KissMeData/126720/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200200	657020210	18720	18720	18720	18720	149
3	20231027	200100	657020210	18720	18720	18720	18720	0
4	20231027	200000	657020210	18720	18720	18720	18720	0
5	20231027	195900	657020210	18720	18720	18720	18720	0
6	20231027	195800	657020210	18720	18720	18720	18720	0
7	20231027	195700	657020210	18720	18720	18720	18720	0
8	20231027	195600	657020210	18720	18720	18720	18720	0
9	20231027	195500	657020210	18720	18720	18720	18720	0
10	20231027	195400	657020210	18720	18720	18720	18720	0
11	20231027	195300	657020210	18720	18720	18720	18720	0
12	20231027	195200	657020210	18720	18720	18720	18720	0
13	20231027	195100	657020210	18720	18720	18720	18720	0
14	20231027	195000	657020210	18720	18720	18720	18720	0
15	20231027	194900	657020210	18720	18720	18720	18720	0
16	20231027	194800	657020210	18720	18720	18720	18720	0
17	20231027	194700	657020210	18720	18720	18720	18720	0
18	20231027	194600	657020210	18720	18720	18720	18720	0
19	20231027	194500	657020210	18720	18720	18720	18720	0
20	20231027	194400	657020210	18720	18720	18720	18720	0
21	20231027	194300	657020210	18720	18720	18720	18720	0
22	20231027	194200	657020210	18720	18720	18720	18720	0
23	20231027	194100	657020210	18720	18720	18720	18720	0
24	20231027	194000	657020210	18720	18720	18720	18720	0
25	20231027	193900	657020210	18720	18720	18720	18720	0
26	20231027	193800	657020210	18720	18720	18720	18720	0
27	20231027	193700	657020210	18720	18720	18720	18720	0
28	20231027	193600	657020210	18720	18720	18720	18720	0
29	20231027	193500	657020210	18720	18720	18720	18720	0
30	20231027	193400	657020210	18720	18720	18720	18720	0
31	20231027	193300	657020210	18720	18720	18720	18720	0
32	20231027	193200	657020210	18720	18720	18720	18720	149
33	20231027	193100	657020210	18720	18720	18720	18720	0
34	20231027	193000	657020210	18720	18720	18720	18720	0
35	20231027	192900	657020210	18720	18720	18720	18720	0
36	20231027	192800	657020210	18720	18720	18720	18720	0
37	20231027	192700	657020210	18720	18720	18720	18720	0
38	20231027	192600	657020210	18720	18720	18720	18720	0
39	20231027	192500	657020210	18720	18720	18720	18720	0
40	20231027	192400	657020210	18720	18720	18720	18720	0
41	20231027	192300	657020210	18720	18720	18720	18720	0
42	20231027	192200	657020210	18720	18720	18720	18720	0
43	20231027	192100	657020210	18720	18720	18720	18720	0
44	20231027	192000	657020210	18720	18720	18720	18720	0
45	20231027	191900	657020210	18720	18720	18720	18720	0
46	20231027	191800	657020210	18720	18720	18720	18720	0
47	20231027	191700	657020210	18720	18720	18720	18720	0
48	20231027	191600	657020210	18720	18720	18720	18720	0
49	20231027	191500	657020210	18720	18720	18720	18720	0
50	20231027	191400	657020210	18720	18720	18720	18720	0
51	20231027	191300	657020210	18720	18720	18720	18720	0
52	20231027	191200	657020210	18720	18720	18720	18720	0
53	20231027	191100	657020210	18720	18720	18720	18720	0
54	20231027	191000	657020210	18720	18720	18720	18720	0
55	20231027	190900	657020210	18720	18720	18720	18720	0
56	20231027	190800	657020210	18720	18720	18720	18720	0
57	20231027	190700	657020210	18720	18720	18720	18720	0
58	20231027	190600	657020210	18720	18720	18720	18720	0
59	20231027	190500	657020210	18720	18720	18720	18720	0
60	20231027	190400	657020210	18720	18720	18720	18720	0
61	20231027	190300	657020210	18720	18720	18720	18720	0
62	20231027	190200	657020210	18720	18720	18720	18720	149
63	20231027	190100	657020210	18720	18720	18720	18720	0
64	20231027	190000	657020210	18720	18720	18720	18720	0
65	20231027	185900	657020210	18720	18720	18720	18720	0
66	20231027	185800	657020210	18720	18720	18720	18720	0
67	20231027	185700	657020210	18720	18720	18720	18720	0
68	20231027	185600	657020210	18720	18720	18720	18720	0
69	20231027	185500	657020210	18720	18720	18720	18720	0
70	20231027	185400	657020210	18720	18720	18720	18720	0
71	20231027	185300	657020210	18720	18720	18720	18720	0
