KissMeData/106190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195600	78976830	14100	14100	14100	14100	700
3	20231027	195500	78976830	14100	14100	14100	14100	0
4	20231027	195400	78976830	14100	14100	14100	14100	0
5	20231027	195300	78976830	14100	14100	14100	14100	0
6	20231027	195200	78976830	14100	14100	14100	14100	0
7	20231027	195100	78976830	14100	14100	14100	14100	0
8	20231027	195000	78976830	14100	14100	14100	14100	0
9	20231027	194900	78976830	14100	14100	14100	14100	0
10	20231027	194800	78976830	14100	14100	14100	14100	0
11	20231027	194700	78976830	14100	14100	14100	14100	0
12	20231027	194600	78976830	14100	14100	14100	14100	0
13	20231027	194500	78976830	14100	14100	14100	14100	0
14	20231027	194400	78976830	14100	14100	14100	14100	0
15	20231027	194300	78976830	14100	14100	14100	14100	0
16	20231027	194200	78976830	14100	14100	14100	14100	0
17	20231027	194100	78976830	14100	14100	14100	14100	0
18	20231027	194000	78976830	14100	14100	14100	14100	0
19	20231027	193900	78976830	14100	14100	14100	14100	0
20	20231027	193800	78976830	14100	14100	14100	14100	0
21	20231027	193700	78976830	14100	14100	14100	14100	0
22	20231027	193600	78976830	14100	14100	14100	14100	0
23	20231027	193500	78976830	14100	14100	14100	14100	0
24	20231027	193400	78976830	14100	14100	14100	14100	0
25	20231027	193300	78976830	14100	14100	14100	14100	0
26	20231027	193200	78976830	14100	14100	14100	14100	0
27	20231027	193100	78976830	14100	14100	14100	14100	0
28	20231027	193000	78976830	14100	14100	14100	14100	0
29	20231027	192900	78976830	14100	14100	14100	14100	0
30	20231027	192800	78976830	14100	14100	14100	14100	0
31	20231027	192700	78976830	14100	14100	14100	14100	0
32	20231027	192600	78976830	14100	14100	14100	14100	700
33	20231027	192500	78976830	14100	14100	14100	14100	0
34	20231027	192400	78976830	14100	14100	14100	14100	0
35	20231027	192300	78976830	14100	14100	14100	14100	0
36	20231027	192200	78976830	14100	14100	14100	14100	0
37	20231027	192100	78976830	14100	14100	14100	14100	0
38	20231027	192000	78976830	14100	14100	14100	14100	0
39	20231027	191900	78976830	14100	14100	14100	14100	0
40	20231027	191800	78976830	14100	14100	14100	14100	0
41	20231027	191700	78976830	14100	14100	14100	14100	0
42	20231027	191600	78976830	14100	14100	14100	14100	0
43	20231027	191500	78976830	14100	14100	14100	14100	0
44	20231027	191400	78976830	14100	14100	14100	14100	0
45	20231027	191300	78976830	14100	14100	14100	14100	0
46	20231027	191200	78976830	14100	14100	14100	14100	0
47	20231027	191100	78976830	14100	14100	14100	14100	0
48	20231027	191000	78976830	14100	14100	14100	14100	0
49	20231027	190900	78976830	14100	14100	14100	14100	0
50	20231027	190800	78976830	14100	14100	14100	14100	0
51	20231027	190700	78976830	14100	14100	14100	14100	0
52	20231027	190600	78976830	14100	14100	14100	14100	0
53	20231027	190500	78976830	14100	14100	14100	14100	0
54	20231027	190400	78976830	14100	14100	14100	14100	0
55	20231027	190300	78976830	14100	14100	14100	14100	0
56	20231027	190200	78976830	14100	14100	14100	14100	0
57	20231027	190100	78976830	14100	14100	14100	14100	0
58	20231027	190000	78976830	14100	14100	14100	14100	0
59	20231027	185900	78976830	14100	14100	14100	14100	0
60	20231027	185800	78976830	14100	14100	14100	14100	0
61	20231027	185700	78976830	14100	14100	14100	14100	0
62	20231027	185600	78976830	14100	14100	14100	14100	700
63	20231027	185500	78976830	14100	14100	14100	14100	0
64	20231027	185400	78976830	14100	14100	14100	14100	0
65	20231027	185300	78976830	14100	14100	14100	14100	0
66	20231027	185200	78976830	14100	14100	14100	14100	0
67	20231027	185100	78976830	14100	14100	14100	14100	0
68	20231027	185000	78976830	14100	14100	14100	14100	0
69	20231027	184900	78976830	14100	14100	14100	14100	0
70	20231027	184800	78976830	14100	14100	14100	14100	0
71	20231027	184700	78976830	14100	14100	14100	14100	0
72	20231027	184600	78976830	14100	14100	14100	14100	0
73	20231027	184500	78976830	14100	14100	14100	14100	0
74	20231027	184400	78976830	14100	14100	14100	14100	0
75	20231027	184300	78976830	14100	14100	14100	14100	0
76	20231027	184200	78976830	14100	14100	14100	14100	0
77	20231027	184100	78976830	14100	14100	14100	14100	0
78	20231027	184000	78976830	14100	14100	14100	14100	0
79	20231027	183900	78976830	14100	14100	14100	14100	0
80	20231027	183800	78976830	14100	14100	14100	14100	0
81	20231027	183700	78976830	14100	14100	14100	14100	0
82	20231027	183600	78976830	14100	14100	14100	14100	0
83	20231027	183500	78976830	14100	14100	14100	14100	0
