KissMeData/115310/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195900	43568710	19050	19050	19050	19050	128
3	20231027	195800	43568710	19050	19050	19050	19050	0
4	20231027	195700	43568710	19050	19050	19050	19050	0
5	20231027	195600	43568710	19050	19050	19050	19050	0
6	20231027	195500	43568710	19050	19050	19050	19050	0
7	20231027	195400	43568710	19050	19050	19050	19050	0
8	20231027	195300	43568710	19050	19050	19050	19050	0
9	20231027	195200	43568710	19050	19050	19050	19050	0
10	20231027	195100	43568710	19050	19050	19050	19050	0
11	20231027	195000	43568710	19050	19050	19050	19050	0
12	20231027	194900	43568710	19050	19050	19050	19050	0
13	20231027	194800	43568710	19050	19050	19050	19050	0
14	20231027	194700	43568710	19050	19050	19050	19050	0
15	20231027	194600	43568710	19050	19050	19050	19050	0
16	20231027	194500	43568710	19050	19050	19050	19050	0
17	20231027	194400	43568710	19050	19050	19050	19050	0
18	20231027	194300	43568710	19050	19050	19050	19050	0
19	20231027	194200	43568710	19050	19050	19050	19050	0
20	20231027	194100	43568710	19050	19050	19050	19050	0
21	20231027	194000	43568710	19050	19050	19050	19050	0
22	20231027	193900	43568710	19050	19050	19050	19050	0
23	20231027	193800	43568710	19050	19050	19050	19050	0
24	20231027	193700	43568710	19050	19050	19050	19050	0
25	20231027	193600	43568710	19050	19050	19050	19050	0
26	20231027	193500	43568710	19050	19050	19050	19050	0
27	20231027	193400	43568710	19050	19050	19050	19050	0
28	20231027	193300	43568710	19050	19050	19050	19050	0
29	20231027	193200	43568710	19050	19050	19050	19050	0
30	20231027	193100	43568710	19050	19050	19050	19050	0
31	20231027	193000	43568710	19050	19050	19050	19050	0
32	20231027	192900	43568710	19050	19050	19050	19050	128
33	20231027	192800	43568710	19050	19050	19050	19050	0
34	20231027	192700	43568710	19050	19050	19050	19050	0
35	20231027	192600	43568710	19050	19050	19050	19050	0
36	20231027	192500	43568710	19050	19050	19050	19050	0
37	20231027	192400	43568710	19050	19050	19050	19050	0
38	20231027	192300	43568710	19050	19050	19050	19050	0
39	20231027	192200	43568710	19050	19050	19050	19050	0
40	20231027	192100	43568710	19050	19050	19050	19050	0
41	20231027	192000	43568710	19050	19050	19050	19050	0
42	20231027	191900	43568710	19050	19050	19050	19050	0
43	20231027	191800	43568710	19050	19050	19050	19050	0
44	20231027	191700	43568710	19050	19050	19050	19050	0
45	20231027	191600	43568710	19050	19050	19050	19050	0
46	20231027	191500	43568710	19050	19050	19050	19050	0
47	20231027	191400	43568710	19050	19050	19050	19050	0
48	20231027	191300	43568710	19050	19050	19050	19050	0
49	20231027	191200	43568710	19050	19050	19050	19050	0
50	20231027	191100	43568710	19050	19050	19050	19050	0
51	20231027	191000	43568710	19050	19050	19050	19050	0
52	20231027	190900	43568710	19050	19050	19050	19050	0
53	20231027	190800	43568710	19050	19050	19050	19050	0
54	20231027	190700	43568710	19050	19050	19050	19050	0
55	20231027	190600	43568710	19050	19050	19050	19050	0
56	20231027	190500	43568710	19050	19050	19050	19050	0
57	20231027	190400	43568710	19050	19050	19050	19050	0
58	20231027	190300	43568710	19050	19050	19050	19050	0
59	20231027	190200	43568710	19050	19050	19050	19050	0
60	20231027	190100	43568710	19050	19050	19050	19050	0
61	20231027	190000	43568710	19050	19050	19050	19050	0
62	20231027	185900	43568710	19050	19050	19050	19050	128
63	20231027	185800	43568710	19050	19050	19050	19050	0
64	20231027	185700	43568710	19050	19050	19050	19050	0
65	20231027	185600	43568710	19050	19050	19050	19050	0
66	20231027	185500	43568710	19050	19050	19050	19050	0
67	20231027	185400	43568710	19050	19050	19050	19050	0
68	20231027	185300	43568710	19050	19050	19050	19050	0
69	20231027	185200	43568710	19050	19050	19050	19050	0
70	20231027	185100	43568710	19050	19050	19050	19050	0
71	20231027	185000	43568710	19050	19050	19050	19050	0
72	20231027	184900	43568710	19050	19050	19050	19050	0
73	20231027	184800	43568710	19050	19050	19050	19050	0
74	20231027	184700	43568710	19050	19050	19050	19050	0
75	20231027	184600	43568710	19050	19050	19050	19050	0
76	20231027	184500	43568710	19050	19050	19050	19050	0
77	20231027	184400	43568710	19050	19050	19050	19050	0
78	20231027	184300	43568710	19050	19050	19050	19050	0
79	20231027	184200	43568710	19050	19050	19050	19050	0
80	20231027	184100	43568710	19050	19050	19050	19050	0
81	20231027	184000	43568710	19050	19050	19050	19050	0
82	20231027	183900	43568710	19050	19050	19050	19050	0
83	20231027	183800	43568710	19050	19050	19050	19050	0
84	20231027	183700	43568710	19050	19050	19050	19050	0