72	20231027	185200	657020210	18720	18720	18720	18720	0
73	20231027	185100	657020210	18720	18720	18720	18720	0
74	20231027	185000	657020210	18720	18720	18720	18720	0
75	20231027	184900	657020210	18720	18720	18720	18720	0
76	20231027	184800	657020210	18720	18720	18720	18720	0
77	20231027	184700	657020210	18720	18720	18720	18720	0
78	20231027	184600	657020210	18720	18720	18720	18720	0
79	20231027	184500	657020210	18720	18720	18720	18720	0
80	20231027	184400	657020210	18720	18720	18720	18720	0
81	20231027	184300	657020210	18720	18720	18720	18720	0
82	20231027	184200	657020210	18720	18720	18720	18720	0
83	20231027	184100	657020210	18720	18720	18720	18720	0
84	20231027	184000	657020210	18720	18720	18720	18720	0
85	20231027	183900	657020210	18720	18720	18720	18720	0
86	20231027	183800	657020210	18720	18720	18720	18720	0
87	20231027	183700	657020210	18720	18720	18720	18720	0
88	20231027	183600	657020210	18720	18720	18720	18720	0
89	20231027	183500	657020210	18720	18720	18720	18720	0
90	20231027	183400	657020210	18720	18720	18720	18720	0
91	20231027	183300	657020210	18720	18720	18720	18720	0
92	20231027	183200	657020210	18720	18720	18720	18720	149
93	20231027	183100	657020210	18720	18720	18720	18720	0
94	20231027	183000	657020210	18720	18720	18720	18720	0
95	20231027	182900	657020210	18720	18720	18720	18720	0
96	20231027	182800	657020210	18720	18720	18720	18720	0
97	20231027	182700	657020210	18720	18720	18720	18720	0
98	20231027	182600	657020210	18720	18720	18720	18720	0
99	20231027	182500	657020210	18720	18720	18720	18720	0
100	20231027	182400	657020210	18720	18720	18720	18720	0
101	20231027	182300	657020210	18720	18720	18720	18720	0
102	20231027	182200	657020210	18720	18720	18720	18720	0
103	20231027	182100	657020210	18720	18720	18720	18720	0
104	20231027	182000	657020210	18720	18720	18720	18720	0
105	20231027	181900	657020210	18720	18720	18720	18720	0
106	20231027	181800	657020210	18720	18720	18720	18720	0
107	20231027	181700	657020210	18720	18720	18720	18720	0
108	20231027	181600	657020210	18720	18720	18720	18720	0
109	20231027	181500	657020210	18720	18720	18720	18720	0
110	20231027	181400	657020210	18720	18720	18720	18720	0
111	20231027	181300	657020210	18720	18720	18720	18720	0
112	20231027	181200	657020210	18720	18720	18720	18720	0
113	20231027	181100	657020210	18720	18720	18720	18720	0
114	20231027	181000	657020210	18720	18720	18720	18720	0
115	20231027	180900	657020210	18720	18720	18720	18720	0
116	20231027	180800	657020210	18720	18720	18720	18720	0
117	20231027	180700	657020210	18720	18720	18720	18720	0
118	20231027	180600	657020210	18720	18720	18720	18720	0
119	20231027	180500	657020210	18720	18720	18720	18720	0
120	20231027	180400	657020210	18720	18720	18720	18720	0
121	20231027	180300	657020210	18720	18720	18720	18720	0
122	20231027	180200	657020210	18720	18720	18720	18720	149
123	20231027	180100	657020210	18720	18720	18720	18720	0
124	20231027	180000	657020210	18720	18720	18720	18720	0
125	20231027	175900	657020210	18720	18720	18720	18720	0
126	20231027	175800	657020210	18720	18720	18720	18720	0
127	20231027	175700	657020210	18720	18720	18720	18720	0
128	20231027	175600	657020210	18720	18720	18720	18720	0
129	20231027	175500	657020210	18720	18720	18720	18720	0
130	20231027	175400	657020210	18720	18720	18720	18720	0
131	20231027	175300	657020210	18720	18720	18720	18720	0
132	20231027	175200	657020210	18720	18720	18720	18720	0
133	20231027	175100	657020210	18720	18720	18720	18720	0
134	20231027	175000	657020210	18720	18720	18720	18720	0
135	20231027	174900	657020210	18720	18720	18720	18720	0
136	20231027	174800	657020210	18720	18720	18720	18720	0
137	20231027	174700	657020210	18720	18720	18720	18720	0
138	20231027	174600	657020210	18720	18720	18720	18720	0
139	20231027	174500	657020210	18720	18720	18720	18720	0
140	20231027	174400	657020210	18720	18720	18720	18720	0