84	20231027	183400	78976830	14100	14100	14100	14100	0
85	20231027	183300	78976830	14100	14100	14100	14100	0
86	20231027	183200	78976830	14100	14100	14100	14100	0
87	20231027	183100	78976830	14100	14100	14100	14100	0
88	20231027	183000	78976830	14100	14100	14100	14100	0
89	20231027	182900	78976830	14100	14100	14100	14100	0
90	20231027	182800	78976830	14100	14100	14100	14100	0
91	20231027	182700	78976830	14100	14100	14100	14100	0
92	20231027	182600	78976830	14100	14100	14100	14100	700
93	20231027	182500	78976830	14100	14100	14100	14100	0
94	20231027	182400	78976830	14100	14100	14100	14100	0
95	20231027	182300	78976830	14100	14100	14100	14100	0
96	20231027	182200	78976830	14100	14100	14100	14100	0
97	20231027	182100	78976830	14100	14100	14100	14100	0
98	20231027	182000	78976830	14100	14100	14100	14100	0
99	20231027	181900	78976830	14100	14100	14100	14100	0
100	20231027	181800	78976830	14100	14100	14100	14100	0
101	20231027	181700	78976830	14100	14100	14100	14100	0
102	20231027	181600	78976830	14100	14100	14100	14100	0
103	20231027	181500	78976830	14100	14100	14100	14100	0
104	20231027	181400	78976830	14100	14100	14100	14100	0
105	20231027	181300	78976830	14100	14100	14100	14100	0
106	20231027	181200	78976830	14100	14100	14100	14100	0
107	20231027	181100	78976830	14100	14100	14100	14100	0
108	20231027	181000	78976830	14100	14100	14100	14100	0
109	20231027	180900	78976830	14100	14100	14100	14100	0
110	20231027	180800	78976830	14100	14100	14100	14100	0
111	20231027	180700	78976830	14100	14100	14100	14100	0
112	20231027	180600	78976830	14100	14100	14100	14100	0
113	20231027	180500	78976830	14100	14100	14100	14100	0
114	20231027	180400	78976830	14100	14100	14100	14100	0
115	20231027	180300	78976830	14100	14100	14100	14100	0
116	20231027	180200	78976830	14100	14100	14100	14100	0
117	20231027	180100	78976830	14100	14100	14100	14100	0
118	20231027	180000	78976830	14100	14100	14100	14100	0
119	20231027	175900	78976830	14100	14100	14100	14100	0
120	20231027	175800	78976830	14100	14100	14100	14100	0
121	20231027	175700	78976830	14100	14100	14100	14100	0
122	20231027	175600	78976830	14100	14100	14100	14100	700
123	20231027	175500	78976830	14100	14100	14100	14100	0
124	20231027	175400	78976830	14100	14100	14100	14100	0
125	20231027	175300	78976830	14100	14100	14100	14100	0
126	20231027	175200	78976830	14100	14100	14100	14100	0
127	20231027	175100	78976830	14100	14100	14100	14100	0
128	20231027	175000	78976830	14100	14100	14100	14100	0
129	20231027	174900	78976830	14100	14100	14100	14100	0
130	20231027	174800	78976830	14100	14100	14100	14100	0
131	20231027	174700	78976830	14100	14100	14100	14100	0
132	20231027	174600	78976830	14100	14100	14100	14100	0
133	20231027	174500	78976830	14100	14100	14100	14100	0
134	20231027	174400	78976830	14100	14100	14100	14100	0
135	20231027	174300	78976830	14100	14100	14100	14100	0
136	20231027	174200	78976830	14100	14100	14100	14100	0
137	20231027	174100	78976830	14100	14100	14100	14100	0
138	20231027	174000	78976830	14100	14100	14100	14100	0
139	20231027	173900	78976830	14100	14100	14100	14100	0
140	20231027	173800	78976830	14100	14100	14100	14100	0
141	20231027	173700	78976830	14100	14100	14100	14100	0
142	20231027	173600	78976830	14100	14100	14100	14100	0
143	20231027	173500	78976830	14100	14100	14100	14100	0
144	20231027	173400	78976830	14100	14100	14100	14100	0
145	20231027	173300	78976830	14100	14100	14100	14100	0
146	20231027	173200	78976830	14100	14100	14100	14100	0
147	20231027	173100	78976830	14100	14100	14100	14100	0
148	20231027	173000	78976830	14100	14100	14100	14100	0
149	20231027	172900	78976830	14100	14100	14100	14100	0
150	20231027	172800	78976830	14100	14100	14100	14100	0
151	20231027	172700	78976830	14100	14100	14100	14100	0
152	20231027	172600	78976830	14100	14100	14100	14100	700
153	20231027	172500	78976830	14100	14100	14100	14100	0
154	20231027	172400	78976830	14100	14100	14100	14100	0
155	20231027	172300	78976830	14100	14100	14100	14100	0
156	20231027	172200	78976830	14100	14100	14100	14100	0
157	20231027	172100	78976830	14100	14100	14100	14100	0
158	20231027	172000	78976830	14100	14100	14100	14100	0
159	20231027	171900	78976830	14100	14100	14100	14100	0
160	20231027	171800	78976830	14100	14100	14100	14100	0
161	20231027	171700	78976830	14100	14100	14100	14100	0
162	20231027	171600	78976830	14100	14100	14100	14100	0
163	20231027	171500	78976830	14100	14100	14100	14100	0
164	20231027	171400	78976830	14100	14100	14100	14100	0
165	20231027	171300	78976830	14100	14100	14100	14100	0