85	20231027	183600	43568710	19050	19050	19050	19050	0
86	20231027	183500	43568710	19050	19050	19050	19050	0
87	20231027	183400	43568710	19050	19050	19050	19050	0
88	20231027	183300	43568710	19050	19050	19050	19050	0
89	20231027	183200	43568710	19050	19050	19050	19050	0
90	20231027	183100	43568710	19050	19050	19050	19050	0
91	20231027	183000	43568710	19050	19050	19050	19050	0
92	20231027	182900	43568710	19050	19050	19050	19050	128
93	20231027	182800	43568710	19050	19050	19050	19050	0
94	20231027	182700	43568710	19050	19050	19050	19050	0
95	20231027	182600	43568710	19050	19050	19050	19050	0
96	20231027	182500	43568710	19050	19050	19050	19050	0
97	20231027	182400	43568710	19050	19050	19050	19050	0
98	20231027	182300	43568710	19050	19050	19050	19050	0
99	20231027	182200	43568710	19050	19050	19050	19050	0
100	20231027	182100	43568710	19050	19050	19050	19050	0
101	20231027	182000	43568710	19050	19050	19050	19050	0
102	20231027	181900	43568710	19050	19050	19050	19050	0
103	20231027	181800	43568710	19050	19050	19050	19050	0
104	20231027	181700	43568710	19050	19050	19050	19050	0
105	20231027	181600	43568710	19050	19050	19050	19050	0
106	20231027	181500	43568710	19050	19050	19050	19050	0
107	20231027	181400	43568710	19050	19050	19050	19050	0
108	20231027	181300	43568710	19050	19050	19050	19050	0
109	20231027	181200	43568710	19050	19050	19050	19050	0
110	20231027	181100	43568710	19050	19050	19050	19050	0
111	20231027	181000	43568710	19050	19050	19050	19050	0
112	20231027	180900	43568710	19050	19050	19050	19050	0
113	20231027	180800	43568710	19050	19050	19050	19050	0
114	20231027	180700	43568710	19050	19050	19050	19050	0
115	20231027	180600	43568710	19050	19050	19050	19050	0
116	20231027	180500	43568710	19050	19050	19050	19050	0
117	20231027	180400	43568710	19050	19050	19050	19050	0
118	20231027	180300	43568710	19050	19050	19050	19050	0
119	20231027	180200	43568710	19050	19050	19050	19050	0
120	20231027	180100	43568710	19050	19050	19050	19050	0
121	20231027	180000	43568710	19050	19050	19050	19050	0
122	20231027	175900	43568710	19050	19050	19050	19050	128
123	20231027	175800	43568710	19050	19050	19050	19050	0
124	20231027	175700	43568710	19050	19050	19050	19050	0
125	20231027	175600	43568710	19050	19050	19050	19050	0
126	20231027	175500	43568710	19050	19050	19050	19050	0
127	20231027	175400	43568710	19050	19050	19050	19050	0
128	20231027	175300	43568710	19050	19050	19050	19050	0
129	20231027	175200	43568710	19050	19050	19050	19050	0
130	20231027	175100	43568710	19050	19050	19050	19050	0
131	20231027	175000	43568710	19050	19050	19050	19050	0
132	20231027	174900	43568710	19050	19050	19050	19050	0
133	20231027	174800	43568710	19050	19050	19050	19050	0
134	20231027	174700	43568710	19050	19050	19050	19050	0
135	20231027	174600	43568710	19050	19050	19050	19050	0
136	20231027	174500	43568710	19050	19050	19050	19050	0
137	20231027	174400	43568710	19050	19050	19050	19050	0
138	20231027	174300	43568710	19050	19050	19050	19050	0
139	20231027	174200	43568710	19050	19050	19050	19050	0
140	20231027	174100	43568710	19050	19050	19050	19050	0
141	20231027	174000	43568710	19050	19050	19050	19050	0
142	20231027	173900	43568710	19050	19050	19050	19050	0
143	20231027	173800	43568710	19050	19050	19050	19050	0
144	20231027	173700	43568710	19050	19050	19050	19050	0
145	20231027	173600	43568710	19050	19050	19050	19050	0
146	20231027	173500	43568710	19050	19050	19050	19050	0
147	20231027	173400	43568710	19050	19050	19050	19050	0
148	20231027	173300	43568710	19050	19050	19050	19050	0
149	20231027	173200	43568710	19050	19050	19050	19050	0
150	20231027	173100	43568710	19050	19050	19050	19050	0
151	20231027	173000	43568710	19050	19050	19050	19050	0
152	20231027	172900	43568710	19050	19050	19050	19050	128
153	20231027	172800	43568710	19050	19050	19050	19050	0
154	20231027	172700	43568710	19050	19050	19050	19050	0
155	20231027	172600	43568710	19050	19050	19050	19050	0
156	20231027	172500	43568710	19050	19050	19050	19050	0
157	20231027	172400	43568710	19050	19050	19050	19050	0
158	20231027	172300	43568710	19050	19050	19050	19050	0
159	20231027	172200	43568710	19050	19050	19050	19050	0
160	20231027	172100	43568710	19050	19050	19050	19050	0
161	20231027	172000	43568710	19050	19050	19050	19050	0
162	20231027	171900	43568710	19050	19050	19050	19050	0
163	20231027	171800	43568710	19050	19050	19050	19050	0
164	20231027	171700	43568710	19050	19050	19050	19050	0
165	20231027	171600	43568710	19050	19050	19050	19050	0
166	20231027	171500	43568710	19050	19050	19050	19050	0
167	20231027	171400	43568710	19050	19050	19050	19050	0
