18950	18950	0
53	20231019	183700	135410490	18950	18950	18950	18950	0
54	20231019	183600	135410490	18950	18950	18950	18950	0
55	20231019	183500	135410490	18950	18950	18950	18950	0
56	20231019	183400	135410490	18950	18950	18950	18950	0
57	20231019	183300	135410490	18950	18950	18950	18950	0
58	20231019	183200	135410490	18950	18950	18950	18950	0
59	20231019	183100	135410490	18950	18950	18950	18950	0
60	20231019	183000	135410490	18950	18950	18950	18950	0
61	20231019	182900	135410490	18950	18950	18950	18950	0
62	20231019	182800	135410490	18950	18950	18950	18950	60
63	20231019	182700	135410490	18950	18950	18950	18950	0
64	20231019	182600	135410490	18950	18950	18950	18950	0
65	20231019	182500	135410490	18950	18950	18950	18950	0
66	20231019	182400	135410490	18950	18950	18950	18950	0
67	20231019	182300	135410490	18950	18950	18950	18950	0
68	20231019	182200	135410490	18950	18950	18950	18950	0
69	20231019	182100	135410490	18950	18950	18950	18950	0
70	20231019	182000	135410490	18950	18950	18950	18950	0
71	20231019	181900	135410490	18950	18950	18950	18950	0
72	20231019	181800	135410490	18950	18950	18950	18950	0
73	20231019	181700	135410490	18950	18950	18950	18950	0
74	20231019	181600	135410490	18950	18950	18950	18950	0
75	20231019	181500	135410490	18950	18950	18950	18950	0
76	20231019	181400	135410490	18950	18950	18950	18950	0
77	20231019	181300	135410490	18950	18950	18950	18950	0
78	20231019	181200	135410490	18950	18950	18950	18950	0
79	20231019	181100	135410490	18950	18950	18950	18950	0
80	20231019	181000	135410490	18950	18950	18950	18950	0
81	20231019	180900	135410490	18950	18950	18950	18950	0
82	20231019	180800	135410490	18950	18950	18950	18950	0
83	20231019	180700	135410490	18950	18950	18950	18950	0
84	20231019	180600	135410490	18950	18950	18950	18950	0
85	20231019	180500	135410490	18950	18950	18950	18950	0
86	20231019	180400	135410490	18950	18950	18950	18950	0
87	20231019	180300	135410490	18950	18950	18950	18950	0
88	20231019	180200	135410490	18950	18950	18950	18950	0
89	20231019	180100	135410490	18950	18950	18950	18950	0
90	20231019	180000	135410490	18950	18950	18950	18950	0
91	20231019	175900	135410490	18950	18950	18950	18950	0
92	20231019	175800	135410490	18950	18950	18950	18950	60
93	20231019	175700	135410490	18950	18950	18950	18950	0
94	20231019	175600	135410490	18950	18950	18950	18950	0
95	20231019	175500	135410490	18950	18950	18950	18950	0
96	20231019	175400	135410490	18950	18950	18950	18950	0
97	20231019	175300	135410490	18950	18950	18950	18950	0
98	20231019	175200	135410490	18950	18950	18950	18950	0
99	20231019	175100	135410490	18950	18950	18950	18950	0
100	20231019	175000	135410490	18950	18950	18950	18950	0
101	20231019	174900	135410490	18950	18950	18950	18950	0
102	20231019	174800	135410490	18950	18950	18950	18950	0
103	20231019	174700	135410490	18950	18950	18950	18950	0
104	20231019	174600	135410490	18950	18950	18950	18950	0
105	20231019	174500	135410490	18950	18950	18950	18950	0
106	20231019	174400	135410490	18950	18950	18950	18950	0
107	20231019	174300	135410490	18950	18950	18950	18950	0
108	20231019	174200	135410490	18950	18950	18950	18950	0
109	20231019	174100	135410490	18950	18950	18950	18950	0
110	20231019	174000	135410490	18950	18950	18950	18950	0
111	20231019	173900	135410490	18950	18950	18950	18950	0
112	20231019	173800	135410490	18950	18950	18950	18950	0
113	20231019	173700	135410490	18950	18950	18950	18950	0
114	20231019	173600	135410490	18950	18950	18950	18950	0
115	20231019	173500	135410490	18950	18950	18950	18950	0
116	20231019	173400	135410490	18950	18950	18950	18950	0
117	20231019	173300	135410490	18950	18950	18950	18950	0
118	20231019	173200	135410490	18950	18950	18950	18950	0
119	20231019	173100	135410490	18950	18950	18950	18950	0
120	20231019	173000	135410490	18950	18950	18950	18950	0
121	20231019	172900	135410490	18950	18950	18950	18950	0
122	20231019	172800	135410490	18950	18950	18950	18950	60
123	20231019	172700	135410490	18950	18950	18950	18950	0
124	20231019	172600	135410490	18950	18950	18950	18950	0
