KissMeData/065710/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193300	75200010	18760	18760	18760	18760	211
3	20231027	193200	75200010	18760	18760	18760	18760	0
4	20231027	193100	75200010	18760	18760	18760	18760	0
5	20231027	193000	75200010	18760	18760	18760	18760	0
6	20231027	192900	75200010	18760	18760	18760	18760	0
7	20231027	192800	75200010	18760	18760	18760	18760	0
8	20231027	192700	75200010	18760	18760	18760	18760	0
9	20231027	192600	75200010	18760	18760	18760	18760	0
10	20231027	192500	75200010	18760	18760	18760	18760	0
11	20231027	192400	75200010	18760	18760	18760	18760	0
12	20231027	192300	75200010	18760	18760	18760	18760	0
13	20231027	192200	75200010	18760	18760	18760	18760	0
14	20231027	192100	75200010	18760	18760	18760	18760	0
15	20231027	192000	75200010	18760	18760	18760	18760	0
16	20231027	191900	75200010	18760	18760	18760	18760	0
17	20231027	191800	75200010	18760	18760	18760	18760	0
18	20231027	191700	75200010	18760	18760	18760	18760	0
19	20231027	191600	75200010	18760	18760	18760	18760	0
20	20231027	191500	75200010	18760	18760	18760	18760	0
21	20231027	191400	75200010	18760	18760	18760	18760	0
22	20231027	191300	75200010	18760	18760	18760	18760	0
23	20231027	191200	75200010	18760	18760	18760	18760	0
24	20231027	191100	75200010	18760	18760	18760	18760	0
25	20231027	191000	75200010	18760	18760	18760	18760	0
26	20231027	190900	75200010	18760	18760	18760	18760	0
27	20231027	190800	75200010	18760	18760	18760	18760	0
28	20231027	190700	75200010	18760	18760	18760	18760	0
29	20231027	190600	75200010	18760	18760	18760	18760	0
30	20231027	190500	75200010	18760	18760	18760	18760	0
31	20231027	190400	75200010	18760	18760	18760	18760	0
32	20231027	190300	75200010	18760	18760	18760	18760	211
33	20231027	190200	75200010	18760	18760	18760	18760	0
34	20231027	190100	75200010	18760	18760	18760	18760	0
35	20231027	190000	75200010	18760	18760	18760	18760	0
36	20231027	185900	75200010	18760	18760	18760	18760	0
37	20231027	185800	75200010	18760	18760	18760	18760	0
38	20231027	185700	75200010	18760	18760	18760	18760	0
39	20231027	185600	75200010	18760	18760	18760	18760	0
40	20231027	185500	75200010	18760	18760	18760	18760	0
41	20231027	185400	75200010	18760	18760	18760	18760	0
42	20231027	185300	75200010	18760	18760	18760	18760	0
43	20231027	185200	75200010	18760	18760	18760	18760	0
44	20231027	185100	75200010	18760	18760	18760	18760	0
45	20231027	185000	75200010	18760	18760	18760	18760	0
46	20231027	184900	75200010	18760	18760	18760	18760	0
47	20231027	184800	75200010	18760	18760	18760	18760	0
48	20231027	184700	75200010	18760	18760	18760	18760	0
49	20231027	184600	75200010	18760	18760	18760	18760	0
50	20231027	184500	75200010	18760	18760	18760	18760	0
51	20231027	184400	75200010	18760	18760	18760	18760	0
52	20231027	184300	75200010	18760	18760	18760	18760	0
53	20231027	184200	75200010	18760	18760	18760	18760	0
54	20231027	184100	75200010	18760	18760	18760	18760	0
55	20231027	184000	75200010	18760	18760	18760	18760	0
56	20231027	183900	75200010	18760	18760	18760	18760	0
57	20231027	183800	75200010	18760	18760	18760	18760	0
58	20231027	183700	75200010	18760	18760	18760	18760	0
59	20231027	183600	75200010	18760	18760	18760	18760	0
60	20231027	183500	75200010	18760	18760	18760	18760	0
61	20231027	183400	75200010	18760	18760	18760	18760	0
62	20231027	183300	75200010	18760	18760	18760	18760	211
63	20231027	183200	75200010	18760	18760	18760	18760	0
64	20231027	183100	75200010	18760	18760	18760	18760	0
65	20231027	183000	75200010	18760	18760	18760	18760	0
66	20231027	182900	75200010	18760	18760	18760	18760	0
67	20231027	182800	75200010	18760	18760	18760	18760	0
68	20231027	182700	75200010	18760	18760	18760	18760	0
69	20231027	182600	75200010	18760	18760	18760	18760	0
70	20231027	182500	75200010	18760	18760	18760	18760	0
71	20231027	182400	75200010	18760	18760	18760	18760	0
72	20231027	182300	75200010	18760	18760	18760	18760	0
73	20231027	182200	75200010	18760	18760	18760	18760	0
74	20231027	182100	75200010	18760	18760	18760	18760	0
75	20231027	182000	75200010	18760	18760	18760	18760	0
76	20231027	181900	75200010	18760	18760	18760	18760	0
77	20231027	181800	75200010	18760	18760	18760	18760	0
78	20231027	181700	75200010	18760	18760	18760	18760	0
79	20231027	181600	75200010	18760	18760	18760	18760	0
80	20231027	181500	75200010	18760	18760	18760	18760	0
81	20231027	181400	75200010	18760	18760	18760	18760	0