141	20231027	174300	657020210	18720	18720	18720	18720	0
142	20231027	174200	657020210	18720	18720	18720	18720	0
143	20231027	174100	657020210	18720	18720	18720	18720	0
144	20231027	174000	657020210	18720	18720	18720	18720	0
145	20231027	173900	657020210	18720	18720	18720	18720	0
146	20231027	173800	657020210	18720	18720	18720	18720	0
147	20231027	173700	657020210	18720	18720	18720	18720	0
148	20231027	173600	657020210	18720	18720	18720	18720	0
149	20231027	173500	657020210	18720	18720	18720	18720	0
150	20231027	173400	657020210	18720	18720	18720	18720	0
151	20231027	173300	657020210	18720	18720	18720	18720	0
152	20231027	173200	657020210	18720	18720	18720	18720	149
153	20231027	173100	657020210	18720	18720	18720	18720	0
154	20231027	173000	657020210	18720	18720	18720	18720	0
155	20231027	172900	657020210	18720	18720	18720	18720	0
156	20231027	172800	657020210	18720	18720	18720	18720	0
157	20231027	172700	657020210	18720	18720	18720	18720	0
158	20231027	172600	657020210	18720	18720	18720	18720	0
159	20231027	172500	657020210	18720	18720	18720	18720	0
160	20231027	172400	657020210	18720	18720	18720	18720	0
161	20231027	172300	657020210	18720	18720	18720	18720	0
162	20231027	172200	657020210	18720	18720	18720	18720	0
163	20231027	172100	657020210	18720	18720	18720	18720	0
164	20231027	172000	657020210	18720	18720	18720	18720	0
165	20231027	171900	657020210	18720	18720	18720	18720	0
166	20231027	171800	657020210	18720	18720	18720	18720	0
167	20231027	171700	657020210	18720	18720	18720	18720	0
168	20231027	171600	657020210	18720	18720	18720	18720	0
169	20231027	171500	657020210	18720	18720	18720	18720	0
170	20231027	171400	657020210	18720	18720	18720	18720	0
171	20231027	171300	657020210	18720	18720	18720	18720	0
172	20231027	171200	657020210	18720	18720	18720	18720	0
173	20231027	171100	657020210	18720	18720	18720	18720	0
174	20231027	171000	657020210	18720	18720	18720	18720	0
175	20231027	170900	657020210	18720	18720	18720	18720	0
176	20231027	170800	657020210	18720	18720	18720	18720	0
177	20231027	170700	657020210	18720	18720	18720	18720	0
178	20231027	170600	657020210	18720	18720	18720	18720	0
179	20231027	170500	657020210	18720	18720	18720	18720	0
180	20231027	170400	657020210	18720	18720	18720	18720	0
181	20231027	170300	657020210	18720	18720	18720	18720	0
182	20231027	170200	657020210	18720	18720	18720	18720	149
183	20231027	170100	657020210	18720	18720	18720	18720	0
184	20231027	170000	657020210	18720	18720	18720	18720	0
185	20231027	165900	657020210	18720	18720	18720	18720	0
186	20231027	165800	657020210	18720	18720	18720	18720	0
187	20231027	165700	657020210	18720	18720	18720	18720	0
188	20231027	165600	657020210	18720	18720	18720	18720	0
189	20231027	165500	657020210	18720	18720	18720	18720	0
190	20231027	165400	657020210	18720	18720	18720	18720	0
191	20231027	165300	657020210	18720	18720	18720	18720	0
192	20231027	165200	657020210	18720	18720	18720	18720	0
193	20231027	165100	657020210	18720	18720	18720	18720	0
194	20231027	165000	657020210	18720	18720	18720	18720	0
195	20231027	164900	657020210	18720	18720	18720	18720	0
196	20231027	164800	657020210	18720	18720	18720	18720	0
197	20231027	164700	657020210	18720	18720	18720	18720	0
198	20231027	164600	657020210	18720	18720	18720	18720	0
199	20231027	164500	657020210	18720	18720	18720	18720	0
200	20231027	164400	657020210	18720	18720	18720	18720	0
201	20231027	164300	657020210	18720	18720	18720	18720	0
202	20231027	164200	657020210	18720	18720	18720	18720	0
203	20231027	164100	657020210	18720	18720	18720	18720	0
204	20231027	164000	657020210	18720	18720	18720	18720	0
205	20231027	163900	657020210	18720	18720	18720	18720	0
206	20231027	163800	657020210	18720	18720	18720	18720	0
207	20231027	163700	657020210	18720	18720	18720	18720	0
208	20231027	163600	657020210	18720	18720	18720	18720	0
209	20231027	163500	657020210	18720	18720	18720	18720	0