125	20231019	172500	135410490	18950	18950	18950	18950	0
126	20231019	172400	135410490	18950	18950	18950	18950	0
127	20231019	172300	135410490	18950	18950	18950	18950	0
128	20231019	172200	135410490	18950	18950	18950	18950	0
129	20231019	172100	135410490	18950	18950	18950	18950	0
130	20231019	172000	135410490	18950	18950	18950	18950	0
131	20231019	171900	135410490	18950	18950	18950	18950	0
132	20231019	171800	135410490	18950	18950	18950	18950	0
133	20231019	171700	135410490	18950	18950	18950	18950	0
134	20231019	171600	135410490	18950	18950	18950	18950	0
135	20231019	171500	135410490	18950	18950	18950	18950	0
136	20231019	171400	135410490	18950	18950	18950	18950	0
137	20231019	171300	135410490	18950	18950	18950	18950	0
138	20231019	171200	135410490	18950	18950	18950	18950	0
139	20231019	171100	135410490	18950	18950	18950	18950	0
140	20231019	171000	135410490	18950	18950	18950	18950	0
141	20231019	170900	135410490	18950	18950	18950	18950	0
142	20231019	170800	135410490	18950	18950	18950	18950	0
143	20231019	170700	135410490	18950	18950	18950	18950	0
144	20231019	170600	135410490	18950	18950	18950	18950	0
145	20231019	170500	135410490	18950	18950	18950	18950	0
146	20231019	170400	135410490	18950	18950	18950	18950	0
147	20231019	170300	135410490	18950	18950	18950	18950	0
148	20231019	170200	135410490	18950	18950	18950	18950	0
149	20231019	170100	135410490	18950	18950	18950	18950	0
150	20231019	170000	135410490	18950	18950	18950	18950	0
151	20231019	165900	135410490	18950	18950	18950	18950	0
152	20231019	165800	135410490	18950	18950	18950	18950	60
153	20231019	165700	135410490	18950	18950	18950	18950	0
154	20231019	165600	135410490	18950	18950	18950	18950	0
155	20231019	165500	135410490	18950	18950	18950	18950	0
156	20231019	165400	135410490	18950	18950	18950	18950	0
157	20231019	165300	135410490	18950	18950	18950	18950	0
158	20231019	165200	135410490	18950	18950	18950	18950	0
159	20231019	165100	135410490	18950	18950	18950	18950	0
160	20231019	165000	135410490	18950	18950	18950	18950	0
161	20231019	164900	135410490	18950	18950	18950	18950	0
162	20231019	164800	135410490	18950	18950	18950	18950	0
163	20231019	164700	135410490	18950	18950	18950	18950	0
164	20231019	164600	135410490	18950	18950	18950	18950	0
165	20231019	164500	135410490	18950	18950	18950	18950	0
166	20231019	164400	135410490	18950	18950	18950	18950	0
167	20231019	164300	135410490	18950	18950	18950	18950	0
168	20231019	164200	135410490	18950	18950	18950	18950	0
169	20231019	164100	135410490	18950	18950	18950	18950	0
170	20231019	164000	135410490	18950	18950	18950	18950	0
171	20231019	163900	135410490	18950	18950	18950	18950	0
172	20231019	163800	135410490	18950	18950	18950	18950	0
173	20231019	163700	135410490	18950	18950	18950	18950	0
174	20231019	163600	135410490	18950	18950	18950	18950	0
175	20231019	163500	135410490	18950	18950	18950	18950	0
176	20231019	163400	135410490	18950	18950	18950	18950	0
177	20231019	163300	135410490	18950	18950	18950	18950	0
178	20231019	163200	135410490	18950	18950	18950	18950	0
179	20231019	163100	135410490	18950	18950	18950	18950	0
180	20231019	163000	135410490	18950	18950	18950	18950	0
181	20231019	162900	135410490	18950	18950	18950	18950	0
182	20231019	162800	135410490	18950	18950	18950	18950	60
183	20231019	162700	135410490	18950	18950	18950	18950	0
184	20231019	162600	135410490	18950	18950	18950	18950	0
185	20231019	162500	135410490	18950	18950	18950	18950	0
186	20231019	162400	135410490	18950	18950	18950	18950	0
187	20231019	162300	135410490	18950	18950	18950	18950	0
188	20231019	162200	135410490	18950	18950	18950	18950	0
189	20231019	162100	135410490	18950	18950	18950	18950	0
190	20231019	162000	135410490	18950	18950	18950	18950	0
191	20231019	161900	135410490	18950	18950	18950	18950	0
192	20231019	161800	135410490	18950	18950	18950	18950	0
193	20231019	161700	135410490	18950	18950	18950	18950	0
194	20231019	161600	135410490	18950	18950	18950	18950	0
195	20231019	161500	135410490	18950	18950	18950	18950	0
196	20231019	161400	135410490	18950	18950	18950	18950	0