166	20231027	171200	78976830	14100	14100	14100	14100	0
167	20231027	171100	78976830	14100	14100	14100	14100	0
168	20231027	171000	78976830	14100	14100	14100	14100	0
169	20231027	170900	78976830	14100	14100	14100	14100	0
170	20231027	170800	78976830	14100	14100	14100	14100	0
171	20231027	170700	78976830	14100	14100	14100	14100	0
172	20231027	170600	78976830	14100	14100	14100	14100	0
173	20231027	170500	78976830	14100	14100	14100	14100	0
174	20231027	170400	78976830	14100	14100	14100	14100	0
175	20231027	170300	78976830	14100	14100	14100	14100	0
176	20231027	170200	78976830	14100	14100	14100	14100	0
177	20231027	170100	78976830	14100	14100	14100	14100	0
178	20231027	170000	78976830	14100	14100	14100	14100	0
179	20231027	165900	78976830	14100	14100	14100	14100	0
180	20231027	165800	78976830	14100	14100	14100	14100	0
181	20231027	165700	78976830	14100	14100	14100	14100	0
182	20231027	165600	78976830	14100	14100	14100	14100	700
183	20231027	165500	78976830	14100	14100	14100	14100	0
184	20231027	165400	78976830	14100	14100	14100	14100	0
185	20231027	165300	78976830	14100	14100	14100	14100	0
186	20231027	165200	78976830	14100	14100	14100	14100	0
187	20231027	165100	78976830	14100	14100	14100	14100	0
188	20231027	165000	78976830	14100	14100	14100	14100	0
189	20231027	164900	78976830	14100	14100	14100	14100	0
190	20231027	164800	78976830	14100	14100	14100	14100	0
191	20231027	164700	78976830	14100	14100	14100	14100	0
192	20231027	164600	78976830	14100	14100	14100	14100	0
193	20231027	164500	78976830	14100	14100	14100	14100	0
194	20231027	164400	78976830	14100	14100	14100	14100	0
195	20231027	164300	78976830	14100	14100	14100	14100	0
196	20231027	164200	78976830	14100	14100	14100	14100	0
197	20231027	164100	78976830	14100	14100	14100	14100	0
198	20231027	164000	78976830	14100	14100	14100	14100	0
199	20231027	163900	78976830	14100	14100	14100	14100	0
200	20231027	163800	78976830	14100	14100	14100	14100	0
201	20231027	163700	78976830	14100	14100	14100	14100	0
202	20231027	163600	78976830	14100	14100	14100	14100	0
203	20231027	163500	78976830	14100	14100	14100	14100	0
204	20231027	163400	78976830	14100	14100	14100	14100	0
205	20231027	163300	78976830	14100	14100	14100	14100	0
206	20231027	163200	78976830	14100	14100	14100	14100	0
207	20231027	163100	78976830	14100	14100	14100	14100	0
208	20231027	163000	78976830	14100	14100	14100	14100	0
209	20231027	162900	78976830	14100	14100	14100	14100	0
210	20231027	162800	78976830	14100	14100	14100	14100	0
211	20231027	162700	78976830	14100	14100	14100	14100	0
212	20231027	162600	78976830	14100	14100	14100	14100	700
213	20231027	162500	78976830	14100	14100	14100	14100	0
214	20231027	162400	78976830	14100	14100	14100	14100	0
215	20231027	162300	78976830	14100	14100	14100	14100	0
216	20231027	162200	78976830	14100	14100	14100	14100	0
217	20231027	162100	78976830	14100	14100	14100	14100	0
218	20231027	162000	78976830	14100	14100	14100	14100	0
219	20231027	161900	78976830	14100	14100	14100	14100	0
220	20231027	161800	78976830	14100	14100	14100	14100	0
221	20231027	161700	78976830	14100	14100	14100	14100	0
222	20231027	161600	78976830	14100	14100	14100	14100	0
223	20231027	161500	78976830	14100	14100	14100	14100	0
224	20231027	161400	78976830	14100	14100	14100	14100	0
225	20231027	161300	78976830	14100	14100	14100	14100	0
226	20231027	161200	78976830	14100	14100	14100	14100	0
227	20231027	161100	78976830	14100	14100	14100	14100	0
228	20231027	161000	78976830	14100	14100	14100	14100	0
229	20231027	160900	78976830	14100	14100	14100	14100	0
230	20231027	160800	78976830	14100	14100	14100	14100	0
231	20231027	160700	78976830	14100	14100	14100	14100	0
232	20231027	160600	78976830	14100	14100	14100	14100	0
233	20231027	160500	78976830	14100	14100	14100	14100	0
234	20231027	160400	78976830	14100	14100	14100	14100	0
235	20231027	160300	78976830	14100	14100	14100	14100	0
236	20231027	160200	78976830	14100	14100	14100	14100	0
237	20231027	160100	78976830	14100	14100	14100	14100	0
238	20231027	160000	78976830	14100	14100	14100	14100	0
239	20231027	155900	78976830	14100	14100	14100	14100	0
240	20231027	155800	78976830	14100	14100	14100	14100	0
241	20231027	155700	78976830	14100	14100	14100	14100	0
242	20231027	155600	78976830	14100	14100	14100	14100	700
243	20231027	155500	78976830	14100	14100	14100	14100	0
244	20231027	155400	78976830	14100	14100	14100	14100	0
245	20231027	155300	78976830	14100	14100	14100	14100	0
246	20231027	155200	78976830	14100	14100	14100	14100	0
247	20231027	155100	78976830	14100	14100	14100	14100	0