168	20231027	171300	43568710	19050	19050	19050	19050	0
169	20231027	171200	43568710	19050	19050	19050	19050	0
170	20231027	171100	43568710	19050	19050	19050	19050	0
171	20231027	171000	43568710	19050	19050	19050	19050	0
172	20231027	170900	43568710	19050	19050	19050	19050	0
173	20231027	170800	43568710	19050	19050	19050	19050	0
174	20231027	170700	43568710	19050	19050	19050	19050	0
175	20231027	170600	43568710	19050	19050	19050	19050	0
176	20231027	170500	43568710	19050	19050	19050	19050	0
177	20231027	170400	43568710	19050	19050	19050	19050	0
178	20231027	170300	43568710	19050	19050	19050	19050	0
179	20231027	170200	43568710	19050	19050	19050	19050	0
180	20231027	170100	43568710	19050	19050	19050	19050	0
181	20231027	170000	43568710	19050	19050	19050	19050	0
182	20231027	165900	43568710	19050	19050	19050	19050	128
183	20231027	165800	43568710	19050	19050	19050	19050	0
184	20231027	165700	43568710	19050	19050	19050	19050	0
185	20231027	165600	43568710	19050	19050	19050	19050	0
186	20231027	165500	43568710	19050	19050	19050	19050	0
187	20231027	165400	43568710	19050	19050	19050	19050	0
188	20231027	165300	43568710	19050	19050	19050	19050	0
189	20231027	165200	43568710	19050	19050	19050	19050	0
190	20231027	165100	43568710	19050	19050	19050	19050	0
191	20231027	165000	43568710	19050	19050	19050	19050	0
192	20231027	164900	43568710	19050	19050	19050	19050	0
193	20231027	164800	43568710	19050	19050	19050	19050	0
194	20231027	164700	43568710	19050	19050	19050	19050	0
195	20231027	164600	43568710	19050	19050	19050	19050	0
196	20231027	164500	43568710	19050	19050	19050	19050	0
197	20231027	164400	43568710	19050	19050	19050	19050	0
198	20231027	164300	43568710	19050	19050	19050	19050	0
199	20231027	164200	43568710	19050	19050	19050	19050	0
200	20231027	164100	43568710	19050	19050	19050	19050	0
201	20231027	164000	43568710	19050	19050	19050	19050	0
202	20231027	163900	43568710	19050	19050	19050	19050	0
203	20231027	163800	43568710	19050	19050	19050	19050	0
204	20231027	163700	43568710	19050	19050	19050	19050	0
205	20231027	163600	43568710	19050	19050	19050	19050	0
206	20231027	163500	43568710	19050	19050	19050	19050	0
207	20231027	163400	43568710	19050	19050	19050	19050	0
208	20231027	163300	43568710	19050	19050	19050	19050	0
209	20231027	163200	43568710	19050	19050	19050	19050	0
210	20231027	163100	43568710	19050	19050	19050	19050	0
211	20231027	163000	43568710	19050	19050	19050	19050	0
212	20231027	162900	43568710	19050	19050	19050	19050	128
213	20231027	162800	43568710	19050	19050	19050	19050	0
214	20231027	162700	43568710	19050	19050	19050	19050	0
215	20231027	162600	43568710	19050	19050	19050	19050	0
216	20231027	162500	43568710	19050	19050	19050	19050	0
217	20231027	162400	43568710	19050	19050	19050	19050	0
218	20231027	162300	43568710	19050	19050	19050	19050	0
219	20231027	162200	43568710	19050	19050	19050	19050	0
220	20231027	162100	43568710	19050	19050	19050	19050	0
221	20231027	162000	43568710	19050	19050	19050	19050	0
222	20231027	161900	43568710	19050	19050	19050	19050	0
223	20231027	161800	43568710	19050	19050	19050	19050	0
224	20231027	161700	43568710	19050	19050	19050	19050	0
225	20231027	161600	43568710	19050	19050	19050	19050	0
226	20231027	161500	43568710	19050	19050	19050	19050	0
227	20231027	161400	43568710	19050	19050	19050	19050	0
228	20231027	161300	43568710	19050	19050	19050	19050	0
229	20231027	161200	43568710	19050	19050	19050	19050	0
230	20231027	161100	43568710	19050	19050	19050	19050	0
231	20231027	161000	43568710	19050	19050	19050	19050	0
232	20231027	160900	43568710	19050	19050	19050	19050	0
233	20231027	160800	43568710	19050	19050	19050	19050	0
234	20231027	160700	43568710	19050	19050	19050	19050	0
235	20231027	160600	43568710	19050	19050	19050	19050	0
236	20231027	160500	43568710	19050	19050	19050	19050	0
237	20231027	160400	43568710	19050	19050	19050	19050	0
238	20231027	160300	43568710	19050	19050	19050	19050	0
239	20231027	160200	43568710	19050	19050	19050	19050	0
240	20231027	160100	43568710	19050	19050	19050	19050	0
241	20231027	160000	43568710	19050	19050	19050	19050	0
242	20231027	155900	43568710	19050	19050	19050	19050	128
243	20231027	155800	43568710	19050	19050	19050	19050	0
244	20231027	155700	43568710	19050	19050	19050	19050	0
245	20231027	155600	43568710	19050	19050	19050	19050	0
246	20231027	155500	43568710	19050	19050	19050	19050	0
247	20231027	155400	43568710	19050	19050	19050	19050	0
248	20231027	155300	43568710	19050	19050	19050	19050	0
249	20231027	155200	43568710	19050	19050	19050	19050	0