197	20231019	161300	135410490	18950	18950	18950	18950	0
198	20231019	161200	135410490	18950	18950	18950	18950	0
199	20231019	161100	135410490	18950	18950	18950	18950	0
200	20231019	161000	135410490	18950	18950	18950	18950	0
201	20231019	160900	135410490	18950	18950	18950	18950	0
202	20231019	160800	135410490	18950	18950	18950	18950	0
203	20231019	160700	135410490	18950	18950	18950	18950	0
204	20231019	160600	135410490	18950	18950	18950	18950	0
205	20231019	160500	135410490	18950	18950	18950	18950	0
206	20231019	160400	135410490	18950	18950	18950	18950	0
207	20231019	160300	135410490	18950	18950	18950	18950	0
208	20231019	160200	135410490	18950	18950	18950	18950	0
209	20231019	160100	135410490	18950	18950	18950	18950	0
210	20231019	160000	135410490	18950	18950	18950	18950	0
211	20231019	155900	135410490	18950	18950	18950	18950	0
212	20231019	155800	135410490	18950	18950	18950	18950	60
213	20231019	155700	135410490	18950	18950	18950	18950	0
214	20231019	155600	135410490	18950	18950	18950	18950	0
215	20231019	155500	135410490	18950	18950	18950	18950	0
216	20231019	155400	135410490	18950	18950	18950	18950	0
217	20231019	155300	135410490	18950	18950	18950	18950	0
218	20231019	155200	135410490	18950	18950	18950	18950	0
219	20231019	155100	135410490	18950	18950	18950	18950	0
220	20231019	155000	135410490	18950	18950	18950	18950	0
221	20231019	154900	135410490	18950	18950	18950	18950	0
222	20231019	154800	135410490	18950	18950	18950	18950	0
223	20231019	154700	135410490	18950	18950	18950	18950	0
224	20231019	154600	135410490	18950	18950	18950	18950	0
225	20231019	154500	135410490	18950	18950	18950	18950	0
226	20231019	154400	135410490	18950	18950	18950	18950	0
227	20231019	154300	135410490	18950	18950	18950	18950	0
228	20231019	154200	135410490	18950	18950	18950	18950	0
229	20231019	154100	135410490	18950	18950	18950	18950	0
230	20231019	154000	135410490	18950	18950	18950	18950	0
231	20231019	153900	135410490	18950	18950	18950	18950	0
232	20231019	153800	135410490	18950	18950	18950	18950	0
233	20231019	153700	135410490	18950	18950	18950	18950	0
234	20231019	153600	135410490	18950	18950	18950	18950	0
235	20231019	153500	135410490	18950	18950	18950	18950	0
236	20231019	153400	135410490	18950	18950	18950	18950	0
237	20231019	153300	135410490	18950	18950	18950	18950	0
238	20231019	153200	135410490	18950	18950	18950	18950	0
239	20231019	153100	135410490	18950	18950	18950	18950	0
240	20231019	153000	135410490	18950	18950	18950	18950	60
241	20231019	152900	134273490	18880	18880	18880	18880	0
242	20231019	152800	134273490	18880	18880	18880	18880	0
243	20231019	152700	134273490	18880	18880	18880	18880	0
244	20231019	152600	134273490	18880	18880	18880	18880	0
245	20231019	152500	134273490	18880	18880	18880	18880	0
246	20231019	152400	134273490	18880	18880	18880	18880	0
247	20231019	152300	134273490	18880	18880	18880	18880	0
248	20231019	152200	134273490	18880	18880	18880	18880	0
249	20231019	152100	134273490	18880	18880	18880	18880	0
250	20231019	152000	134273490	18880	18880	18880	18880	0
251	20231019	151900	134273490	18880	18900	18900	18880	522
252	20231019	151800	124415460	18930	18930	18930	18930	0
253	20231019	151700	124415460	18930	18930	18930	18930	0
254	20231019	151600	124415460	18930	18930	18930	18930	0
255	20231019	151500	124415460	18930	18930	18930	18930	10
256	20231019	151400	124226160	18900	18900	18900	18900	0
257	20231019	151300	124226160	18900	18900	18900	18900	0
258	20231019	151200	124226160	18900	18910	18910	18900	135
259	20231019	151100	121674540	18910	18910	18910	18910	0
260	20231019	151000	121674540	18910	18910	18910	18910	0
261	20231019	150900	121674540	18910	18910	18910	18910	0
262	20231019	150800	121674540	18910	18910	18910	18910	0
263	20231019	150700	121674540	18910	18910	18910	18910	35
264	20231019	150600	121012690	18930	18930	18930	18930	0
265	20231019	150500	121012690	18930	18930	18930	18930	0
266	20231019	150400	121012690	18930	18930	18930	18930	0
267	20231019	150300	121012690	18930	18930	18930	18930	0
268	20231019	150200	121012690	18930	18920	18930	18920	42