210	20231027	163400	657020210	18720	18720	18720	18720	0
211	20231027	163300	657020210	18720	18720	18720	18720	0
212	20231027	163200	657020210	18720	18720	18720	18720	149
213	20231027	163100	657020210	18720	18720	18720	18720	0
214	20231027	163000	657020210	18720	18720	18720	18720	0
215	20231027	162900	657020210	18720	18720	18720	18720	0
216	20231027	162800	657020210	18720	18720	18720	18720	0
217	20231027	162700	657020210	18720	18720	18720	18720	0
218	20231027	162600	657020210	18720	18720	18720	18720	0
219	20231027	162500	657020210	18720	18720	18720	18720	0
220	20231027	162400	657020210	18720	18720	18720	18720	0
221	20231027	162300	657020210	18720	18720	18720	18720	0
222	20231027	162200	657020210	18720	18720	18720	18720	0
223	20231027	162100	657020210	18720	18720	18720	18720	0
224	20231027	162000	657020210	18720	18720	18720	18720	0
225	20231027	161900	657020210	18720	18720	18720	18720	0
226	20231027	161800	657020210	18720	18720	18720	18720	0
227	20231027	161700	657020210	18720	18720	18720	18720	0
228	20231027	161600	657020210	18720	18720	18720	18720	0
229	20231027	161500	657020210	18720	18720	18720	18720	0
230	20231027	161400	657020210	18720	18720	18720	18720	0
231	20231027	161300	657020210	18720	18720	18720	18720	0
232	20231027	161200	657020210	18720	18720	18720	18720	0
233	20231027	161100	657020210	18720	18720	18720	18720	0
234	20231027	161000	657020210	18720	18720	18720	18720	0
235	20231027	160900	657020210	18720	18720	18720	18720	0
236	20231027	160800	657020210	18720	18720	18720	18720	0
237	20231027	160700	657020210	18720	18720	18720	18720	0
238	20231027	160600	657020210	18720	18720	18720	18720	0
239	20231027	160500	657020210	18720	18720	18720	18720	0
240	20231027	160400	657020210	18720	18720	18720	18720	0
241	20231027	160300	657020210	18720	18720	18720	18720	0
242	20231027	160200	657020210	18720	18720	18720	18720	149
243	20231027	160100	657020210	18720	18720	18720	18720	0
244	20231027	160000	657020210	18720	18720	18720	18720	0
245	20231027	155900	657020210	18720	18720	18720	18720	0
246	20231027	155800	657020210	18720	18720	18720	18720	0
247	20231027	155700	657020210	18720	18720	18720	18720	0
248	20231027	155600	657020210	18720	18720	18720	18720	0
249	20231027	155500	657020210	18720	18720	18720	18720	0
250	20231027	155400	657020210	18720	18720	18720	18720	0
251	20231027	155300	657020210	18720	18720	18720	18720	0
252	20231027	155200	657020210	18720	18720	18720	18720	0
253	20231027	155100	657020210	18720	18720	18720	18720	0
254	20231027	155000	657020210	18720	18720	18720	18720	0
255	20231027	154900	657020210	18720	18720	18720	18720	0
256	20231027	154800	657020210	18720	18720	18720	18720	0
257	20231027	154700	657020210	18720	18720	18720	18720	0
258	20231027	154600	657020210	18720	18720	18720	18720	0
259	20231027	154500	657020210	18720	18720	18720	18720	0
260	20231027	154400	657020210	18720	18720	18720	18720	0
261	20231027	154300	657020210	18720	18720	18720	18720	0
262	20231027	154200	657020210	18720	18720	18720	18720	0
263	20231027	154100	657020210	18720	18720	18720	18720	0
264	20231027	154000	657020210	18720	18720	18720	18720	0
265	20231027	153900	657020210	18720	18720	18720	18720	0
266	20231027	153800	657020210	18720	18720	18720	18720	0
267	20231027	153700	657020210	18720	18720	18720	18720	0
268	20231027	153600	657020210	18720	18720	18720	18720	0
269	20231027	153500	657020210	18720	18720	18720	18720	0
270	20231027	153400	657020210	18720	18720	18720	18720	0
271	20231027	153300	657020210	18720	18720	18720	18720	0
272	20231027	153200	657020210	18720	18720	18720	18720	149
273	20231027	153100	657020210	18720	18720	18720	18720	0
274	20231027	153000	657020210	18720	18720	18720	18720	149
275	20231027	152900	654230930	18710	18710	18710	18710	0
276	20231027	152800	654230930	18710	18710	18710	18710	0
277	20231027	152700	654230930	18710	18710	18710	18710	0
278	20231027	152600	654230930	18710	18710	18710	18710	0
279	20231027	152500	654230930	18710	18710	18710	18710	0