248	20231027	155000	78976830	14100	14100	14100	14100	0
249	20231027	154900	78976830	14100	14100	14100	14100	0
250	20231027	154800	78976830	14100	14100	14100	14100	0
251	20231027	154700	78976830	14100	14100	14100	14100	0
252	20231027	154600	78976830	14100	14100	14100	14100	0
253	20231027	154500	78976830	14100	14100	14100	14100	0
254	20231027	154400	78976830	14100	14100	14100	14100	0
255	20231027	154300	78976830	14100	14100	14100	14100	0
256	20231027	154200	78976830	14100	14100	14100	14100	0
257	20231027	154100	78976830	14100	14100	14100	14100	0
258	20231027	154000	78976830	14100	14100	14100	14100	0
259	20231027	153900	78976830	14100	14100	14100	14100	0
260	20231027	153800	78976830	14100	14100	14100	14100	0
261	20231027	153700	78976830	14100	14100	14100	14100	0
262	20231027	153600	78976830	14100	14100	14100	14100	0
263	20231027	153500	78976830	14100	14100	14100	14100	0
264	20231027	153400	78976830	14100	14100	14100	14100	0
265	20231027	153300	78976830	14100	14100	14100	14100	0
266	20231027	153200	78976830	14100	14100	14100	14100	0
267	20231027	153100	78976830	14100	14100	14100	14100	0
268	20231027	153000	78976830	14100	14100	14100	14100	700
269	20231027	152900	69106830	14010	14010	14010	14010	0
270	20231027	152800	69106830	14010	14010	14010	14010	0
271	20231027	152700	69106830	14010	14010	14010	14010	0
272	20231027	152600	69106830	14010	14010	14010	14010	0
273	20231027	152500	69106830	14010	14010	14010	14010	0
274	20231027	152400	69106830	14010	14010	14010	14010	0
275	20231027	152300	69106830	14010	14010	14010	14010	0
276	20231027	152200	69106830	14010	14010	14010	14010	0
277	20231027	152100	69106830	14010	14010	14010	14010	0
278	20231027	152000	69106830	14010	14010	14010	14010	0
279	20231027	151900	69106830	14010	14010	14010	14010	0
280	20231027	151800	69106830	14010	14040	14110	14010	35
281	20231027	151700	68615860	14050	14060	14060	14050	10
282	20231027	151600	68475340	14140	14140	14140	14140	0
283	20231027	151500	68475340	14140	14140	14140	14140	0
284	20231027	151400	68475340	14140	14040	14140	14040	8
285	20231027	151300	68362340	14040	14040	14040	14040	41
286	20231027	151200	67786700	14040	14040	14040	14040	2
287	20231027	151100	67758620	14040	14040	14040	14040	0
288	20231027	151000	67758620	14040	14040	14040	14040	0
289	20231027	150900	67758620	14040	14040	14040	14040	20
290	20231027	150800	67477820	14040	14040	14040	14040	0
291	20231027	150700	67477820	14040	14040	14040	14040	15
292	20231027	150600	67267220	14040	14040	14040	14040	0
293	20231027	150500	67267220	14040	14040	14040	14040	52
294	20231027	150400	66537140	14060	14060	14060	14060	0
295	20231027	150300	66537140	14060	14060	14060	14060	0
296	20231027	150200	66537140	14060	14060	14060	14060	14
297	20231027	150100	66340300	14060	14060	14060	14060	0
298	20231027	150000	66340300	14060	14060	14060	14060	83
299	20231027	145900	65173320	14140	14140	14140	14140	0
300	20231027	145800	65173320	14140	14140	14140	14140	12
301	20231027	145700	65003640	14160	14160	14160	14160	0
302	20231027	145600	65003640	14160	14160	14160	14160	0
303	20231027	145500	65003640	14160	14160	14160	14160	0
304	20231027	145400	65003640	14160	14160	14160	14160	0
305	20231027	145300	65003640	14160	14160	14160	14160	0
306	20231027	145200	65003640	14160	14160	14160	14160	0
307	20231027	145100	65003640	14160	14160	14160	14160	0
308	20231027	145000	65003640	14160	14160	14160	14160	6
309	20231027	144900	64918680	14160	14050	14160	14050	6
310	20231027	144800	64833850	14050	14050	14050	14050	0
311	20231027	144700	64833850	14050	14050	14050	14050	16
312	20231027	144600	64609050	14050	14050	14050	14050	25
313	20231027	144500	64257800	14050	14050	14050	14050	0
314	20231027	144400	64257800	14050	14060	14060	14050	5
315	20231027	144300	64187530	14050	14050	14050	14050	18
316	20231027	144200	63934630	14050	14050	14050	14050	62
317	20231027	144100	63063530	14050	14050	14050	14050	0
318	20231027	144000	63063530	14050	14050	14050	14050	0
319	20231027	143900	63063530	14050	14050	14050	14050	0
320	20231027	143800	63063530	14050	14040	14050	14030	21
321	20231027	143700	62768810	14050	14050	14050	14050	0
322	20231027	143600	62768810	14050	14050	14050	14050	0
323	20231027	143500	62768810	14050	14050	14050	14050	9
324	20231027	143400	62642360	14050	14050	14050	14050	0
325	20231027	143300	62642360	14050	14050	14050	14050	14
326	20231027	143200	62445660	14050	14050	14050	14050	1
327	20231027	143100	62431610	14050	14070	14070	14050	31
328	20231027	143000	61996000	14080	14080	14080	14080	0
329	20231027	142900	61996000	14080	14080	14080	14080	0