269	20231019	150100	120217640	18920	18920	18920	18920	0
270	20231019	150000	120217640	18920	18920	18920	18920	0
271	20231019	145900	120217640	18920	18920	18920	18920	0
272	20231019	145800	120217640	18920	18920	18920	18920	0
273	20231019	145700	120217640	18920	18920	18920	18920	180
274	20231019	145600	116812040	18920	18920	18920	18920	0
275	20231019	145500	116812040	18920	18920	18920	18920	0
276	20231019	145400	116812040	18920	18920	18920	18920	0
277	20231019	145300	116812040	18920	18920	18920	18920	0
278	20231019	145200	116812040	18920	18920	18920	18920	0
279	20231019	145100	116812040	18920	18920	18920	18920	0
280	20231019	145000	116812040	18920	18920	18920	18920	1
281	20231019	144900	116793120	18910	18910	18910	18910	0
282	20231019	144800	116793120	18910	18910	18910	18910	0
283	20231019	144700	116793120	18910	18910	18910	18910	0
284	20231019	144600	116793120	18910	18910	18910	18910	0
285	20231019	144500	116793120	18910	18910	18910	18910	0
286	20231019	144400	116793120	18910	18910	18910	18910	1
287	20231019	144300	116774210	18910	18910	18910	18910	1
288	20231019	144200	116755300	18920	18920	18920	18920	0
289	20231019	144100	116755300	18920	18920	18920	18920	0
290	20231019	144000	116755300	18920	18920	18920	18920	1
291	20231019	143900	116736380	18920	18920	18920	18920	0
292	20231019	143800	116736380	18920	18920	18920	18920	0
293	20231019	143700	116736380	18920	18920	18920	18920	0
294	20231019	143600	116736380	18920	18920	18920	18920	0
295	20231019	143500	116736380	18920	18920	18920	18920	0
296	20231019	143400	116736380	18920	18920	18920	18920	0
297	20231019	143300	116736380	18920	18920	18920	18920	1
298	20231019	143200	116717460	18920	18920	18920	18920	0
299	20231019	143100	116717460	18920	18920	18920	18920	0
300	20231019	143000	116717460	18920	18920	18920	18920	2
301	20231019	142900	116679620	18920	18920	18920	18920	0
302	20231019	142800	116679620	18920	18920	18920	18920	0
303	20231019	142700	116679620	18920	18920	18920	18920	0
304	20231019	142600	116679620	18920	18920	18920	18920	0
305	20231019	142500	116679620	18920	18920	18920	18920	0
306	20231019	142400	116679620	18920	18920	18920	18920	2
307	20231019	142300	116641780	18910	18910	18910	18910	0
308	20231019	142200	116641780	18910	18920	18920	18910	23
309	20231019	142100	116206660	18930	18930	18930	18930	0
310	20231019	142000	116206660	18930	18930	18930	18930	0
311	20231019	141900	116206660	18930	18930	18930	18930	5
312	20231019	141800	116112010	18930	18930	18930	18930	5
313	20231019	141700	116017360	18930	18930	18930	18930	0
314	20231019	141600	116017360	18930	18930	18930	18930	0
315	20231019	141500	116017360	18930	18930	18930	18930	0
316	20231019	141400	116017360	18930	18930	18930	18930	0
317	20231019	141300	116017360	18930	18930	18930	18930	0
318	20231019	141200	116017360	18930	18930	18930	18930	0
319	20231019	141100	116017360	18930	18930	18930	18930	0
320	20231019	141000	116017360	18930	18940	18940	18930	128
321	20231019	140900	113594090	18950	18950	18950	18950	9
322	20231019	140800	113423540	18950	18950	18950	18950	0
323	20231019	140700	113423540	18950	18950	18950	18950	6
324	20231019	140600	113309840	18960	18960	18960	18960	0
325	20231019	140500	113309840	18960	18960	18960	18960	0
326	20231019	140400	113309840	18960	18960	18960	18960	0
327	20231019	140300	113309840	18960	18960	18960	18960	185
328	20231019	140200	109802240	18960	18960	18960	18960	119
329	20231019	140100	107546000	18960	18960	18960	18960	0
330	20231019	140000	107546000	18960	18960	18960	18960	0
331	20231019	135900	107546000	18960	18960	18960	18960	0
332	20231019	135800	107546000	18960	18960	18960	18960	105
333	20231019	135700	105555200	18960	18960	18960	18960	0
334	20231019	135600	105555200	18960	18960	18960	18960	0
335	20231019	135500	105555200	18960	18960	18960	18960	0
336	20231019	135400	105555200	18960	18960	18960	18960	0
337	20231019	135300	105555200	18960	18960	18960	18960	0
338	20231019	135200	105555200	18960	18960	18960	18960	0
339	20231019	135100	105555200	18960	18960	18960	18960	0
340	20231019	135000	105555200	18960	18960	18960	18960	0