280	20231027	152400	654230930	18710	18710	18710	18710	0
281	20231027	152300	654230930	18710	18710	18710	18710	0
282	20231027	152200	654230930	18710	18710	18710	18710	0
283	20231027	152100	654230930	18710	18710	18710	18710	0
284	20231027	152000	654230930	18710	18710	18710	18710	0
285	20231027	151900	654230930	18710	18710	18710	18710	9
286	20231027	151800	654062540	18720	18720	18720	18720	1
287	20231027	151700	654043820	18710	18710	18710	18710	68
288	20231027	151600	652771540	18710	18710	18710	18710	0
289	20231027	151500	652771540	18710	18710	18710	18710	1
290	20231027	151400	652752830	18700	18710	18710	18700	3
291	20231027	151300	652696720	18710	18710	18710	18710	1
292	20231027	151200	652678010	18710	18710	18710	18710	2
293	20231027	151100	652640590	18710	18710	18710	18710	7
294	20231027	151000	652509620	18690	18690	18690	18690	0
295	20231027	150900	652509620	18690	18690	18690	18690	107
296	20231027	150800	650509790	18700	18700	18700	18700	122
297	20231027	150700	648228390	18700	18700	18700	18700	1
298	20231027	150600	648209690	18700	18710	18710	18700	121
299	20231027	150500	645946980	18710	18710	18710	18710	0
300	20231027	150400	645946980	18710	18710	18710	18710	0
301	20231027	150300	645946980	18710	18720	18720	18710	268
302	20231027	150200	640930480	18740	18740	18740	18740	0
303	20231027	150100	640930480	18740	18740	18740	18740	0
304	20231027	150000	640930480	18740	18740	18740	18740	0
305	20231027	145900	640930480	18740	18740	18740	18740	1
306	20231027	145800	640911740	18720	18720	18720	18720	0
307	20231027	145700	640911740	18720	18720	18720	18720	0
308	20231027	145600	640911740	18720	18730	18730	18720	5
309	20231027	145500	640818120	18720	18720	18720	18720	0
310	20231027	145400	640818120	18720	18720	18720	18720	0
311	20231027	145300	640818120	18720	18720	18720	18720	0
312	20231027	145200	640818120	18720	18720	18720	18720	0
313	20231027	145100	640818120	18720	18720	18720	18720	0
314	20231027	145000	640818120	18720	18720	18720	18720	0
315	20231027	144900	640818120	18720	18720	18720	18720	0
316	20231027	144800	640818120	18720	18730	18730	18720	6
317	20231027	144700	640705750	18720	18720	18720	18720	95
318	20231027	144600	638927350	18720	18720	18720	18720	0
319	20231027	144500	638927350	18720	18720	18720	18720	4
320	20231027	144400	638852470	18730	18730	18730	18730	1
321	20231027	144300	638833740	18740	18740	18740	18740	1
322	20231027	144200	638815000	18750	18750	18750	18750	0
323	20231027	144100	638815000	18750	18750	18750	18750	0
324	20231027	144000	638815000	18750	18750	18750	18750	0
325	20231027	143900	638815000	18750	18750	18750	18750	3
326	20231027	143800	638758750	18750	18750	18750	18750	0
327	20231027	143700	638758750	18750	18750	18750	18750	0
328	20231027	143600	638758750	18750	18750	18750	18750	0
329	20231027	143500	638758750	18750	18750	18750	18750	0
330	20231027	143400	638758750	18750	18750	18750	18750	0
331	20231027	143300	638758750	18750	18750	18750	18750	0
332	20231027	143200	638758750	18750	18750	18750	18750	0
333	20231027	143100	638758750	18750	18750	18750	18750	0
334	20231027	143000	638758750	18750	18750	18750	18750	0
335	20231027	142900	638758750	18750	18750	18750	18750	0
336	20231027	142800	638758750	18750	18750	18750	18750	0
337	20231027	142700	638758750	18750	18750	18750	18750	0
338	20231027	142600	638758750	18750	18760	18760	18750	45
339	20231027	142500	637914990	18770	18770	18770	18770	0
340	20231027	142400	637914990	18770	18770	18770	18770	0
341	20231027	142300	637914990	18770	18770	18770	18770	0
342	20231027	142200	637914990	18770	18780	18780	18770	39
343	20231027	142100	637182580	18780	18780	18780	18780	0
344	20231027	142000	637182580	18780	18780	18780	18780	0
345	20231027	141900	637182580	18780	18780	18780	18780	0
346	20231027	141800	637182580	18780	18780	18780	18780	0
347	20231027	141700	637182580	18780	18780	18780	18780	0
348	20231027	141600	637182580	18780	18780	18780	18780	0