250	20231027	155100	43568710	19050	19050	19050	19050	0
251	20231027	155000	43568710	19050	19050	19050	19050	0
252	20231027	154900	43568710	19050	19050	19050	19050	0
253	20231027	154800	43568710	19050	19050	19050	19050	0
254	20231027	154700	43568710	19050	19050	19050	19050	0
255	20231027	154600	43568710	19050	19050	19050	19050	0
256	20231027	154500	43568710	19050	19050	19050	19050	0
257	20231027	154400	43568710	19050	19050	19050	19050	0
258	20231027	154300	43568710	19050	19050	19050	19050	0
259	20231027	154200	43568710	19050	19050	19050	19050	0
260	20231027	154100	43568710	19050	19050	19050	19050	0
261	20231027	154000	43568710	19050	19050	19050	19050	0
262	20231027	153900	43568710	19050	19050	19050	19050	0
263	20231027	153800	43568710	19050	19050	19050	19050	0
264	20231027	153700	43568710	19050	19050	19050	19050	0
265	20231027	153600	43568710	19050	19050	19050	19050	0
266	20231027	153500	43568710	19050	19050	19050	19050	0
267	20231027	153400	43568710	19050	19050	19050	19050	0
268	20231027	153300	43568710	19050	19050	19050	19050	0
269	20231027	153200	43568710	19050	19050	19050	19050	0
270	20231027	153100	43568710	19050	19050	19050	19050	0
271	20231027	153000	43568710	19050	19050	19050	19050	128
272	20231027	152900	41130310	18890	18890	18890	18890	0
273	20231027	152800	41130310	18890	18890	18890	18890	0
274	20231027	152700	41130310	18890	18890	18890	18890	0
275	20231027	152600	41130310	18890	18890	18890	18890	0
276	20231027	152500	41130310	18890	18890	18890	18890	0
277	20231027	152400	41130310	18890	18890	18890	18890	0
278	20231027	152300	41130310	18890	18890	18890	18890	0
279	20231027	152200	41130310	18890	18890	18890	18890	0
280	20231027	152100	41130310	18890	18890	18890	18890	0
281	20231027	152000	41130310	18890	18890	18890	18890	0
282	20231027	151900	41130310	18890	18990	19050	18890	171
283	20231027	151800	37879970	19000	19000	19000	19000	0
284	20231027	151700	37879970	19000	19000	19000	19000	0
285	20231027	151600	37879970	19000	19000	19000	19000	0
286	20231027	151500	37879970	19000	18890	19000	18890	12
287	20231027	151400	37652140	18890	18890	18890	18890	0
288	20231027	151300	37652140	18890	18890	18890	18890	0
289	20231027	151200	37652140	18890	18890	18890	18890	0
290	20231027	151100	37652140	18890	18890	18890	18890	47
291	20231027	151000	36764310	18900	18900	18900	18900	0
292	20231027	150900	36764310	18900	18900	18900	18900	0
293	20231027	150800	36764310	18900	18900	18900	18900	0
294	20231027	150700	36764310	18900	18900	18900	18900	17
295	20231027	150600	36443010	18910	18910	18910	18910	1
296	20231027	150500	36424100	18960	18960	18960	18960	0
297	20231027	150400	36424100	18960	18960	18960	18960	0
298	20231027	150300	36424100	18960	18960	18960	18960	0
299	20231027	150200	36424100	18960	18960	18960	18960	0
300	20231027	150100	36424100	18960	18960	18960	18960	0
301	20231027	150000	36424100	18960	18960	18960	18960	0
302	20231027	145900	36424100	18960	18960	18960	18960	0
303	20231027	145800	36424100	18960	18960	18960	18960	0
304	20231027	145700	36424100	18960	18960	18960	18960	0
305	20231027	145600	36424100	18960	18960	18960	18960	0
306	20231027	145500	36424100	18960	18950	18960	18950	12
307	20231027	145400	36196630	18950	18950	18950	18950	0
308	20231027	145300	36196630	18950	18950	18950	18950	1
309	20231027	145200	36177680	18950	18950	18950	18950	0
310	20231027	145100	36177680	18950	18950	18950	18950	0
311	20231027	145000	36177680	18950	18950	18950	18950	0
312	20231027	144900	36177680	18950	18950	18950	18950	0
313	20231027	144800	36177680	18950	18950	18950	18950	0
314	20231027	144700	36177680	18950	18950	18950	18950	0
315	20231027	144600	36177680	18950	18950	18950	18950	0
316	20231027	144500	36177680	18950	18950	18950	18950	3
317	20231027	144400	36120830	18950	18950	18950	18950	0
318	20231027	144300	36120830	18950	18950	18950	18950	0
319	20231027	144200	36120830	18950	18950	18950	18950	0
320	20231027	144100	36120830	18950	18950	18950	18950	0
321	20231027	144000	36120830	18950	18950	18950	18950	0
322	20231027	143900	36120830	18950	18950	18950	18950	0
323	20231027	143800	36120830	18950	18950	18950	18950	0
324	20231027	143700	36120830	18950	18950	18950	18950	0
325	20231027	143600	36120830	18950	18950	18950	18950	0
326	20231027	143500	36120830	18950	18950	18950	18950	0
327	20231027	143400	36120830	18950	18950	18950	18950	0
328	20231027	143300	36120830	18950	18950	18950	18950	0
329	20231027	143200	36120830	18950	18950	18950	18950	0
330	20231027	143100	36120830	18950	18950	18950	18950	0
331	20231027	143000	36120830	18950	18950	18950	18950	0