341	20231019	134900	105555200	18960	18960	18960	18960	0
342	20231019	134800	105555200	18960	18960	18960	18960	10
343	20231019	134700	105365600	18960	18960	18960	18960	5
344	20231019	134600	105270800	18960	18960	18960	18960	0
345	20231019	134500	105270800	18960	18960	18960	18960	0
346	20231019	134400	105270800	18960	18960	18960	18960	22
347	20231019	134300	104853680	18960	18960	18960	18960	0
348	20231019	134200	104853680	18960	18960	18960	18960	0
349	20231019	134100	104853680	18960	18960	18960	18960	0
350	20231019	134000	104853680	18960	18960	18960	18960	2
351	20231019	133900	104815760	18960	18960	18960	18960	0
352	20231019	133800	104815760	18960	18960	18960	18960	0
353	20231019	133700	104815760	18960	18960	18960	18960	0
354	20231019	133600	104815760	18960	18960	18960	18960	0
355	20231019	133500	104815760	18960	18960	18960	18960	0
356	20231019	133400	104815760	18960	18960	18960	18960	1
357	20231019	133300	104796800	18950	18950	18950	18950	0
358	20231019	133200	104796800	18950	18950	18950	18950	0
359	20231019	133100	104796800	18950	18950	18950	18950	0
360	20231019	133000	104796800	18950	18950	18950	18950	0
361	20231019	132900	104796800	18950	18950	18950	18950	0
362	20231019	132800	104796800	18950	18950	18950	18950	0
363	20231019	132700	104796800	18950	18950	18950	18950	0
364	20231019	132600	104796800	18950	18950	18950	18950	2
365	20231019	132500	104758900	18950	18950	18950	18950	0
366	20231019	132400	104758900	18950	18950	18950	18950	0
367	20231019	132300	104758900	18950	18950	18950	18950	1
368	20231019	132200	104739950	18950	18950	18950	18950	0
369	20231019	132100	104739950	18950	18950	18950	18950	0
370	20231019	132000	104739950	18950	18950	18950	18950	0
371	20231019	131900	104739950	18950	18950	18950	18950	2
372	20231019	131800	104702050	18950	18950	18950	18950	0
373	20231019	131700	104702050	18950	18950	18950	18950	1
374	20231019	131600	104683100	18960	18960	18960	18960	0
375	20231019	131500	104683100	18960	18960	18960	18960	0
376	20231019	131400	104683100	18960	18960	18960	18960	0
377	20231019	131300	104683100	18960	18960	18960	18960	0
378	20231019	131200	104683100	18960	18960	18960	18960	0
379	20231019	131100	104683100	18960	18960	18960	18960	0
380	20231019	131000	104683100	18960	18960	18960	18960	0
381	20231019	130900	104683100	18960	18960	18960	18960	0
382	20231019	130800	104683100	18960	18960	18960	18960	0
383	20231019	130700	104683100	18960	18960	18960	18960	0
384	20231019	130600	104683100	18960	18960	18960	18960	0
385	20231019	130500	104683100	18960	18960	18960	18960	0
386	20231019	130400	104683100	18960	18960	18960	18960	0
387	20231019	130300	104683100	18960	18960	18960	18960	0
388	20231019	130200	104683100	18960	18960	18960	18960	0
389	20231019	130100	104683100	18960	18960	18960	18960	50
390	20231019	130000	103735100	18960	18960	18960	18960	2
391	20231019	125900	103697180	18960	18960	18960	18960	0
392	20231019	125800	103697180	18960	18960	18960	18960	0
393	20231019	125700	103697180	18960	18960	18960	18960	0
394	20231019	125600	103697180	18960	18970	18970	18960	10
395	20231019	125500	103507530	18970	18970	18970	18970	0
396	20231019	125400	103507530	18970	18970	18970	18970	0
397	20231019	125300	103507530	18970	18970	18970	18970	0
398	20231019	125200	103507530	18970	18970	18970	18970	0
399	20231019	125100	103507530	18970	18970	18970	18970	0
400	20231019	125000	103507530	18970	18970	18970	18970	10
401	20231019	124900	103317830	19000	19000	19000	19000	0
402	20231019	124800	103317830	19000	19000	19000	19000	0
403	20231019	124700	103317830	19000	19000	19000	19000	1
404	20231019	124600	103298830	18980	18980	18980	18980	0
405	20231019	124500	103298830	18980	18980	18980	18980	0
406	20231019	124400	103298830	18980	18980	18980	18980	0
407	20231019	124300	103298830	18980	18980	18980	18980	0
408	20231019	124200	103298830	18980	18980	18980	18980	40
409	20231019	124100	102539630	18980	18980	18980	18980	0
410	20231019	124000	102539630	18980	18980	18980	18980	0
411	20231019	123900	102539630	18980	18980	18980	18980	0