82	20231027	181300	75200010	18760	18760	18760	18760	0
83	20231027	181200	75200010	18760	18760	18760	18760	0
84	20231027	181100	75200010	18760	18760	18760	18760	0
85	20231027	181000	75200010	18760	18760	18760	18760	0
86	20231027	180900	75200010	18760	18760	18760	18760	0
87	20231027	180800	75200010	18760	18760	18760	18760	0
88	20231027	180700	75200010	18760	18760	18760	18760	0
89	20231027	180600	75200010	18760	18760	18760	18760	0
90	20231027	180500	75200010	18760	18760	18760	18760	0
91	20231027	180400	75200010	18760	18760	18760	18760	0
92	20231027	180300	75200010	18760	18760	18760	18760	211
93	20231027	180200	75200010	18760	18760	18760	18760	0
94	20231027	180100	75200010	18760	18760	18760	18760	0
95	20231027	180000	75200010	18760	18760	18760	18760	0
96	20231027	175900	75200010	18760	18760	18760	18760	0
97	20231027	175800	75200010	18760	18760	18760	18760	0
98	20231027	175700	75200010	18760	18760	18760	18760	0
99	20231027	175600	75200010	18760	18760	18760	18760	0
100	20231027	175500	75200010	18760	18760	18760	18760	0
101	20231027	175400	75200010	18760	18760	18760	18760	0
102	20231027	175300	75200010	18760	18760	18760	18760	0
103	20231027	175200	75200010	18760	18760	18760	18760	0
104	20231027	175100	75200010	18760	18760	18760	18760	0
105	20231027	175000	75200010	18760	18760	18760	18760	0
106	20231027	174900	75200010	18760	18760	18760	18760	0
107	20231027	174800	75200010	18760	18760	18760	18760	0
108	20231027	174700	75200010	18760	18760	18760	18760	0
109	20231027	174600	75200010	18760	18760	18760	18760	0
110	20231027	174500	75200010	18760	18760	18760	18760	0
111	20231027	174400	75200010	18760	18760	18760	18760	0
112	20231027	174300	75200010	18760	18760	18760	18760	0
113	20231027	174200	75200010	18760	18760	18760	18760	0
114	20231027	174100	75200010	18760	18760	18760	18760	0
115	20231027	174000	75200010	18760	18760	18760	18760	0
116	20231027	173900	75200010	18760	18760	18760	18760	0
117	20231027	173800	75200010	18760	18760	18760	18760	0
118	20231027	173700	75200010	18760	18760	18760	18760	0
119	20231027	173600	75200010	18760	18760	18760	18760	0
120	20231027	173500	75200010	18760	18760	18760	18760	0
121	20231027	173400	75200010	18760	18760	18760	18760	0
122	20231027	173300	75200010	18760	18760	18760	18760	211
123	20231027	173200	75200010	18760	18760	18760	18760	0
124	20231027	173100	75200010	18760	18760	18760	18760	0
125	20231027	173000	75200010	18760	18760	18760	18760	0
126	20231027	172900	75200010	18760	18760	18760	18760	0
127	20231027	172800	75200010	18760	18760	18760	18760	0
128	20231027	172700	75200010	18760	18760	18760	18760	0
129	20231027	172600	75200010	18760	18760	18760	18760	0
130	20231027	172500	75200010	18760	18760	18760	18760	0
131	20231027	172400	75200010	18760	18760	18760	18760	0
132	20231027	172300	75200010	18760	18760	18760	18760	0
133	20231027	172200	75200010	18760	18760	18760	18760	0
134	20231027	172100	75200010	18760	18760	18760	18760	0
135	20231027	172000	75200010	18760	18760	18760	18760	0
136	20231027	171900	75200010	18760	18760	18760	18760	0
137	20231027	171800	75200010	18760	18760	18760	18760	0
138	20231027	171700	75200010	18760	18760	18760	18760	0
139	20231027	171600	75200010	18760	18760	18760	18760	0
140	20231027	171500	75200010	18760	18760	18760	18760	0
141	20231027	171400	75200010	18760	18760	18760	18760	0
142	20231027	171300	75200010	18760	18760	18760	18760	0
143	20231027	171200	75200010	18760	18760	18760	18760	0
144	20231027	171100	75200010	18760	18760	18760	18760	0
145	20231027	171000	75200010	18760	18760	18760	18760	0
146	20231027	170900	75200010	18760	18760	18760	18760	0
147	20231027	170800	75200010	18760	18760	18760	18760	0
148	20231027	170700	75200010	18760	18760	18760	18760	0
149	20231027	170600	75200010	18760	18760	18760	18760	0
150	20231027	170500	75200010	18760	18760	18760	18760	0
151	20231027	170400	75200010	18760	18760	18760	18760	0
152	20231027	170300	75200010	18760	18760	18760	18760	211
153	20231027	170200	75200010	18760	18760	18760	18760	0
154	20231027	170100	75200010	18760	18760	18760	18760	0
155	20231027	170000	75200010	18760	18760	18760	18760	0
156	20231027	165900	75200010	18760	18760	18760	18760	0
157	20231027	165800	75200010	18760	18760	18760	18760	0
158	20231027	165700	75200010	18760	18760	18760	18760	0
159	20231027	165600	75200010	18760	18760	18760	18760	0
160	20231027	165500	75200010	18760	18760	18760	18760	0