349	20231027	141500	637182580	18780	18780	18780	18780	0
350	20231027	141400	637182580	18780	18780	18780	18780	0
351	20231027	141300	637182580	18780	18780	18780	18780	0
352	20231027	141200	637182580	18780	18780	18780	18780	0
353	20231027	141100	637182580	18780	18780	18780	18780	16
354	20231027	141000	636882100	18780	18780	18780	18780	0
355	20231027	140900	636882100	18780	18780	18780	18780	0
356	20231027	140800	636882100	18780	18800	18800	18780	193
357	20231027	140700	633257110	18800	18800	18800	18800	0
358	20231027	140600	633257110	18800	18800	18800	18800	234
359	20231027	140500	628857910	18800	18800	18800	18800	0
360	20231027	140400	628857910	18800	18800	18800	18800	0
361	20231027	140300	628857910	18800	18800	18800	18800	0
362	20231027	140200	628857910	18800	18800	18800	18800	0
363	20231027	140100	628857910	18800	18800	18800	18800	0
364	20231027	140000	628857910	18800	18800	18800	18800	44
365	20231027	135900	628030710	18780	18780	18780	18780	0
366	20231027	135800	628030710	18780	18780	18780	18780	0
367	20231027	135700	628030710	18780	18780	18780	18780	0
368	20231027	135600	628030710	18780	18780	18780	18780	0
369	20231027	135500	628030710	18780	18780	18780	18780	0
370	20231027	135400	628030710	18780	18780	18780	18780	0
371	20231027	135300	628030710	18780	18780	18780	18780	0
372	20231027	135200	628030710	18780	18780	18780	18780	0
373	20231027	135100	628030710	18780	18780	18780	18780	10
374	20231027	135000	627842910	18780	18780	18780	18780	3
375	20231027	134900	627786570	18780	18780	18780	18780	0
376	20231027	134800	627786570	18780	18780	18780	18780	0
377	20231027	134700	627786570	18780	18780	18780	18780	0
378	20231027	134600	627786570	18780	18780	18780	18780	0
379	20231027	134500	627786570	18780	18780	18780	18780	0
380	20231027	134400	627786570	18780	18770	18780	18770	264
381	20231027	134300	622828900	18730	18730	18730	18730	0
382	20231027	134200	622828900	18730	18730	18730	18730	0
383	20231027	134100	622828900	18730	18730	18730	18730	0
384	20231027	134000	622828900	18730	18730	18730	18730	0
385	20231027	133900	622828900	18730	18730	18730	18730	0
386	20231027	133800	622828900	18730	18720	18730	18720	178
387	20231027	133700	619496350	18710	18710	18710	18710	0
388	20231027	133600	619496350	18710	18710	18710	18710	5
389	20231027	133500	619402800	18700	18700	18700	18700	0
390	20231027	133400	619402800	18700	18700	18700	18700	0
391	20231027	133300	619402800	18700	18700	18700	18700	0
392	20231027	133200	619402800	18700	18700	18700	18700	0
393	20231027	133100	619402800	18700	18700	18700	18700	9
394	20231027	133000	619234500	18700	18700	18700	18700	0
395	20231027	132900	619234500	18700	18700	18700	18700	0
396	20231027	132800	619234500	18700	18700	18700	18700	0
397	20231027	132700	619234500	18700	18700	18700	18700	0
398	20231027	132600	619234500	18700	18700	18700	18700	0
399	20231027	132500	619234500	18700	18700	18700	18700	0
400	20231027	132400	619234500	18700	18700	18700	18700	5
401	20231027	132300	619141000	18700	18700	18700	18700	0
402	20231027	132200	619141000	18700	18710	18710	18700	50
403	20231027	132100	618205990	18700	18700	18700	18700	0
404	20231027	132000	618205990	18700	18700	18700	18700	51
405	20231027	131900	617252290	18690	18690	18690	18690	0
406	20231027	131800	617252290	18690	18690	18690	18690	155
407	20231027	131700	614355340	18690	18710	18710	18690	366
408	20231027	131600	607508310	18720	18720	18720	18720	0
409	20231027	131500	607508310	18720	18720	18720	18720	64
410	20231027	131400	606310230	18730	18730	18730	18730	0
411	20231027	131300	606310230	18730	18730	18730	18730	0
412	20231027	131200	606310230	18730	18730	18730	18730	1
413	20231027	131100	606291500	18720	18720	18720	18720	20
414	20231027	131000	605917100	18730	18730	18730	18730	0
415	20231027	130900	605917100	18730	18730	18730	18730	10
416	20231027	130800	605729800	18740	18740	18740	18740	0
417	20231027	130700	605729800	18740	18740	18740	18740	0