330	20231027	142800	61996000	14080	14080	14080	14080	1
331	20231027	142700	61981920	14080	14080	14080	14080	0
332	20231027	142600	61981920	14080	14080	14080	14080	0
333	20231027	142500	61981920	14080	14080	14080	14080	0
334	20231027	142400	61981920	14080	14080	14080	14080	17
335	20231027	142300	61742560	14080	14080	14080	14080	120
336	20231027	142200	60052960	14080	14080	14080	14080	0
337	20231027	142100	60052960	14080	14080	14080	14080	0
338	20231027	142000	60052960	14080	14080	14080	14080	0
339	20231027	141900	60052960	14080	14080	14080	14080	0
340	20231027	141800	60052960	14080	14080	14080	14080	0
341	20231027	141700	60052960	14080	14080	14080	14080	0
342	20231027	141600	60052960	14080	14080	14080	14080	0
343	20231027	141500	60052960	14080	14080	14080	14080	0
344	20231027	141400	60052960	14080	14080	14080	14080	0
345	20231027	141300	60052960	14080	14080	14080	14080	0
346	20231027	141200	60052960	14080	14080	14080	14080	0
347	20231027	141100	60052960	14080	14080	14080	14080	0
348	20231027	141000	60052960	14080	14080	14080	14080	0
349	20231027	140900	60052960	14080	14080	14080	14080	45
350	20231027	140800	59419360	14080	14080	14080	14080	0
351	20231027	140700	59419360	14080	14080	14080	14080	2
352	20231027	140600	59391200	14080	14080	14080	14080	0
353	20231027	140500	59391200	14080	14080	14080	14080	0
354	20231027	140400	59391200	14080	14080	14080	14080	0
355	20231027	140300	59391200	14080	14080	14080	14080	0
356	20231027	140200	59391200	14080	14080	14080	14080	18
357	20231027	140100	59137760	14080	14080	14080	14080	0
358	20231027	140000	59137760	14080	14080	14080	14080	15
359	20231027	135900	58926560	14080	14080	14080	14080	14
360	20231027	135800	58729440	14080	14080	14080	14080	0
361	20231027	135700	58729440	14080	14080	14080	14080	16
362	20231027	135600	58504160	14080	14080	14080	14080	0
363	20231027	135500	58504160	14080	14080	14080	14080	15
364	20231027	135400	58292960	14080	14080	14080	14080	13
365	20231027	135300	58109920	14080	14090	14090	14080	3
366	20231027	135200	58067670	14080	14080	14080	14080	38
367	20231027	135100	57532630	14080	14080	14080	14080	1
368	20231027	135000	57518550	14090	14090	14090	14090	0
369	20231027	134900	57518550	14090	14090	14090	14090	0
370	20231027	134800	57518550	14090	14100	14100	14090	6
371	20231027	134700	57434000	14080	14080	14080	14080	0
372	20231027	134600	57434000	14080	14080	14080	14080	16
373	20231027	134500	57208720	14090	14090	14090	14090	1
374	20231027	134400	57194630	14070	14070	14070	14070	15
375	20231027	134300	56983580	14070	14070	14070	14070	17
376	20231027	134200	56744390	14070	14070	14070	14070	0
377	20231027	134100	56744390	14070	14070	14070	14070	14
378	20231027	134000	56547410	14070	14070	14070	14070	0
379	20231027	133900	56547410	14070	14070	14070	14070	15
380	20231027	133800	56336360	14070	14070	14070	14070	16
381	20231027	133700	56111240	14070	14070	14070	14070	4
382	20231027	133600	56054960	14060	14060	14060	14060	2
383	20231027	133500	56026840	14040	14040	14040	14040	14
384	20231027	133400	55830280	14040	14040	14040	14040	1
385	20231027	133300	55816240	14040	14040	14040	14040	15
386	20231027	133200	55605640	14040	14040	14040	14040	0
387	20231027	133100	55605640	14040	14040	14040	14040	17
388	20231027	133000	55366960	14040	14040	14040	14040	1
389	20231027	132900	55352920	14030	14040	14040	14030	13
390	20231027	132800	55170430	14030	14030	14030	14030	17
391	20231027	132700	54931920	14030	14030	14030	14030	1
392	20231027	132600	54917890	14030	14030	14030	14030	14
393	20231027	132500	54721470	14030	14030	14030	14030	0
394	20231027	132400	54721470	14030	14030	14030	14030	15
395	20231027	132300	54511020	14030	14030	14030	14030	15
396	20231027	132200	54300570	14030	14030	14030	14030	4
397	20231027	132100	54244450	14030	14030	14030	14030	35
398	20231027	132000	53753400	14070	14100	14100	14070	12
399	20231027	131900	53584260	14070	14000	14070	14000	33
400	20231027	131800	53121000	14000	14060	14060	14000	143
401	20231027	131700	51117060	14070	14070	14070	14070	0
402	20231027	131600	51117060	14070	14070	14070	14070	5
403	20231027	131500	51046710	14070	14070	14070	14070	8
404	20231027	131400	50934150	14070	14070	14070	14070	1
405	20231027	131300	50920080	14070	14070	14070	14070	14
406	20231027	131200	50723100	14070	14070	14070	14070	1
407	20231027	131100	50709030	14070	14070	14070	14070	16
408	20231027	131000	50483910	14070	14070	14070	14070	28
409	20231027	130900	50089950	14070	14070	14070	14070	1
410	20231027	130800	50075880	14070	14070	14070	14070	38