161	20231027	165400	75200010	18760	18760	18760	18760	0
162	20231027	165300	75200010	18760	18760	18760	18760	0
163	20231027	165200	75200010	18760	18760	18760	18760	0
164	20231027	165100	75200010	18760	18760	18760	18760	0
165	20231027	165000	75200010	18760	18760	18760	18760	0
166	20231027	164900	75200010	18760	18760	18760	18760	0
167	20231027	164800	75200010	18760	18760	18760	18760	0
168	20231027	164700	75200010	18760	18760	18760	18760	0
169	20231027	164600	75200010	18760	18760	18760	18760	0
170	20231027	164500	75200010	18760	18760	18760	18760	0
171	20231027	164400	75200010	18760	18760	18760	18760	0
172	20231027	164300	75200010	18760	18760	18760	18760	0
173	20231027	164200	75200010	18760	18760	18760	18760	0
174	20231027	164100	75200010	18760	18760	18760	18760	0
175	20231027	164000	75200010	18760	18760	18760	18760	0
176	20231027	163900	75200010	18760	18760	18760	18760	0
177	20231027	163800	75200010	18760	18760	18760	18760	0
178	20231027	163700	75200010	18760	18760	18760	18760	0
179	20231027	163600	75200010	18760	18760	18760	18760	0
180	20231027	163500	75200010	18760	18760	18760	18760	0
181	20231027	163400	75200010	18760	18760	18760	18760	0
182	20231027	163300	75200010	18760	18760	18760	18760	211
183	20231027	163200	75200010	18760	18760	18760	18760	0
184	20231027	163100	75200010	18760	18760	18760	18760	0
185	20231027	163000	75200010	18760	18760	18760	18760	0
186	20231027	162900	75200010	18760	18760	18760	18760	0
187	20231027	162800	75200010	18760	18760	18760	18760	0
188	20231027	162700	75200010	18760	18760	18760	18760	0
189	20231027	162600	75200010	18760	18760	18760	18760	0
190	20231027	162500	75200010	18760	18760	18760	18760	0
191	20231027	162400	75200010	18760	18760	18760	18760	0
192	20231027	162300	75200010	18760	18760	18760	18760	0
193	20231027	162200	75200010	18760	18760	18760	18760	0
194	20231027	162100	75200010	18760	18760	18760	18760	0
195	20231027	162000	75200010	18760	18760	18760	18760	0
196	20231027	161900	75200010	18760	18760	18760	18760	0
197	20231027	161800	75200010	18760	18760	18760	18760	0
198	20231027	161700	75200010	18760	18760	18760	18760	0
199	20231027	161600	75200010	18760	18760	18760	18760	0
200	20231027	161500	75200010	18760	18760	18760	18760	0
201	20231027	161400	75200010	18760	18760	18760	18760	0
202	20231027	161300	75200010	18760	18760	18760	18760	0
203	20231027	161200	75200010	18760	18760	18760	18760	0
204	20231027	161100	75200010	18760	18760	18760	18760	0
205	20231027	161000	75200010	18760	18760	18760	18760	0
206	20231027	160900	75200010	18760	18760	18760	18760	0
207	20231027	160800	75200010	18760	18760	18760	18760	0
208	20231027	160700	75200010	18760	18760	18760	18760	0
209	20231027	160600	75200010	18760	18760	18760	18760	0
210	20231027	160500	75200010	18760	18760	18760	18760	0
211	20231027	160400	75200010	18760	18760	18760	18760	0
212	20231027	160300	75200010	18760	18760	18760	18760	211
213	20231027	160200	75200010	18760	18760	18760	18760	0
214	20231027	160100	75200010	18760	18760	18760	18760	0
215	20231027	160000	75200010	18760	18760	18760	18760	0
216	20231027	155900	75200010	18760	18760	18760	18760	0
217	20231027	155800	75200010	18760	18760	18760	18760	0
218	20231027	155700	75200010	18760	18760	18760	18760	0
219	20231027	155600	75200010	18760	18760	18760	18760	0
220	20231027	155500	75200010	18760	18760	18760	18760	0
221	20231027	155400	75200010	18760	18760	18760	18760	0
222	20231027	155300	75200010	18760	18760	18760	18760	0
223	20231027	155200	75200010	18760	18760	18760	18760	0
224	20231027	155100	75200010	18760	18760	18760	18760	0
225	20231027	155000	75200010	18760	18760	18760	18760	0
226	20231027	154900	75200010	18760	18760	18760	18760	0
227	20231027	154800	75200010	18760	18760	18760	18760	0
228	20231027	154700	75200010	18760	18760	18760	18760	0
229	20231027	154600	75200010	18760	18760	18760	18760	0
230	20231027	154500	75200010	18760	18760	18760	18760	0
231	20231027	154400	75200010	18760	18760	18760	18760	0
232	20231027	154300	75200010	18760	18760	18760	18760	0
233	20231027	154200	75200010	18760	18760	18760	18760	0
234	20231027	154100	75200010	18760	18760	18760	18760	0
235	20231027	154000	75200010	18760	18760	18760	18760	0
236	20231027	153900	75200010	18760	18760	18760	18760	0
237	20231027	153800	75200010	18760	18760	18760	18760	0
238	20231027	153700	75200010	18760	18760	18760	18760	0
239	20231027	153600	75200010	18760	18760	18760	18760	0