418	20231027	130600	605729800	18740	18740	18740	18740	0
419	20231027	130500	605729800	18740	18740	18740	18740	0
420	20231027	130400	605729800	18740	18740	18740	18740	0
421	20231027	130300	605729800	18740	18740	18740	18740	0
422	20231027	130200	605729800	18740	18740	18740	18740	0
423	20231027	130100	605729800	18740	18740	18740	18740	0
424	20231027	130000	605729800	18740	18740	18740	18740	0
425	20231027	125900	605729800	18740	18750	18750	18740	294
426	20231027	125800	600219220	18770	18770	18770	18770	0
427	20231027	125700	600219220	18770	18770	18770	18770	0
428	20231027	125600	600219220	18770	18770	18770	18770	0
429	20231027	125500	600219220	18770	18770	18770	18770	0
430	20231027	125400	600219220	18770	18770	18770	18770	0
431	20231027	125300	600219220	18770	18780	18780	18770	218
432	20231027	125200	596127320	18780	18780	18780	18780	1
433	20231027	125100	596108540	18800	18800	18800	18800	0
434	20231027	125000	596108540	18800	18800	18800	18800	0
435	20231027	124900	596108540	18800	18800	18800	18800	0
436	20231027	124800	596108540	18800	18800	18800	18800	0
437	20231027	124700	596108540	18800	18800	18800	18800	0
438	20231027	124600	596108540	18800	18800	18800	18800	0
439	20231027	124500	596108540	18800	18810	18810	18800	203
440	20231027	124400	592290820	18810	18810	18810	18810	0
441	20231027	124300	592290820	18810	18810	18810	18810	10
442	20231027	124200	592102720	18820	18820	18820	18820	11
443	20231027	124100	591895700	18820	18830	18830	18820	342
444	20231027	124000	585456150	18830	18830	18830	18830	0
445	20231027	123900	585456150	18830	18830	18830	18830	0
446	20231027	123800	585456150	18830	18830	18830	18830	0
447	20231027	123700	585456150	18830	18830	18830	18830	0
448	20231027	123600	585456150	18830	18830	18830	18830	0
449	20231027	123500	585456150	18830	18830	18830	18830	100
450	20231027	123400	583573150	18830	18830	18830	18830	100
451	20231027	123300	581690150	18830	18830	18830	18830	142
452	20231027	123200	579016290	18840	18840	18840	18840	0
453	20231027	123100	579016290	18840	18840	18840	18840	0
454	20231027	123000	579016290	18840	18840	18840	18840	0
455	20231027	122900	579016290	18840	18850	18850	18840	174
456	20231027	122800	575738110	18860	18860	18860	18860	0
457	20231027	122700	575738110	18860	18860	18860	18860	0
458	20231027	122600	575738110	18860	18860	18860	18860	0
459	20231027	122500	575738110	18860	18860	18860	18860	0
460	20231027	122400	575738110	18860	18860	18860	18860	133
461	20231027	122300	573229730	18860	18860	18860	18860	25
462	20231027	122200	572758230	18860	18860	18860	18860	100
463	20231027	122100	570872230	18860	18860	18860	18860	0
464	20231027	122000	570872230	18860	18890	18890	18860	609
465	20231027	121900	559377600	18890	18890	18890	18890	0
466	20231027	121800	559377600	18890	18890	18890	18890	0
467	20231027	121700	559377600	18890	18890	18890	18890	0
468	20231027	121600	559377600	18890	18890	18890	18890	0
469	20231027	121500	559377600	18890	18890	18890	18890	44
470	20231027	121400	558546440	18900	18900	18900	18900	0
471	20231027	121300	558546440	18900	18900	18900	18900	0
472	20231027	121200	558546440	18900	18900	18900	18900	0
473	20231027	121100	558546440	18900	18900	18900	18900	0
474	20231027	121000	558546440	18900	18900	18900	18900	43
475	20231027	120900	557733740	18910	18910	18910	18910	0
476	20231027	120800	557733740	18910	18910	18910	18910	0
477	20231027	120700	557733740	18910	18910	18910	18910	0
478	20231027	120600	557733740	18910	18910	18910	18910	0
479	20231027	120500	557733740	18910	18910	18910	18910	72
480	20231027	120400	556372220	18900	18900	18900	18900	0
481	20231027	120300	556372220	18900	18900	18900	18900	0
482	20231027	120200	556372220	18900	18900	18900	18900	0
483	20231027	120100	556372220	18900	18900	18900	18900	5
484	20231027	120000	556277720	18910	18910	18910	18910	0
485	20231027	115900	556277720	18910	18910	18910	18910	0