411	20231027	130700	49541220	14090	14090	14090	14090	31
412	20231027	130600	49104430	14090	14090	14090	14090	0
413	20231027	130500	49104430	14090	14090	14090	14090	0
414	20231027	130400	49104430	14090	14090	14090	14090	32
415	20231027	130300	48653550	14090	14090	14090	14090	0
416	20231027	130200	48653550	14090	14090	14090	14090	0
417	20231027	130100	48653550	14090	14090	14090	14090	0
418	20231027	130000	48653550	14090	14090	14090	14090	2
419	20231027	125900	48625370	14090	14090	14090	14090	14
420	20231027	125800	48428110	14090	14090	14090	14090	1
421	20231027	125700	48414020	14090	14090	14090	14090	29
422	20231027	125600	48005410	14090	14090	14090	14090	0
423	20231027	125500	48005410	14090	14090	14090	14090	185
424	20231027	125400	45398760	14090	14090	14090	14090	0
425	20231027	125300	45398760	14090	14090	14090	14090	0
426	20231027	125200	45398760	14090	14090	14090	14090	0
427	20231027	125100	45398760	14090	14090	14090	14090	142
428	20231027	125000	43397980	14090	14090	14090	14090	0
429	20231027	124900	43397980	14090	14090	14090	14090	0
430	20231027	124800	43397980	14090	14090	14090	14090	0
431	20231027	124700	43397980	14090	14090	14090	14090	0
432	20231027	124600	43397980	14090	14090	14090	14090	0
433	20231027	124500	43397980	14090	14090	14090	14090	0
434	20231027	124400	43397980	14090	14090	14090	14090	0
435	20231027	124300	43397980	14090	14090	14090	14090	0
436	20231027	124200	43397980	14090	14090	14090	14090	0
437	20231027	124100	43397980	14090	14090	14090	14090	0
438	20231027	124000	43397980	14090	14090	14090	14090	0
439	20231027	123900	43397980	14090	14090	14090	14090	0
440	20231027	123800	43397980	14090	14090	14090	14090	0
441	20231027	123700	43397980	14090	14090	14090	14090	0
442	20231027	123600	43397980	14090	14090	14090	14090	0
443	20231027	123500	43397980	14090	14090	14090	14090	0
444	20231027	123400	43397980	14090	14090	14090	14090	0
445	20231027	123300	43397980	14090	14090	14090	14090	0
446	20231027	123200	43397980	14090	14090	14090	14090	0
447	20231027	123100	43397980	14090	14090	14090	14090	0
448	20231027	123000	43397980	14090	14090	14090	14090	0
449	20231027	122900	43397980	14090	14090	14090	14090	0
450	20231027	122800	43397980	14090	14090	14090	14090	0
451	20231027	122700	43397980	14090	14090	14090	14090	0
452	20231027	122600	43397980	14090	14090	14090	14090	0
453	20231027	122500	43397980	14090	14090	14090	14090	20
454	20231027	122400	43116180	14090	14090	14090	14090	0
455	20231027	122300	43116180	14090	14090	14090	14090	0
456	20231027	122200	43116180	14090	14090	14090	14090	0
457	20231027	122100	43116180	14090	14090	14090	14090	0
458	20231027	122000	43116180	14090	14090	14090	14090	0
459	20231027	121900	43116180	14090	14090	14090	14090	0
460	20231027	121800	43116180	14090	14090	14090	14090	0
461	20231027	121700	43116180	14090	14090	14090	14090	0
462	20231027	121600	43116180	14090	14090	14090	14090	0
463	20231027	121500	43116180	14090	14090	14090	14090	0
464	20231027	121400	43116180	14090	14090	14090	14090	10
465	20231027	121300	42975280	14090	14090	14090	14090	4
466	20231027	121200	42918920	14090	14090	14090	14090	17
467	20231027	121100	42679390	14090	14090	14090	14090	45
468	20231027	121000	42045340	14090	14090	14090	14090	0
469	20231027	120900	42045340	14090	14090	14090	14090	0
470	20231027	120800	42045340	14090	14090	14090	14090	0
471	20231027	120700	42045340	14090	14090	14090	14090	0
472	20231027	120600	42045340	14090	14090	14090	14090	18
473	20231027	120500	41791720	14090	14090	14090	14090	0
474	20231027	120400	41791720	14090	14090	14090	14090	0
475	20231027	120300	41791720	14090	14090	14090	14090	13
476	20231027	120200	41608550	14090	14090	14090	14090	19
477	20231027	120100	41340840	14090	14090	14090	14090	0
478	20231027	120000	41340840	14090	14090	14090	14090	15
479	20231027	115900	41129490	14090	14090	14090	14090	0
480	20231027	115800	41129490	14090	14090	14090	14090	0
481	20231027	115700	41129490	14090	14090	14090	14090	14
482	20231027	115600	40932230	14090	14090	14090	14090	0
483	20231027	115500	40932230	14090	14090	14090	14090	17
484	20231027	115400	40692700	14090	14090	14090	14090	8
485	20231027	115300	40579980	14090	14090	14090	14090	5
486	20231027	115200	40509530	14090	14090	14090	14090	19
487	20231027	115100	40241820	14080	14080	14080	14080	0
488	20231027	115000	40241820	14080	14090	14090	14080	15
489	20231027	114900	40030610	14090	14090	14090	14090	133
490	20231027	114800	38156640	14110	14110	14110	14110	68
491	20231027	114700	37197160	14170	14170	14170	14170	0
492	20231027	114600	37197160	14170	14170	14170	14170	0