332	20231027	142900	36120830	18950	18950	18950	18950	0
333	20231027	142800	36120830	18950	18950	18950	18950	0
334	20231027	142700	36120830	18950	18950	18950	18950	0
335	20231027	142600	36120830	18950	18950	18950	18950	1
336	20231027	142500	36101880	18950	18950	18950	18950	0
337	20231027	142400	36101880	18950	18950	18950	18950	5
338	20231027	142300	36007130	18900	18900	18900	18900	0
339	20231027	142200	36007130	18900	18900	18900	18900	0
340	20231027	142100	36007130	18900	18900	18900	18900	0
341	20231027	142000	36007130	18900	18900	18900	18900	0
342	20231027	141900	36007130	18900	18900	18900	18900	0
343	20231027	141800	36007130	18900	18900	18900	18900	0
344	20231027	141700	36007130	18900	18900	18900	18900	0
345	20231027	141600	36007130	18900	18900	18900	18900	0
346	20231027	141500	36007130	18900	18900	18900	18900	0
347	20231027	141400	36007130	18900	18900	18900	18900	50
348	20231027	141300	35062130	18900	18900	18900	18900	100
349	20231027	141200	33172130	18900	18900	18900	18900	343
350	20231027	141100	26689430	18930	18930	18930	18930	0
351	20231027	141000	26689430	18930	18930	18930	18930	0
352	20231027	140900	26689430	18930	18930	18930	18930	0
353	20231027	140800	26689430	18930	18930	18930	18930	1
354	20231027	140700	26670500	18940	18940	18940	18940	0
355	20231027	140600	26670500	18940	18940	18940	18940	1
356	20231027	140500	26651560	18950	18950	18950	18950	0
357	20231027	140400	26651560	18950	18950	18950	18950	0
358	20231027	140300	26651560	18950	18950	18950	18950	0
359	20231027	140200	26651560	18950	18950	18950	18950	1
360	20231027	140100	26632610	18960	18960	18960	18960	0
361	20231027	140000	26632610	18960	18960	18960	18960	0
362	20231027	135900	26632610	18960	18960	18960	18960	0
363	20231027	135800	26632610	18960	18960	18960	18960	0
364	20231027	135700	26632610	18960	18960	18960	18960	0
365	20231027	135600	26632610	18960	18960	18960	18960	0
366	20231027	135500	26632610	18960	18960	18960	18960	0
367	20231027	135400	26632610	18960	18960	18960	18960	5
368	20231027	135300	26537810	18960	18960	18960	18960	1
369	20231027	135200	26518850	18970	18970	18970	18970	0
370	20231027	135100	26518850	18970	18970	18970	18970	0
371	20231027	135000	26518850	18970	18970	18970	18970	0
372	20231027	134900	26518850	18970	18970	18970	18970	0
373	20231027	134800	26518850	18970	18970	18970	18970	0
374	20231027	134700	26518850	18970	18970	18970	18970	0
375	20231027	134600	26518850	18970	18970	18970	18970	0
376	20231027	134500	26518850	18970	18970	18970	18970	0
377	20231027	134400	26518850	18970	18970	18970	18970	0
378	20231027	134300	26518850	18970	18970	18970	18970	0
379	20231027	134200	26518850	18970	18970	18970	18970	0
380	20231027	134100	26518850	18970	18970	18970	18970	0
381	20231027	134000	26518850	18970	18970	18970	18970	0
382	20231027	133900	26518850	18970	18970	18970	18970	0
383	20231027	133800	26518850	18970	18970	18970	18970	0
384	20231027	133700	26518850	18970	18970	18970	18970	0
385	20231027	133600	26518850	18970	18970	18970	18970	0
386	20231027	133500	26518850	18970	18970	18970	18970	0
387	20231027	133400	26518850	18970	18970	18970	18970	0
388	20231027	133300	26518850	18970	18970	18970	18970	0
389	20231027	133200	26518850	18970	18970	18970	18970	0
390	20231027	133100	26518850	18970	18970	18970	18970	0
391	20231027	133000	26518850	18970	18970	18970	18970	0
392	20231027	132900	26518850	18970	18970	18970	18970	0
393	20231027	132800	26518850	18970	18970	18970	18970	0
394	20231027	132700	26518850	18970	18970	18970	18970	0
395	20231027	132600	26518850	18970	18970	18970	18970	0
396	20231027	132500	26518850	18970	18970	18970	18970	0
397	20231027	132400	26518850	18970	18970	18970	18970	0
398	20231027	132300	26518850	18970	18970	18970	18970	0
399	20231027	132200	26518850	18970	18970	18970	18970	0
400	20231027	132100	26518850	18970	18970	18970	18970	0
401	20231027	132000	26518850	18970	18970	18970	18970	1
402	20231027	131900	26499880	18910	18910	18910	18910	0
403	20231027	131800	26499880	18910	18910	18910	18910	14
404	20231027	131700	26235140	18860	18860	18860	18860	0
405	20231027	131600	26235140	18860	18860	18860	18860	14
406	20231027	131500	25971100	18860	18860	18860	18860	20
407	20231027	131400	25593900	18870	18880	18880	18870	2
408	20231027	131300	25556150	19000	19000	19000	19000	0
409	20231027	131200	25556150	19000	19000	19000	19000	1
410	20231027	131100	25537150	18870	18870	18870	18870	2
411	20231027	131000	25499410	18860	18860	18860	18860	0
412	20231027	130900	25499410	18860	18860	18860	18860	0
413	20231027	130800	25499410	18860	18860	18860	18860	0
414	20231027	130700	25499410	18860	18860	18860	18860	0