240	20231027	153500	75200010	18760	18760	18760	18760	0
241	20231027	153400	75200010	18760	18760	18760	18760	0
242	20231027	153300	75200010	18760	18760	18760	18760	211
243	20231027	153200	75200010	18760	18760	18760	18760	0
244	20231027	153100	75200010	18760	18760	18760	18760	0
245	20231027	153000	75200010	18760	18760	18760	18760	211
246	20231027	152900	71241650	18740	18740	18740	18740	0
247	20231027	152800	71241650	18740	18740	18740	18740	0
248	20231027	152700	71241650	18740	18740	18740	18740	0
249	20231027	152600	71241650	18740	18740	18740	18740	0
250	20231027	152500	71241650	18740	18740	18740	18740	0
251	20231027	152400	71241650	18740	18740	18740	18740	0
252	20231027	152300	71241650	18740	18740	18740	18740	0
253	20231027	152200	71241650	18740	18740	18740	18740	0
254	20231027	152100	71241650	18740	18740	18740	18740	0
255	20231027	152000	71241650	18740	18740	18740	18740	0
256	20231027	151900	71241650	18740	18750	18750	18740	130
257	20231027	151800	68804170	18760	18770	18770	18760	13
258	20231027	151700	68560190	18770	18770	18770	18770	1
259	20231027	151600	68541420	18770	18790	18790	18770	36
260	20231027	151500	67865370	18800	18810	18810	18800	21
261	20231027	151400	67470560	18820	18830	18830	18820	14
262	20231027	151300	67207060	18830	18840	18840	18830	50
263	20231027	151200	66265370	18850	18840	18850	18840	319
264	20231027	151100	60255210	18850	18850	18850	18850	2
265	20231027	151000	60217510	18850	18850	18850	18850	0
266	20231027	150900	60217510	18850	18850	18850	18850	0
267	20231027	150800	60217510	18850	18850	18850	18850	0
268	20231027	150700	60217510	18850	18860	18860	18850	93
269	20231027	150600	58463900	18870	18870	18870	18870	0
270	20231027	150500	58463900	18870	18870	18870	18870	3
271	20231027	150400	58407290	18870	18870	18870	18870	97
272	20231027	150300	56576900	18870	18870	18870	18870	0
273	20231027	150200	56576900	18870	18870	18870	18870	0
274	20231027	150100	56576900	18870	18870	18870	18870	0
275	20231027	150000	56576900	18870	18870	18870	18870	0
276	20231027	145900	56576900	18870	18870	18870	18870	0
277	20231027	145800	56576900	18870	18870	18870	18870	0
278	20231027	145700	56576900	18870	18870	18870	18870	0
279	20231027	145600	56576900	18870	18870	18870	18870	0
280	20231027	145500	56576900	18870	18870	18870	18870	0
281	20231027	145400	56576900	18870	18870	18870	18870	0
282	20231027	145300	56576900	18870	18870	18870	18870	0
283	20231027	145200	56576900	18870	18870	18870	18870	0
284	20231027	145100	56576900	18870	18870	18870	18870	0
285	20231027	145000	56576900	18870	18870	18870	18870	0
286	20231027	144900	56576900	18870	18870	18870	18870	0
287	20231027	144800	56576900	18870	18870	18870	18870	0
288	20231027	144700	56576900	18870	18870	18870	18870	0
289	20231027	144600	56576900	18870	18870	18870	18870	1
290	20231027	144500	56558030	18860	18860	18860	18860	63
291	20231027	144400	55369850	18860	18860	18860	18860	0
292	20231027	144300	55369850	18860	18860	18860	18860	0
293	20231027	144200	55369850	18860	18860	18860	18860	0
294	20231027	144100	55369850	18860	18860	18860	18860	37
295	20231027	144000	54672030	18870	18870	18870	18870	0
296	20231027	143900	54672030	18870	18870	18870	18870	1
297	20231027	143800	54653160	18870	18870	18870	18870	0
298	20231027	143700	54653160	18870	18870	18870	18870	0
299	20231027	143600	54653160	18870	18870	18870	18870	0
300	20231027	143500	54653160	18870	18870	18870	18870	0
301	20231027	143400	54653160	18870	18870	18870	18870	0
302	20231027	143300	54653160	18870	18870	18870	18870	0
303	20231027	143200	54653160	18870	18870	18870	18870	0
304	20231027	143100	54653160	18870	18900	18900	18870	2
305	20231027	143000	54615390	18870	18870	18870	18870	0
306	20231027	142900	54615390	18870	18880	18880	18870	3
307	20231027	142800	54558760	18880	18880	18880	18880	1
308	20231027	142700	54539880	18900	18900	18900	18900	0
309	20231027	142600	54539880	18900	18900	18900	18900	0
310	20231027	142500	54539880	18900	18900	18900	18900	0
311	20231027	142400	54539880	18900	18900	18900	18900	0
312	20231027	142300	54539880	18900	18900	18900	18900	0
313	20231027	142200	54539880	18900	18900	18900	18900	0
314	20231027	142100	54539880	18900	18900	18900	18900	0
315	20231027	142000	54539880	18900	18900	18900	18900	0
316	20231027	141900	54539880	18900	18900	18900	18900	0
317	20231027	141800	54539880	18900	18900	18900	18900	2
318	20231027	141700	54502080	18900	18880	18900	18880	475