493	20231027	114500	37197160	14170	14170	14170	14170	0
494	20231027	114400	37197160	14170	14170	14170	14170	0
495	20231027	114300	37197160	14170	14170	14170	14170	0
496	20231027	114200	37197160	14170	14170	14170	14170	0
497	20231027	114100	37197160	14170	14170	14170	14170	0
498	20231027	114000	37197160	14170	14170	14170	14170	0
499	20231027	113900	37197160	14170	14170	14170	14170	0
500	20231027	113800	37197160	14170	14170	14170	14170	200
501	20231027	113700	34363160	14180	14180	14180	14180	0
502	20231027	113600	34363160	14180	14180	14180	14180	0
503	20231027	113500	34363160	14180	14180	14180	14180	0
504	20231027	113400	34363160	14180	14180	14180	14180	0
505	20231027	113300	34363160	14180	14180	14180	14180	0
506	20231027	113200	34363160	14180	14180	14180	14180	0
507	20231027	113100	34363160	14180	14180	14180	14180	0
508	20231027	113000	34363160	14180	14180	14180	14180	0
509	20231027	112900	34363160	14180	14180	14180	14180	0
510	20231027	112800	34363160	14180	14180	14180	14180	0
511	20231027	112700	34363160	14180	14180	14180	14180	0
512	20231027	112600	34363160	14180	14180	14180	14180	0
513	20231027	112500	34363160	14180	14180	14180	14180	0
514	20231027	112400	34363160	14180	14180	14180	14180	0
515	20231027	112300	34363160	14180	14180	14180	14180	0
516	20231027	112200	34363160	14180	14180	14180	14180	0
517	20231027	112100	34363160	14180	14180	14180	14180	0
518	20231027	112000	34363160	14180	14180	14180	14180	0
519	20231027	111900	34363160	14180	14180	14180	14180	0
520	20231027	111800	34363160	14180	14180	14180	14180	0
521	20231027	111700	34363160	14180	14180	14180	14180	0
522	20231027	111600	34363160	14180	14180	14180	14180	0
523	20231027	111500	34363160	14180	14180	14180	14180	0
524	20231027	111400	34363160	14180	14180	14180	14180	0
525	20231027	111300	34363160	14180	14180	14180	14180	0
526	20231027	111200	34363160	14180	14180	14180	14180	1
527	20231027	111100	34348980	14180	14110	14180	14110	46
528	20231027	111000	33699440	14010	14010	14010	14010	15
529	20231027	110900	33489290	14010	14010	14010	14010	31
530	20231027	110800	33054980	14010	14050	14050	14010	146
531	20231027	110700	31008560	14110	14110	14110	14110	0
532	20231027	110600	31008560	14110	14110	14110	14110	0
533	20231027	110500	31008560	14110	14110	14110	14110	0
534	20231027	110400	31008560	14110	14110	14110	14110	0
535	20231027	110300	31008560	14110	14110	14110	14110	0
536	20231027	110200	31008560	14110	14110	14110	14110	0
537	20231027	110100	31008560	14110	14110	14110	14110	0
538	20231027	110000	31008560	14110	14110	14110	14110	0
539	20231027	105900	31008560	14110	14110	14110	14110	0
540	20231027	105800	31008560	14110	14110	14110	14110	0
541	20231027	105700	31008560	14110	14110	14110	14110	1
542	20231027	105600	30994450	14110	14110	14110	14110	1
543	20231027	105500	30980340	14050	14050	14050	14050	16
544	20231027	105400	30755540	14050	14050	14050	14050	44
545	20231027	105300	30137340	14060	14060	14060	14060	0
546	20231027	105200	30137340	14060	14060	14060	14060	0
547	20231027	105100	30137340	14060	14060	14060	14060	0
548	20231027	105000	30137340	14060	14060	14060	14060	2
549	20231027	104900	30109220	14050	14050	14050	14050	0
550	20231027	104800	30109220	14050	14040	14050	14030	15
551	20231027	104700	29898610	14000	14000	14000	14000	1132
552	20231027	104600	14050610	14000	14000	14000	14000	610
553	20231027	104500	5510610	13950	13950	13950	13950	0
554	20231027	104400	5510610	13950	13950	13950	13950	0
555	20231027	104300	5510610	13950	13950	13950	13950	0
556	20231027	104200	5510610	13950	13950	13950	13950	0
557	20231027	104100	5510610	13950	13950	13950	13950	0
558	20231027	104000	5510610	13950	13950	13950	13950	50
559	20231027	103900	4813110	14000	14000	14000	14000	0
560	20231027	103800	4813110	14000	14000	14000	14000	0
561	20231027	103700	4813110	14000	14000	14000	14000	0
562	20231027	103600	4813110	14000	14000	14000	14000	5
563	20231027	103500	4743110	14000	14000	14000	14000	0
564	20231027	103400	4743110	14000	14000	14000	14000	0
565	20231027	103300	4743110	14000	13990	14000	13990	80
566	20231027	103200	3623740	13980	13980	13980	13980	0
567	20231027	103100	3623740	13980	13980	13980	13980	0
568	20231027	103000	3623740	13980	13980	13980	13980	0
569	20231027	102900	3623740	13980	13980	13980	13980	0
570	20231027	102800	3623740	13980	13980	13980	13980	0
571	20231027	102700	3623740	13980	13980	13980	13980	0
572	20231027	102600	3623740	13980	13980	13980	13980	0
573	20231027	102500	3623740	13980	13980	13980	13980	0
574	20231027	102400	3623740	13980	13980	13980	13980	0