415	20231027	130600	25499410	18860	18860	18860	18860	0
416	20231027	130500	25499410	18860	18860	18860	18860	0
417	20231027	130400	25499410	18860	18860	18860	18860	0
418	20231027	130300	25499410	18860	18860	18860	18860	0
419	20231027	130200	25499410	18860	18860	18860	18860	0
420	20231027	130100	25499410	18860	18860	18860	18860	0
421	20231027	130000	25499410	18860	18860	18860	18860	0
422	20231027	125900	25499410	18860	18860	18860	18860	0
423	20231027	125800	25499410	18860	18860	18860	18860	0
424	20231027	125700	25499410	18860	18860	18860	18860	0
425	20231027	125600	25499410	18860	18860	18860	18860	0
426	20231027	125500	25499410	18860	18860	18860	18860	0
427	20231027	125400	25499410	18860	18860	18860	18860	0
428	20231027	125300	25499410	18860	18860	18860	18860	0
429	20231027	125200	25499410	18860	18860	18860	18860	0
430	20231027	125100	25499410	18860	18970	18970	18860	118
431	20231027	125000	23265400	18980	18980	18980	18980	10
432	20231027	124900	23075600	18980	18980	18980	18980	0
433	20231027	124800	23075600	18980	18980	18980	18980	0
434	20231027	124700	23075600	18980	18980	18980	18980	0
435	20231027	124600	23075600	18980	18980	18980	18980	0
436	20231027	124500	23075600	18980	18980	18980	18980	40
437	20231027	124400	22316400	18990	18990	18990	18990	0
438	20231027	124300	22316400	18990	18990	18990	18990	0
439	20231027	124200	22316400	18990	18990	18990	18990	0
440	20231027	124100	22316400	18990	18990	18990	18990	2
441	20231027	124000	22278420	18990	18990	18990	18990	0
442	20231027	123900	22278420	18990	18990	18990	18990	0
443	20231027	123800	22278420	18990	19000	19000	18990	79
444	20231027	123700	20777930	19000	19000	19000	19000	0
445	20231027	123600	20777930	19000	19000	19000	19000	0
446	20231027	123500	20777930	19000	19000	19000	19000	0
447	20231027	123400	20777930	19000	19000	19000	19000	0
448	20231027	123300	20777930	19000	19000	19000	19000	0
449	20231027	123200	20777930	19000	19000	19000	19000	0
450	20231027	123100	20777930	19000	19000	19000	19000	0
451	20231027	123000	20777930	19000	19000	19000	19000	0
452	20231027	122900	20777930	19000	19000	19000	19000	0
453	20231027	122800	20777930	19000	19000	19000	19000	0
454	20231027	122700	20777930	19000	19000	19000	19000	0
455	20231027	122600	20777930	19000	19000	19000	19000	0
456	20231027	122500	20777930	19000	19000	19000	19000	0
457	20231027	122400	20777930	19000	19000	19000	19000	0
458	20231027	122300	20777930	19000	19000	19000	19000	0
459	20231027	122200	20777930	19000	19000	19000	19000	0
460	20231027	122100	20777930	19000	19000	19000	19000	0
461	20231027	122000	20777930	19000	19000	19000	19000	2
462	20231027	121900	20739930	18990	18990	18990	18990	0
463	20231027	121800	20739930	18990	18990	18990	18990	0
464	20231027	121700	20739930	18990	18990	18990	18990	0
465	20231027	121600	20739930	18990	18990	18990	18990	0
466	20231027	121500	20739930	18990	18990	18990	18990	0
467	20231027	121400	20739930	18990	18990	18990	18990	0
468	20231027	121300	20739930	18990	18990	18990	18990	0
469	20231027	121200	20739930	18990	18990	18990	18990	0
470	20231027	121100	20739930	18990	18990	18990	18990	0
471	20231027	121000	20739930	18990	18990	18990	18990	0
472	20231027	120900	20739930	18990	18990	18990	18990	0
473	20231027	120800	20739930	18990	18990	18990	18990	0
474	20231027	120700	20739930	18990	18990	18990	18990	0
475	20231027	120600	20739930	18990	18990	18990	18990	0
476	20231027	120500	20739930	18990	18990	18990	18990	0
477	20231027	120400	20739930	18990	18990	18990	18990	0
478	20231027	120300	20739930	18990	18990	18990	18990	0
479	20231027	120200	20739930	18990	18990	18990	18990	0
480	20231027	120100	20739930	18990	18990	18990	18990	0
481	20231027	120000	20739930	18990	18990	18990	18990	0
482	20231027	115900	20739930	18990	18990	18990	18990	0
483	20231027	115800	20739930	18990	18990	18990	18990	0
484	20231027	115700	20739930	18990	18990	18990	18990	0
485	20231027	115600	20739930	18990	18990	18990	18990	0
486	20231027	115500	20739930	18990	18990	18990	18990	0
487	20231027	115400	20739930	18990	18990	18990	18990	0
488	20231027	115300	20739930	18990	18990	18990	18990	0
489	20231027	115200	20739930	18990	19100	19100	18990	70
490	20231027	115100	19405130	19050	19050	19050	19050	0
491	20231027	115000	19405130	19050	19050	19050	19050	0
492	20231027	114900	19405130	19050	19050	19050	19050	2
493	20231027	114800	19367030	19050	19050	19050	19050	0
494	20231027	114700	19367030	19050	19050	19050	19050	0
495	20231027	114600	19367030	19050	19050	19050	19050	0
496	20231027	114500	19367030	19050	19050	19050	19050	0