319	20231027	141600	45533140	18860	18860	18860	18860	0
320	20231027	141500	45533140	18860	18860	18860	18860	0
321	20231027	141400	45533140	18860	18860	18860	18860	0
322	20231027	141300	45533140	18860	18860	18860	18860	0
323	20231027	141200	45533140	18860	18860	18860	18860	53
324	20231027	141100	44533560	18860	18860	18860	18860	1
325	20231027	141000	44514700	18860	18860	18860	18860	11
326	20231027	140900	44307240	18860	18860	18860	18860	0
327	20231027	140800	44307240	18860	18860	18860	18860	0
328	20231027	140700	44307240	18860	18860	18860	18860	1
329	20231027	140600	44288380	18860	18860	18860	18860	0
330	20231027	140500	44288380	18860	18860	18860	18860	34
331	20231027	140400	43647140	18880	18880	18880	18880	0
332	20231027	140300	43647140	18880	18870	18880	18870	170
333	20231027	140200	40438220	18870	18870	18870	18870	20
334	20231027	140100	40060820	18870	18870	18870	18870	1
335	20231027	140000	40041950	18870	18870	18870	18870	10
336	20231027	135900	39853250	18870	18870	18870	18870	0
337	20231027	135800	39853250	18870	18870	18870	18870	0
338	20231027	135700	39853250	18870	18870	18870	18870	0
339	20231027	135600	39853250	18870	18870	18870	18870	0
340	20231027	135500	39853250	18870	18870	18870	18870	1
341	20231027	135400	39834380	18880	18880	18880	18880	0
342	20231027	135300	39834380	18880	18880	18880	18880	0
343	20231027	135200	39834380	18880	18880	18880	18880	1
344	20231027	135100	39815500	18880	18880	18880	18880	0
345	20231027	135000	39815500	18880	18880	18880	18880	0
346	20231027	134900	39815500	18880	18870	18880	18870	282
347	20231027	134800	34491800	18870	18870	18870	18870	1
348	20231027	134700	34472930	18870	18870	18870	18870	0
349	20231027	134600	34472930	18870	18870	18870	18870	0
350	20231027	134500	34472930	18870	18870	18870	18870	0
351	20231027	134400	34472930	18870	18870	18870	18870	0
352	20231027	134300	34472930	18870	18870	18870	18870	3
353	20231027	134200	34416320	18880	18880	18880	18880	0
354	20231027	134100	34416320	18880	18890	18890	18880	285
355	20231027	134000	29034750	18900	18910	18910	18900	147
356	20231027	133900	26256220	18920	18920	18920	18920	3
357	20231027	133800	26199460	18920	18920	18920	18920	0
358	20231027	133700	26199460	18920	18920	18920	18920	0
359	20231027	133600	26199460	18920	18920	18920	18920	15
360	20231027	133500	25915660	18910	18910	18910	18910	87
361	20231027	133400	24270490	18910	18910	18910	18910	10
362	20231027	133300	24081390	18910	18910	18910	18910	0
363	20231027	133200	24081390	18910	18910	18910	18910	0
364	20231027	133100	24081390	18910	18910	18910	18910	0
365	20231027	133000	24081390	18910	18910	18910	18910	0
366	20231027	132900	24081390	18910	18910	18910	18910	3
367	20231027	132800	24024660	18910	18910	18910	18910	0
368	20231027	132700	24024660	18910	18910	18910	18910	0
369	20231027	132600	24024660	18910	18910	18910	18910	50
370	20231027	132500	23079160	18920	18920	18920	18920	11
371	20231027	132400	22871040	18920	18920	18920	18920	1
372	20231027	132300	22852120	18910	18910	18910	18910	47
373	20231027	132200	21963350	18910	18910	18910	18910	0
374	20231027	132100	21963350	18910	18910	18910	18910	0
375	20231027	132000	21963350	18910	18910	18910	18910	0
376	20231027	131900	21963350	18910	18910	18910	18910	33
377	20231027	131800	21339320	18910	18910	18910	18910	0
378	20231027	131700	21339320	18910	18910	18910	18910	0
379	20231027	131600	21339320	18910	18910	18910	18910	30
380	20231027	131500	20772020	18910	18910	18910	18910	70
381	20231027	131400	19448320	18920	18920	18920	18920	3
382	20231027	131300	19391560	18920	18920	18920	18920	26
383	20231027	131200	18899640	18920	18920	18920	18920	0
384	20231027	131100	18899640	18920	18920	18920	18920	0
385	20231027	131000	18899640	18920	18920	18920	18920	0
386	20231027	130900	18899640	18920	18920	18920	18920	0
387	20231027	130800	18899640	18920	18920	18920	18920	0
388	20231027	130700	18899640	18920	18920	18920	18920	0
389	20231027	130600	18899640	18920	18920	18920	18920	0
390	20231027	130500	18899640	18920	18920	18920	18920	0
391	20231027	130400	18899640	18920	18920	18920	18920	0
392	20231027	130300	18899640	18920	18920	18920	18920	0
393	20231027	130200	18899640	18920	18920	18920	18920	0
394	20231027	130100	18899640	18920	18920	18920	18920	0
395	20231027	130000	18899640	18920	18920	18920	18920	0
396	20231027	125900	18899640	18920	18920	18920	18920	12