412	20231019	123800	102539630	18980	18980	18980	18980	11
413	20231019	123700	102330850	18980	18980	18980	18980	0
414	20231019	123600	102330850	18980	18980	18980	18980	2
415	20231019	123500	102292890	18980	18980	18980	18980	0
416	20231019	123400	102292890	18980	18980	18980	18980	0
417	20231019	123300	102292890	18980	18980	18980	18980	0
418	20231019	123200	102292890	18980	18980	18980	18980	137
419	20231019	123100	99692630	18980	18980	18980	18980	0
420	20231019	123000	99692630	18980	18980	18980	18980	22
421	20231019	122900	99275070	18980	18980	18980	18980	0
422	20231019	122800	99275070	18980	18980	18980	18980	0
423	20231019	122700	99275070	18980	18980	18980	18980	0
424	20231019	122600	99275070	18980	18980	18980	18980	0
425	20231019	122500	99275070	18980	18980	18980	18980	0
426	20231019	122400	99275070	18980	18980	18980	18980	0
427	20231019	122300	99275070	18980	18980	18980	18980	0
428	20231019	122200	99275070	18980	18980	18980	18980	0
429	20231019	122100	99275070	18980	18980	18980	18980	0
430	20231019	122000	99275070	18980	18980	18980	18980	0
431	20231019	121900	99275070	18980	18980	18980	18980	0
432	20231019	121800	99275070	18980	18980	18980	18980	0
433	20231019	121700	99275070	18980	18980	18980	18980	0
434	20231019	121600	99275070	18980	18980	18980	18980	9
435	20231019	121500	99104250	18980	18980	18980	18980	10
436	20231019	121400	98914450	18980	18980	18980	18980	0
437	20231019	121300	98914450	18980	18980	18980	18980	0
438	20231019	121200	98914450	18980	18980	18980	18980	0
439	20231019	121100	98914450	18980	18980	18980	18980	0
440	20231019	121000	98914450	18980	18980	18980	18980	0
441	20231019	120900	98914450	18980	18980	18980	18980	12
442	20231019	120800	98686690	18980	18980	18980	18980	0
443	20231019	120700	98686690	18980	18980	18980	18980	0
444	20231019	120600	98686690	18980	18980	18980	18980	0
445	20231019	120500	98686690	18980	18980	18980	18980	0
446	20231019	120400	98686690	18980	18980	18980	18980	0
447	20231019	120300	98686690	18980	18980	18980	18980	0
448	20231019	120200	98686690	18980	18980	18980	18980	0
449	20231019	120100	98686690	18980	18980	18980	18980	0
450	20231019	120000	98686690	18980	18980	18980	18980	0
451	20231019	115900	98686690	18980	18980	18980	18980	0
452	20231019	115800	98686690	18980	18980	18980	18980	0
453	20231019	115700	98686690	18980	18980	18980	18980	0
454	20231019	115600	98686690	18980	18980	18980	18980	0
455	20231019	115500	98686690	18980	18980	18980	18980	0
456	20231019	115400	98686690	18980	18980	18980	18980	0
457	20231019	115300	98686690	18980	18980	18980	18980	1
458	20231019	115200	98667710	18990	18990	18990	18990	9
459	20231019	115100	98496800	19000	19000	19000	19000	0
460	20231019	115000	98496800	19000	19000	19000	19000	0
461	20231019	114900	98496800	19000	19000	19000	19000	0
462	20231019	114800	98496800	19000	19000	19000	19000	0
463	20231019	114700	98496800	19000	19000	19000	19000	1
464	20231019	114600	98477800	19000	19000	19000	19000	0
465	20231019	114500	98477800	19000	19000	19000	19000	2
466	20231019	114400	98439800	19000	19000	19000	19000	0
467	20231019	114300	98439800	19000	19000	19000	19000	0
468	20231019	114200	98439800	19000	19000	19000	19000	0
469	20231019	114100	98439800	19000	19000	19000	19000	0
470	20231019	114000	98439800	19000	19000	19000	19000	0
471	20231019	113900	98439800	19000	19000	19000	19000	0
472	20231019	113800	98439800	19000	18990	19000	18990	305
473	20231019	113700	92645000	18990	18990	18990	18990	0
474	20231019	113600	92645000	18990	18990	18990	18990	2
475	20231019	113500	92607020	18990	18990	18990	18990	0
476	20231019	113400	92607020	18990	18990	18990	18990	1
477	20231019	113300	92588030	18900	18900	18900	18900	0
478	20231019	113200	92588030	18900	18900	18900	18900	0
479	20231019	113100	92588030	18900	18900	18900	18900	31
480	20231019	113000	92002130	18900	18900	18900	18900	0
481	20231019	112900	92002130	18900	18900	18900	18900	1
482	20231019	112800	91983230	18880	18880	18880	18880	0
483	20231019	112700	91983230	18880	18880	18880	18880	0
484	20231019	112600	91983230	18880	18880	18880	18880	0