497	20231027	114400	19367030	19050	19050	19050	19050	2
498	20231027	114300	19328930	19050	19050	19050	19050	18
499	20231027	114200	18986030	19000	19000	19000	19000	0
500	20231027	114100	18986030	19000	19000	19000	19000	0
501	20231027	114000	18986030	19000	19000	19000	19000	0
502	20231027	113900	18986030	19000	19000	19000	19000	0
503	20231027	113800	18986030	19000	19000	19000	19000	0
504	20231027	113700	18986030	19000	19000	19000	19000	0
505	20231027	113600	18986030	19000	19000	19000	19000	0
506	20231027	113500	18986030	19000	19000	19000	19000	0
507	20231027	113400	18986030	19000	19000	19000	19000	0
508	20231027	113300	18986030	19000	19000	19000	19000	10
509	20231027	113200	18796030	18970	18970	18970	18970	0
510	20231027	113100	18796030	18970	18970	18970	18970	0
511	20231027	113000	18796030	18970	18970	18970	18970	0
512	20231027	112900	18796030	18970	18970	18970	18970	0
513	20231027	112800	18796030	18970	18970	18970	18970	0
514	20231027	112700	18796030	18970	18970	18970	18970	0
515	20231027	112600	18796030	18970	18970	18970	18970	0
516	20231027	112500	18796030	18970	18970	18970	18970	0
517	20231027	112400	18796030	18970	18970	18970	18970	0
518	20231027	112300	18796030	18970	18970	18970	18970	0
519	20231027	112200	18796030	18970	18970	18970	18970	0
520	20231027	112100	18796030	18970	19000	19000	18970	108
521	20231027	112000	16744360	18970	18970	18970	18970	0
522	20231027	111900	16744360	18970	18970	18970	18970	10
523	20231027	111800	16554660	19000	19000	19000	19000	0
524	20231027	111700	16554660	19000	19000	19000	19000	10
525	20231027	111600	16364660	18970	18970	18970	18970	0
526	20231027	111500	16364660	18970	18970	18970	18970	0
527	20231027	111400	16364660	18970	18970	18970	18970	0
528	20231027	111300	16364660	18970	18970	18970	18970	0
529	20231027	111200	16364660	18970	18970	18970	18970	16
530	20231027	111100	16061140	18980	18980	18980	18980	0
531	20231027	111000	16061140	18980	18980	18980	18980	0
532	20231027	110900	16061140	18980	18980	18980	18980	0
533	20231027	110800	16061140	18980	18980	18980	18980	0
534	20231027	110700	16061140	18980	18980	18980	18980	0
535	20231027	110600	16061140	18980	18980	18980	18980	6
536	20231027	110500	15947260	18970	18970	18970	18970	0
537	20231027	110400	15947260	18970	18970	18970	18970	0
538	20231027	110300	15947260	18970	18970	18970	18970	0
539	20231027	110200	15947260	18970	18970	18970	18970	0
540	20231027	110100	15947260	18970	18970	18970	18970	0
541	20231027	110000	15947260	18970	18970	18970	18970	0
542	20231027	105900	15947260	18970	18970	18970	18970	5
543	20231027	105800	15852410	18980	18980	18980	18980	0
544	20231027	105700	15852410	18980	18980	18980	18980	0
545	20231027	105600	15852410	18980	18950	18980	18950	25
546	20231027	105500	15378240	18950	18950	18950	18950	0
547	20231027	105400	15378240	18950	18950	18950	18950	15
548	20231027	105300	15093990	18950	18950	18950	18950	0
549	20231027	105200	15093990	18950	18950	18950	18950	0
550	20231027	105100	15093990	18950	18870	18950	18870	3
551	20231027	105000	15037220	18950	18950	18950	18950	0
552	20231027	104900	15037220	18950	18950	18950	18950	1
553	20231027	104800	15018270	18950	18950	18950	18950	3
554	20231027	104700	14961420	18950	18950	18950	18950	0
555	20231027	104600	14961420	18950	18950	18950	18950	0
556	20231027	104500	14961420	18950	18950	18950	18950	0
557	20231027	104400	14961420	18950	18950	18950	18950	10
558	20231027	104300	14771920	18950	18950	18950	18950	0
559	20231027	104200	14771920	18950	18950	18950	18950	0
560	20231027	104100	14771920	18950	18950	18950	18950	0
561	20231027	104000	14771920	18950	18950	18950	18950	0
562	20231027	103900	14771920	18950	18950	18950	18950	0
563	20231027	103800	14771920	18950	18950	18950	18950	0
564	20231027	103700	14771920	18950	18950	18950	18950	0
565	20231027	103600	14771920	18950	18950	18950	18950	0
566	20231027	103500	14771920	18950	18950	18950	18950	2
567	20231027	103400	14734020	18850	18850	18850	18850	0
568	20231027	103300	14734020	18850	18850	18850	18850	0
569	20231027	103200	14734020	18850	18850	18850	18850	0
570	20231027	103100	14734020	18850	18850	18850	18850	0
571	20231027	103000	14734020	18850	18850	18850	18850	0
572	20231027	102900	14734020	18850	18850	18850	18850	0
573	20231027	102800	14734020	18850	18850	18850	18850	0
574	20231027	102700	14734020	18850	18850	18850	18850	0
575	20231027	102600	14734020	18850	18850	18850	18850	0
576	20231027	102500	14734020	18850	18850	18850	18850	0
577	20231027	102400	14734020	18850	18950	18950	18850	78
578	20231027	102300	13258420	18950	18950	18950	18950	0