575	20231027	102300	3623740	13980	13980	13980	13980	0
576	20231027	102200	3623740	13980	13980	13980	13980	0
577	20231027	102100	3623740	13980	13980	13980	13980	0
578	20231027	102000	3623740	13980	13980	13980	13980	0
579	20231027	101900	3623740	13980	13980	13980	13980	0
580	20231027	101800	3623740	13980	13980	13980	13980	0
581	20231027	101700	3623740	13980	13980	13980	13980	0
582	20231027	101600	3623740	13980	13990	13990	13980	39
583	20231027	101500	3078140	14000	14000	14000	14000	0
584	20231027	101400	3078140	14000	14000	14000	14000	0
585	20231027	101300	3078140	14000	14000	14000	14000	0
586	20231027	101200	3078140	14000	14000	14000	14000	0
587	20231027	101100	3078140	14000	14000	14000	14000	0
588	20231027	101000	3078140	14000	14000	14000	14000	0
589	20231027	100900	3078140	14000	14000	14000	14000	0
590	20231027	100800	3078140	14000	14000	14000	14000	0
591	20231027	100700	3078140	14000	14000	14000	14000	96
592	20231027	100600	1734140	13990	13990	13990	13990	12
593	20231027	100500	1566260	13950	13950	13950	13950	0
594	20231027	100400	1566260	13950	13950	13950	13950	0
595	20231027	100300	1566260	13950	13950	13950	13950	0
596	20231027	100200	1566260	13950	13950	13950	13950	0
597	20231027	100100	1566260	13950	13950	13950	13950	0
598	20231027	100000	1566260	13950	13950	13950	13950	0
599	20231027	095900	1566260	13950	13950	13950	13950	0
600	20231027	095800	1566260	13950	13950	13950	13950	0
601	20231027	095700	1566260	13950	13950	13950	13950	0
602	20231027	095600	1566260	13950	13950	13950	13950	0
603	20231027	095500	1566260	13950	13950	13950	13950	0
604	20231027	095400	1566260	13950	13950	13950	13950	0
605	20231027	095300	1566260	13950	13950	13950	13950	0
606	20231027	095200	1566260	13950	13950	13950	13950	0
607	20231027	095100	1566260	13950	13950	13950	13950	0
608	20231027	095000	1566260	13950	13950	13950	13950	0
609	20231027	094900	1566260	13950	13980	13980	13950	67
610	20231027	094800	631100	14000	14000	14000	14000	0
611	20231027	094700	631100	14000	14000	14000	14000	0
612	20231027	094600	631100	14000	14000	14000	14000	0
613	20231027	094500	631100	14000	14000	14000	14000	20
614	20231027	094400	351100	14000	14000	14000	14000	1
615	20231027	094300	337100	14000	14000	14000	14000	0
616	20231027	094200	337100	14000	14000	14000	14000	0
617	20231027	094100	337100	14000	14000	14000	14000	0
618	20231027	094000	337100	14000	14000	14000	14000	0
619	20231027	093900	337100	14000	14000	14000	14000	0
620	20231027	093800	337100	14000	14000	14000	14000	0
621	20231027	093700	337100	14000	14000	14000	14000	0
622	20231027	093600	337100	14000	14000	14000	14000	0
623	20231027	093500	337100	14000	14000	14000	14000	0
624	20231027	093400	337100	14000	14000	14000	14000	0
625	20231027	093300	337100	14000	14000	14000	14000	0
626	20231027	093200	337100	14000	14000	14000	14000	7
627	20231027	093100	239100	14000	14000	14000	14000	0
628	20231027	093000	239100	14000	14000	14000	14000	0
629	20231027	092900	239100	14000	14000	14000	14000	0
630	20231027	092800	239100	14000	14000	14000	14000	0
631	20231027	092700	239100	14000	14000	14000	14000	0
632	20231027	092600	239100	14000	14000	14000	14000	0
633	20231027	092500	239100	14000	14000	14000	14000	0
634	20231027	092400	239100	14000	14000	14000	14000	0
635	20231027	092300	239100	14000	14000	14000	14000	0
636	20231027	092200	239100	14000	14000	14000	14000	0
637	20231027	092100	239100	14000	14000	14000	14000	0
638	20231027	092000	239100	14000	14000	14000	14000	0
639	20231027	091900	239100	14000	14000	14000	14000	0
640	20231027	091800	239100	14000	14000	14000	14000	0
641	20231027	091700	239100	14000	14000	14000	14000	0
642	20231027	091600	239100	14000	14000	14000	14000	3
643	20231027	091500	197100	14100	14100	14100	14100	0
644	20231027	091400	197100	14100	14100	14100	14100	0
645	20231027	091300	197100	14100	14100	14100	14100	0
646	20231027	091200	197100	14100	14100	14100	14100	0
647	20231027	091100	197100	14100	14100	14100	14100	4
648	20231027	091000	140700	14100	14100	14100	14100	0
649	20231027	090900	140700	14100	14100	14100	14100	0
650	20231027	090800	140700	14100	14100	14100	14100	0
651	20231027	090700	140700	14100	14100	14100	14100	0
652	20231027	090600	140700	14100	14100	14100	14100	0
653	20231027	090500	140700	14100	14100	14100	14100	0
654	20231027	090400	140700	14100	14100	14100	14100	5
655	20231027	090300	70200	14100	14100	14100	14100	0
656	20231027	090200	70200	14100	14100	14100	14100	0
657	20231027	090100	70200	14100	14000	14100	14000	5
658	20231027	090000	0	14000	14000	14000	14000	0