485	20231019	112500	91983230	18880	18880	18880	18880	0
486	20231019	112400	91983230	18880	18880	18880	18880	0
487	20231019	112300	91983230	18880	18880	18880	18880	0
488	20231019	112200	91983230	18880	18880	18880	18880	0
489	20231019	112100	91983230	18880	18880	18880	18880	0
490	20231019	112000	91983230	18880	18880	18880	18880	0
491	20231019	111900	91983230	18880	18880	18880	18880	0
492	20231019	111800	91983230	18880	18880	18880	18880	0
493	20231019	111700	91983230	18880	18880	18880	18880	0
494	20231019	111600	91983230	18880	18880	18880	18880	0
495	20231019	111500	91983230	18880	18880	18880	18880	350
496	20231019	111400	85375230	18880	18880	18880	18880	10
497	20231019	111300	85186430	18900	18900	18900	18900	1
498	20231019	111200	85167530	18900	18900	18900	18900	1
499	20231019	111100	85148630	18900	18900	18900	18900	0
500	20231019	111000	85148630	18900	18900	18900	18900	140
501	20231019	110900	82502630	18900	18900	18900	18900	99
502	20231019	110800	80631530	18900	18900	18900	18900	0
503	20231019	110700	80631530	18900	18910	18910	18900	510
504	20231019	110600	70991940	18910	18910	18910	18910	0
505	20231019	110500	70991940	18910	18910	18910	18910	0
506	20231019	110400	70991940	18910	18910	18910	18910	52
507	20231019	110300	70008620	18910	18990	18990	18910	6
508	20231019	110200	69894760	18900	18900	18900	18900	0
509	20231019	110100	69894760	18900	18900	18900	18900	0
510	20231019	110000	69894760	18900	18900	18900	18900	0
511	20231019	105900	69894760	18900	18900	18900	18900	0
512	20231019	105800	69894760	18900	18900	18900	18900	0
513	20231019	105700	69894760	18900	18900	18900	18900	5
514	20231019	105600	69800260	18900	18900	18900	18900	0
515	20231019	105500	69800260	18900	18900	18900	18900	0
516	20231019	105400	69800260	18900	18900	18900	18900	0
517	20231019	105300	69800260	18900	18900	18900	18900	0
518	20231019	105200	69800260	18900	18900	18900	18900	0
519	20231019	105100	69800260	18900	18880	18900	18880	254
520	20231019	105000	65003240	18860	18880	18880	18860	770
521	20231019	104900	50466000	18880	18880	18880	18880	51
522	20231019	104800	49503120	18880	18880	18880	18880	4
523	20231019	104700	49427600	18880	18880	18880	18880	0
524	20231019	104600	49427600	18880	18880	18880	18880	2
525	20231019	104500	49389840	18880	18880	18880	18880	1
526	20231019	104400	49370960	18880	18880	18880	18880	0
527	20231019	104300	49370960	18880	18880	18880	18880	3
528	20231019	104200	49314320	18860	18870	18880	18860	37
529	20231019	104100	48616080	18880	18880	18880	18880	0
530	20231019	104000	48616080	18880	18880	18880	18880	34
531	20231019	103900	47974160	18880	18880	18880	18880	0
532	20231019	103800	47974160	18880	18880	18880	18880	0
533	20231019	103700	47974160	18880	18880	18880	18880	0
534	20231019	103600	47974160	18880	18880	18880	18880	0
535	20231019	103500	47974160	18880	18880	18880	18880	0
536	20231019	103400	47974160	18880	18880	18880	18880	0
537	20231019	103300	47974160	18880	18890	18890	18880	100
538	20231019	103200	46085510	18900	18900	18900	18900	0
539	20231019	103100	46085510	18900	18900	18900	18900	30
540	20231019	103000	45518510	18890	18890	18890	18890	55
541	20231019	102900	44479560	18900	18900	18900	18900	256
542	20231019	102800	39641160	18900	18970	18970	18900	1433
543	20231019	102700	12546360	18970	18970	18970	18970	0
544	20231019	102600	12546360	18970	18970	18970	18970	10
545	20231019	102500	12356660	18970	19000	19000	18970	10
546	20231019	102400	12166920	19050	19050	19050	19050	0
547	20231019	102300	12166920	19050	19050	19050	19050	0
548	20231019	102200	12166920	19050	19050	19050	19050	0
549	20231019	102100	12166920	19050	19050	19050	19050	0
550	20231019	102000	12166920	19050	19050	19050	19050	0
551	20231019	101900	12166920	19050	19050	19050	19050	0
552	20231019	101800	12166920	19050	19050	19050	19050	0
553	20231019	101700	12166920	19050	19050	19050	19050	0
554	20231019	101600	12166920	19050	19050	19050	19050	0
555	20231019	101500	12166920	19050	19050	19050	19050	0
556	20231019	101400	12166920	19050	19050	19050	19050	0
557	20231019	101300	12166920	19050	19050	19050	19050	0