397	20231027	125800	18672600	18990	18990	18990	18990	1
398	20231027	125700	18653610	18910	18910	18910	18910	0
399	20231027	125600	18653610	18910	18910	18910	18910	0
400	20231027	125500	18653610	18910	18910	18910	18910	0
401	20231027	125400	18653610	18910	18910	18910	18910	0
402	20231027	125300	18653610	18910	18910	18910	18910	1
403	20231027	125200	18634700	19010	19010	19010	19010	0
404	20231027	125100	18634700	19010	19010	19010	19010	0
405	20231027	125000	18634700	19010	19010	19010	19010	0
406	20231027	124900	18634700	19010	19010	19010	19010	0
407	20231027	124800	18634700	19010	19010	19010	19010	0
408	20231027	124700	18634700	19010	19010	19010	19010	0
409	20231027	124600	18634700	19010	19010	19010	19010	0
410	20231027	124500	18634700	19010	19010	19010	19010	0
411	20231027	124400	18634700	19010	19010	19010	19010	0
412	20231027	124300	18634700	19010	19010	19010	19010	0
413	20231027	124200	18634700	19010	19010	19010	19010	0
414	20231027	124100	18634700	19010	19010	19010	19010	0
415	20231027	124000	18634700	19010	19010	19010	19010	0
416	20231027	123900	18634700	19010	19010	19010	19010	0
417	20231027	123800	18634700	19010	19010	19010	19010	0
418	20231027	123700	18634700	19010	19010	19010	19010	0
419	20231027	123600	18634700	19010	19010	19010	19010	0
420	20231027	123500	18634700	19010	19010	19010	19010	0
421	20231027	123400	18634700	19010	19010	19010	19010	1
422	20231027	123300	18615690	18900	18900	18900	18900	0
423	20231027	123200	18615690	18900	18900	18900	18900	0
424	20231027	123100	18615690	18900	18900	18900	18900	0
425	20231027	123000	18615690	18900	18900	18900	18900	0
426	20231027	122900	18615690	18900	18900	18900	18900	0
427	20231027	122800	18615690	18900	18900	18900	18900	0
428	20231027	122700	18615690	18900	18900	18900	18900	0
429	20231027	122600	18615690	18900	18900	18900	18900	0
430	20231027	122500	18615690	18900	18900	18900	18900	0
431	20231027	122400	18615690	18900	18900	18900	18900	0
432	20231027	122300	18615690	18900	18900	18900	18900	2
433	20231027	122200	18577890	18970	18970	18970	18970	0
434	20231027	122100	18577890	18970	18970	18970	18970	0
435	20231027	122000	18577890	18970	18970	18970	18970	0
436	20231027	121900	18577890	18970	18970	18970	18970	0
437	20231027	121800	18577890	18970	18970	18970	18970	0
438	20231027	121700	18577890	18970	18970	18970	18970	0
439	20231027	121600	18577890	18970	18970	18970	18970	0
440	20231027	121500	18577890	18970	18970	18970	18970	0
441	20231027	121400	18577890	18970	18970	18970	18970	0
442	20231027	121300	18577890	18970	18970	18970	18970	0
443	20231027	121200	18577890	18970	18970	18970	18970	0
444	20231027	121100	18577890	18970	18970	18970	18970	17
445	20231027	121000	18255400	18970	18970	18970	18970	0
446	20231027	120900	18255400	18970	18970	18970	18970	0
447	20231027	120800	18255400	18970	18970	18970	18970	0
448	20231027	120700	18255400	18970	18970	18970	18970	0
449	20231027	120600	18255400	18970	18970	18970	18970	2
450	20231027	120500	18217460	18970	18970	18970	18970	0
451	20231027	120400	18217460	18970	18970	18970	18970	0
452	20231027	120300	18217460	18970	18970	18970	18970	1
453	20231027	120200	18198490	18900	18900	18900	18900	0
454	20231027	120100	18198490	18900	18900	18900	18900	0
455	20231027	120000	18198490	18900	18900	18900	18900	0
456	20231027	115900	18198490	18900	18960	18960	18900	41
457	20231027	115800	17423100	18970	18970	18970	18970	0
458	20231027	115700	17423100	18970	18970	18970	18970	0
459	20231027	115600	17423100	18970	18980	18980	18970	17
460	20231027	115500	17100600	18980	18980	18980	18980	0
461	20231027	115400	17100600	18980	18980	18980	18980	0
462	20231027	115300	17100600	18980	18980	18980	18980	1
463	20231027	115200	17081620	18980	18980	18980	18980	0
464	20231027	115100	17081620	18980	18980	18980	18980	17
465	20231027	115000	16758960	18990	18990	18990	18990	0
466	20231027	114900	16758960	18990	18990	18990	18990	12
467	20231027	114800	16531080	19000	19000	19000	19000	0
468	20231027	114700	16531080	19000	19000	19000	19000	0
469	20231027	114600	16531080	19000	19000	19000	19000	30
470	20231027	114500	15961080	19000	19000	19000	19000	0
471	20231027	114400	15961080	19000	19000	19000	19000	0
472	20231027	114300	15961080	19000	19000	19000	19000	0
473	20231027	114200	15961080	19000	19000	19000	19000	0
474	20231027	114100	15961080	19000	19000	19000	19000	0
475	20231027	114000	15961080	19000	19000	19000	19000	0