579	20231027	102200	13258420	18950	18950	18950	18950	0
580	20231027	102100	13258420	18950	18950	18950	18950	0
581	20231027	102000	13258420	18950	18950	18950	18950	0
582	20231027	101900	13258420	18950	18950	18950	18950	0
583	20231027	101800	13258420	18950	18950	18950	18950	0
584	20231027	101700	13258420	18950	18950	18950	18950	0
585	20231027	101600	13258420	18950	18950	18950	18950	0
586	20231027	101500	13258420	18950	18950	18950	18950	0
587	20231027	101400	13258420	18950	18950	18950	18950	0
588	20231027	101300	13258420	18950	18950	18950	18950	0
589	20231027	101200	13258420	18950	18950	18950	18950	0
590	20231027	101100	13258420	18950	18950	18950	18950	0
591	20231027	101000	13258420	18950	18950	18950	18950	12
592	20231027	100900	13031020	18950	18950	18950	18950	0
593	20231027	100800	13031020	18950	18950	18950	18950	2
594	20231027	100700	12993120	18930	18930	18930	18930	0
595	20231027	100600	12993120	18930	18930	18930	18930	0
596	20231027	100500	12993120	18930	18920	18930	18920	58
597	20231027	100400	11895230	18850	18850	18850	18850	0
598	20231027	100300	11895230	18850	18850	18850	18850	0
599	20231027	100200	11895230	18850	18850	18850	18850	0
600	20231027	100100	11895230	18850	18850	18850	18850	0
601	20231027	100000	11895230	18850	18850	18850	18850	0
602	20231027	095900	11895230	18850	18850	18850	18850	0
603	20231027	095800	11895230	18850	18850	18850	18850	0
604	20231027	095700	11895230	18850	18850	18850	18850	0
605	20231027	095600	11895230	18850	18850	18850	18850	0
606	20231027	095500	11895230	18850	18850	18850	18850	0
607	20231027	095400	11895230	18850	18850	18850	18850	0
608	20231027	095300	11895230	18850	18850	18850	18850	0
609	20231027	095200	11895230	18850	18850	18850	18850	0
610	20231027	095100	11895230	18850	18850	18850	18850	0
611	20231027	095000	11895230	18850	18850	18850	18850	0
612	20231027	094900	11895230	18850	18850	18850	18850	0
613	20231027	094800	11895230	18850	18850	18850	18850	0
614	20231027	094700	11895230	18850	18850	18850	18850	0
615	20231027	094600	11895230	18850	18850	18850	18850	1
616	20231027	094500	11876380	18850	18850	18850	18850	0
617	20231027	094400	11876380	18850	18850	18850	18850	0
618	20231027	094300	11876380	18850	18850	18850	18850	0
619	20231027	094200	11876380	18850	18850	18850	18850	0
620	20231027	094100	11876380	18850	18850	18850	18850	0
621	20231027	094000	11876380	18850	18850	18850	18850	0
622	20231027	093900	11876380	18850	18850	18850	18850	4
623	20231027	093800	11800980	18850	18850	18850	18850	0
624	20231027	093700	11800980	18850	18850	18850	18850	0
625	20231027	093600	11800980	18850	18850	18850	18850	0
626	20231027	093500	11800980	18850	18850	18850	18850	0
627	20231027	093400	11800980	18850	18850	18850	18850	0
628	20231027	093300	11800980	18850	18850	18850	18850	0
629	20231027	093200	11800980	18850	18850	18850	18850	0
630	20231027	093100	11800980	18850	18850	18850	18850	0
631	20231027	093000	11800980	18850	18850	18850	18850	0
632	20231027	092900	11800980	18850	18850	18850	18850	0
633	20231027	092800	11800980	18850	18850	18850	18850	0
634	20231027	092700	11800980	18850	18850	18850	18850	0
635	20231027	092600	11800980	18850	18850	18850	18850	0
636	20231027	092500	11800980	18850	18850	18850	18850	0
637	20231027	092400	11800980	18850	18850	18850	18850	0
638	20231027	092300	11800980	18850	18850	18850	18850	0
639	20231027	092200	11800980	18850	18850	18850	18850	0
640	20231027	092100	11800980	18850	18900	18900	18850	443
641	20231027	092000	3429830	18900	18900	18900	18900	1
642	20231027	091900	3410930	18880	18880	18880	18880	0
643	20231027	091800	3410930	18880	18880	18880	18880	23
644	20231027	091700	2976690	18880	18880	18880	18880	6
645	20231027	091600	2863410	18900	18900	18900	18900	7
646	20231027	091500	2731110	18930	18910	18930	18910	10
647	20231027	091400	2541930	18910	18910	18910	18910	1
648	20231027	091300	2523020	18920	18920	18920	18920	0
649	20231027	091200	2523020	18920	18920	18920	18920	1
650	20231027	091100	2504100	18930	18930	18930	18930	1
651	20231027	091000	2485170	18940	18950	18950	18940	2
652	20231027	090900	2447280	18960	18960	18960	18960	10
653	20231027	090800	2257680	18960	18960	18960	18960	1
654	20231027	090700	2238720	18960	18960	18960	18960	0
655	20231027	090600	2238720	18960	18960	18960	18960	9
656	20231027	090500	2068080	18970	18970	18970	18970	0
657	20231027	090400	2068080	18970	18970	18970	18970	0
658	20231027	090300	2068080	18970	18970	18970	18970	0
659	20231027	090200	2068080	18970	18970	18970	18970	0
660	20231027	090100	2068080	18970	18980	18980	18970	2
661	20231027	090000	2030130	18980	18970	18980	18970	107