558	20231019	101200	12166920	19050	19050	19050	19050	0
559	20231019	101100	12166920	19050	19050	19050	19050	0
560	20231019	101000	12166920	19050	19050	19050	19050	2
561	20231019	100900	12128820	19050	19050	19050	19050	0
562	20231019	100800	12128820	19050	19050	19050	19050	0
563	20231019	100700	12128820	19050	19050	19050	19050	0
564	20231019	100600	12128820	19050	19050	19050	19050	0
565	20231019	100500	12128820	19050	19050	19050	19050	0
566	20231019	100400	12128820	19050	19050	19050	19050	0
567	20231019	100300	12128820	19050	19050	19050	19050	0
568	20231019	100200	12128820	19050	19050	19050	19050	0
569	20231019	100100	12128820	19050	19050	19050	19050	0
570	20231019	100000	12128820	19050	19050	19050	19050	0
571	20231019	095900	12128820	19050	19050	19050	19050	0
572	20231019	095800	12128820	19050	19050	19050	19050	0
573	20231019	095700	12128820	19050	19050	19050	19050	0
574	20231019	095600	12128820	19050	19050	19050	19050	0
575	20231019	095500	12128820	19050	19050	19050	19050	15
576	20231019	095400	11843070	19050	19050	19050	19050	0
577	20231019	095300	11843070	19050	19050	19050	19050	0
578	20231019	095200	11843070	19050	19050	19050	19050	0
579	20231019	095100	11843070	19050	19050	19050	19050	0
580	20231019	095000	11843070	19050	19050	19050	19050	0
581	20231019	094900	11843070	19050	19050	19050	19050	0
582	20231019	094800	11843070	19050	19050	19050	19050	10
583	20231019	094700	11652570	19060	19060	19060	19060	0
584	20231019	094600	11652570	19060	19060	19060	19060	0
585	20231019	094500	11652570	19060	19060	19060	19060	0
586	20231019	094400	11652570	19060	19060	19060	19060	0
587	20231019	094300	11652570	19060	19060	19060	19060	0
588	20231019	094200	11652570	19060	19060	19060	19060	0
589	20231019	094100	11652570	19060	19060	19060	19060	0
590	20231019	094000	11652570	19060	19060	19060	19060	0
591	20231019	093900	11652570	19060	19060	19060	19060	0
592	20231019	093800	11652570	19060	19060	19060	19060	0
593	20231019	093700	11652570	19060	19060	19060	19060	2
594	20231019	093600	11614450	19060	19060	19060	19060	0
595	20231019	093500	11614450	19060	19060	19060	19060	0
596	20231019	093400	11614450	19060	19060	19060	19060	20
597	20231019	093300	11233250	19060	18980	19060	18980	2
598	20231019	093200	11195210	18980	18980	18980	18980	1
599	20231019	093100	11176230	18980	18980	18980	18980	0
600	20231019	093000	11176230	18980	18980	18980	18980	5
601	20231019	092900	11081330	18980	18980	18980	18980	0
602	20231019	092800	11081330	18980	18980	18980	18980	0
603	20231019	092700	11081330	18980	18980	18980	18980	2
604	20231019	092600	11043370	18950	18950	18950	18950	0
605	20231019	092500	11043370	18950	18950	18950	18950	0
606	20231019	092400	11043370	18950	18950	18950	18950	1
607	20231019	092300	11024420	18950	18950	18950	18950	0
608	20231019	092200	11024420	18950	18950	18950	18950	0
609	20231019	092100	11024420	18950	18980	18980	18950	52
610	20231019	092000	10038840	18980	18980	18980	18980	0
611	20231019	091900	10038840	18980	18980	18980	18980	0
612	20231019	091800	10038840	18980	18980	18980	18980	0
613	20231019	091700	10038840	18980	18980	18980	18980	0
614	20231019	091600	10038840	18980	18980	18980	18980	0
615	20231019	091500	10038840	18980	18980	18980	18980	0
616	20231019	091400	10038840	18980	18980	18980	18980	20
617	20231019	091300	9659240	18940	18940	18940	18940	0
618	20231019	091200	9659240	18940	18940	18940	18940	0
619	20231019	091100	9659240	18940	18990	18990	18940	23
620	20231019	091000	9223470	19000	19000	19000	19000	1
621	20231019	090900	9204470	18940	18940	18940	18940	0
622	20231019	090800	9204470	18940	18940	18940	18940	0
623	20231019	090700	9204470	18940	18940	18940	18940	0
624	20231019	090600	9204470	18940	18980	18980	18940	10
625	20231019	090500	9014870	18990	18990	18990	18990	2
626	20231019	090400	8976890	19000	19000	19000	19000	0
627	20231019	090300	8976890	19000	19020	19020	19000	3
628	20231019	090200	8919860	19030	19070	19070	19030	17
629	20231019	090100	8596130	19070	19090	19090	19070	4
630	20231019	090000	8519830	19090	18880	19130	18870	451