476	20231027	113900	15961080	19000	19000	19000	19000	0
477	20231027	113800	15961080	19000	19000	19000	19000	0
478	20231027	113700	15961080	19000	19000	19000	19000	0
479	20231027	113600	15961080	19000	19000	19000	19000	0
480	20231027	113500	15961080	19000	19000	19000	19000	0
481	20231027	113400	15961080	19000	19000	19000	19000	0
482	20231027	113300	15961080	19000	19000	19000	19000	0
483	20231027	113200	15961080	19000	19000	19000	19000	0
484	20231027	113100	15961080	19000	19000	19000	19000	0
485	20231027	113000	15961080	19000	19000	19000	19000	0
486	20231027	112900	15961080	19000	19000	19000	19000	0
487	20231027	112800	15961080	19000	19000	19000	19000	0
488	20231027	112700	15961080	19000	19000	19000	19000	0
489	20231027	112600	15961080	19000	19000	19000	19000	0
490	20231027	112500	15961080	19000	19000	19000	19000	0
491	20231027	112400	15961080	19000	19000	19000	19000	0
492	20231027	112300	15961080	19000	19000	19000	19000	0
493	20231027	112200	15961080	19000	19000	19000	19000	0
494	20231027	112100	15961080	19000	19000	19000	19000	0
495	20231027	112000	15961080	19000	19000	19000	19000	0
496	20231027	111900	15961080	19000	19000	19000	19000	0
497	20231027	111800	15961080	19000	19000	19000	19000	0
498	20231027	111700	15961080	19000	19000	19000	19000	0
499	20231027	111600	15961080	19000	19000	19000	19000	0
500	20231027	111500	15961080	19000	19000	19000	19000	0
501	20231027	111400	15961080	19000	19000	19000	19000	0
502	20231027	111300	15961080	19000	19000	19000	19000	21
503	20231027	111200	15562080	19020	19020	19020	19020	0
504	20231027	111100	15562080	19020	19020	19020	19020	0
505	20231027	111000	15562080	19020	19020	19020	19020	0
506	20231027	110900	15562080	19020	19020	19020	19020	0
507	20231027	110800	15562080	19020	19020	19020	19020	0
508	20231027	110700	15562080	19020	19020	19020	19020	0
509	20231027	110600	15562080	19020	19020	19020	19020	0
510	20231027	110500	15562080	19020	19020	19020	19020	0
511	20231027	110400	15562080	19020	19020	19020	19020	0
512	20231027	110300	15562080	19020	19020	19020	19020	0
513	20231027	110200	15562080	19020	19020	19020	19020	0
514	20231027	110100	15562080	19020	19020	19020	19020	0
515	20231027	110000	15562080	19020	19020	19020	19020	0
516	20231027	105900	15562080	19020	19020	19020	19020	1
517	20231027	105800	15543060	19020	19020	19020	19020	0
518	20231027	105700	15543060	19020	19020	19020	19020	2
519	20231027	105600	15505020	18940	18940	18940	18940	0
520	20231027	105500	15505020	18940	18940	18940	18940	0
521	20231027	105400	15505020	18940	18940	18940	18940	29
522	20231027	105300	14955760	18930	18930	18930	18930	0
523	20231027	105200	14955760	18930	18930	18930	18930	0
524	20231027	105100	14955760	18930	18930	18930	18930	0
525	20231027	105000	14955760	18930	18930	18930	18930	0
526	20231027	104900	14955760	18930	18930	18930	18930	0
527	20231027	104800	14955760	18930	18930	18930	18930	0
528	20231027	104700	14955760	18930	18930	18930	18930	0
529	20231027	104600	14955760	18930	18930	18930	18930	0
530	20231027	104500	14955760	18930	18970	18970	18930	74
531	20231027	104400	13554780	18980	18990	18990	18980	96
532	20231027	104300	11732250	18990	18990	18990	18990	0
533	20231027	104200	11732250	18990	18990	18990	18990	0
534	20231027	104100	11732250	18990	18990	18990	18990	0
535	20231027	104000	11732250	18990	18990	18990	18990	0
536	20231027	103900	11732250	18990	18990	18990	18990	0
537	20231027	103800	11732250	18990	18990	18990	18990	0
538	20231027	103700	11732250	18990	18990	18990	18990	0
539	20231027	103600	11732250	18990	18990	18990	18990	0
540	20231027	103500	11732250	18990	18990	18990	18990	0
541	20231027	103400	11732250	18990	19000	19000	18990	7
542	20231027	103300	11599310	19000	19000	19000	19000	0
543	20231027	103200	11599310	19000	19000	19000	19000	0
544	20231027	103100	11599310	19000	19000	19000	19000	0
545	20231027	103000	11599310	19000	19000	19000	19000	11
546	20231027	102900	11390310	19000	19000	19000	19000	0
547	20231027	102800	11390310	19000	19000	19000	19000	0
548	20231027	102700	11390310	19000	19000	19000	19000	1
549	20231027	102600	11371310	19000	19000	19000	19000	0
550	20231027	102500	11371310	19000	19000	19000	19000	10
551	20231027	102400	11181310	19000	19000	19000	19000	0
552	20231027	102300	11181310	19000	19000	19000	19000	0
553	20231027	102200	11181310	19000	19000	19000	19000	0
554	20231027	102100	11181310	19000	19000	19000	19000	0
555	20231027	102000	11181310	19000	19000	19000	19000	20
556	20231027	101900	10801310	18990	18990	18990	18990	37
557	20231027	101800	10098680	18990	18990	18990	18990	0
558	20231027	101700	10098680	18990	18990	18990	18990	0
559	20231027	101600	10098680	18990	18990	18990	18990	0
560	20231027	101500	10098680	18990	18990	18990	18990	1
561	20231027	101400	10079690	18990	18990	18990	18990	0
562	20231027	101300	10079690	18990	18990	18990	18990	0
563	20231027	101200	10079690	18990	18990	18990	18990	0
564	20231027	101100	10079690	18990	18990	18990	18990	0
565	20231027	101000	10079690	18990	18990	18990	18990	20
566	20231027	100900	9699890	18990	18990	18990	18990	0
567	20231027	100800	9699890	18990	18990	18990	18990	0
568	20231027	100700	9699890	18990	18920	18990	18920	216
569	20231027	100600	5598240	18920	18920	18920	18920	0
570	20231027	100500	5598240	18920	18920	18920	18920	1
571	20231027	100400	5579320	18940	18940	18940	18940	0
572	20231027	100300	5579320	18940	18940	18940	18940	0
573	20231027	100200	5579320	18940	18940	18940	18940	0
574	20231027	100100	5579320	18940	18940	18940	18940	0
575	20231027	100000	5579320	18940	18940	18940	18940	0
576	20231027	095900	5579320	18940	18940	18940	18940	1
577	20231027	095800	5560380	18940	18940	18940	18940	0
578	20231027	095700	5560380	18940	18920	18940	18920	11
579	20231027	095600	5352240	18940	18940	18940	18940	3
580	20231027	095500	5295420	18990	18990	18990	18990	0
581	20231027	095400	5295420	18990	18990	18990	18990	0
582	20231027	095300	5295420	18990	18990	18990	18990	0
583	20231027	095200	5295420	18990	18990	18990	18990	0
584	20231027	095100	5295420	18990	18990	18990	18990	0
585	20231027	095000	5295420	18990	18990	18990	18990	0
586	20231027	094900	5295420	18990	18990	18990	18990	0
587	20231027	094800	5295420	18990	18980	18990	18980	31
588	20231027	094700	4706750	18980	18980	18980	18980	0
589	20231027	094600	4706750	18980	18980	18980	18980	0
590	20231027	094500	4706750	18980	18980	18980	18980	0
591	20231027	094400	4706750	18980	18980	18980	18980	0
592	20231027	094300	4706750	18980	18980	18980	18980	0
593	20231027	094200	4706750	18980	18980	18980	18980	0
594	20231027	094100	4706750	18980	18980	18980	18980	52
595	20231027	094000	3719790	18980	18980	18980	18980	0
596	20231027	093900	3719790	18980	18990	18990	18980	2
597	20231027	093800	3681820	19000	19000	19000	19000	77
598	20231027	093700	2218820	19000	19000	19000	19000	0
599	20231027	093600	2218820	19000	19000	19000	19000	0
600	20231027	093500	2218820	19000	19000	19000	19000	0
601	20231027	093400	2218820	19000	19000	19000	19000	2
602	20231027	093300	2180820	19000	19000	19000	19000	0
603	20231027	093200	2180820	19000	19000	19000	19000	0
604	20231027	093100	2180820	19000	19000	19000	19000	2
605	20231027	093000	2142820	19000	19000	19000	19000	8
606	20231027	092900	1990820	19000	19000	19000	19000	1
607	20231027	092800	1971820	18900	18900	18900	18900	0
608	20231027	092700	1971820	18900	18900	18900	18900	0
609	20231027	092600	1971820	18900	18980	18980	18900	21
610	20231027	092500	1574840	18990	18990	18990	18990	0
611	20231027	092400	1574840	18990	18990	18990	18990	45
612	20231027	092300	720290	18990	18990	18990	18990	5
613	20231027	092200	625340	18980	18980	18980	18980	0
614	20231027	092100	625340	18980	18980	18980	18980	2
615	20231027	092000	587380	18980	18980	18980	18980	1
616	20231027	091900	568400	18980	18980	18980	18980	0
617	20231027	091800	568400	18980	18980	18980	18980	0
618	20231027	091700	568400	18980	18980	18980	18980	1
619	20231027	091600	549420	18980	18980	18980	18980	0
620	20231027	091500	549420	18980	18980	18980	18980	8
621	20231027	091400	397580	18980	18980	18980	18980	8
622	20231027	091300	245740	18980	18980	18980	18980	0
623	20231027	091200	245740	18980	18980	18980	18980	3
624	20231027	091100	188800	18880	18880	18880	18880	0
625	20231027	091000	188800	18880	18880	18880	18880	0
626	20231027	090900	188800	18880	18880	18880	18880	0
627	20231027	090800	188800	18880	18880	18880	18880	0
628	20231027	090700	188800	18880	18880	18880	18880	0
629	20231027	090600	188800	18880	18880	18880	18880	0
630	20231027	090500	188800	18880	18880	18880	18880	0
631	20231027	090400	188800	18880	18880	18880	18880	0
632	20231027	090300	188800	18880	18880	18880	18880	0
633	20231027	090200	188800	18880	18880	18880	18880	0
634	20231027	090100	188800	18880	18880	18880	18880	0
635	20231027	090000	188800	18880	18880	18880	18880	10