486	20231027	115800	556277720	18910	18910	18910	18910	0
487	20231027	115700	556277720	18910	18910	18910	18910	0
488	20231027	115600	556277720	18910	18910	18910	18910	15
489	20231027	115500	555994070	18910	18910	18910	18910	0
490	20231027	115400	555994070	18910	18910	18910	18910	0
491	20231027	115300	555994070	18910	18910	18910	18910	0
492	20231027	115200	555994070	18910	18910	18910	18910	0
493	20231027	115100	555994070	18910	18910	18910	18910	0
494	20231027	115000	555994070	18910	18910	18910	18910	0
495	20231027	114900	555994070	18910	18920	18920	18910	2
496	20231027	114800	555956240	18900	18900	18900	18900	0
497	20231027	114700	555956240	18900	18900	18900	18900	0
498	20231027	114600	555956240	18900	18900	18900	18900	0
499	20231027	114500	555956240	18900	18900	18900	18900	0
500	20231027	114400	555956240	18900	18900	18900	18900	0
501	20231027	114300	555956240	18900	18900	18900	18900	0
502	20231027	114200	555956240	18900	18900	18900	18900	0
503	20231027	114100	555956240	18900	18900	18900	18900	0
504	20231027	114000	555956240	18900	18900	18900	18900	0
505	20231027	113900	555956240	18900	18900	18900	18900	0
506	20231027	113800	555956240	18900	18900	18900	18900	0
507	20231027	113700	555956240	18900	18900	18900	18900	141
508	20231027	113600	553291340	18900	18910	18910	18900	227
509	20231027	113500	549001030	18980	18980	18980	18980	0
510	20231027	113400	549001030	18980	18980	18980	18980	0
511	20231027	113300	549001030	18980	18980	18980	18980	0
512	20231027	113200	549001030	18980	18980	18980	18980	0
513	20231027	113100	549001030	18980	18980	18980	18980	0
514	20231027	113000	549001030	18980	18980	18980	18980	0
515	20231027	112900	549001030	18980	18980	18980	18980	0
516	20231027	112800	549001030	18980	18980	18980	18980	0
517	20231027	112700	549001030	18980	18980	18980	18980	0
518	20231027	112600	549001030	18980	18980	18980	18980	6
519	20231027	112500	548887150	18990	18990	18990	18990	0
520	20231027	112400	548887150	18990	18970	18990	18970	179
521	20231027	112300	545491100	18960	18910	18960	18910	83
522	20231027	112200	543918610	18900	18900	18900	18900	0
523	20231027	112100	543918610	18900	18900	18900	18900	4
524	20231027	112000	543843010	18900	18900	18900	18900	0
525	20231027	111900	543843010	18900	18900	18900	18900	0
526	20231027	111800	543843010	18900	18900	18900	18900	0
527	20231027	111700	543843010	18900	18900	18900	18900	1
528	20231027	111600	543824110	18880	18880	18880	18880	0
529	20231027	111500	543824110	18880	18880	18880	18880	0
530	20231027	111400	543824110	18880	18880	18880	18880	0
531	20231027	111300	543824110	18880	18880	18880	18880	0
532	20231027	111200	543824110	18880	18880	18880	18880	0
533	20231027	111100	543824110	18880	18880	18880	18880	16
534	20231027	111000	543522030	18860	18860	18860	18860	0
535	20231027	110900	543522030	18860	18860	18860	18860	0
536	20231027	110800	543522030	18860	18870	18870	18860	100
537	20231027	110700	541636020	18860	18860	18860	18860	0
538	20231027	110600	541636020	18860	18860	18860	18860	0
539	20231027	110500	541636020	18860	18860	18860	18860	0
540	20231027	110400	541636020	18860	18860	18860	18860	0
541	20231027	110300	541636020	18860	18860	18860	18860	0
542	20231027	110200	541636020	18860	18860	18860	18860	0
543	20231027	110100	541636020	18860	18860	18860	18860	0
544	20231027	110000	541636020	18860	18860	18860	18860	0
545	20231027	105900	541636020	18860	18860	18860	18860	0
546	20231027	105800	541636020	18860	18860	18860	18860	0
547	20231027	105700	541636020	18860	18870	18870	18860	46
548	20231027	105600	540768250	18870	18870	18870	18870	39
549	20231027	105500	540032320	18870	18870	18870	18870	0
550	20231027	105400	540032320	18870	18870	18870	18870	0
551	20231027	105300	540032320	18870	18870	18870	18870	0
552	20231027	105200	540032320	18870	18870	18870	18870	0
553	20231027	105100	540032320	18870	18870	18870	18870	0
554	20231027	105000	540032320	18870	18870	18870	18870	0
555	20231027	104900	540032320	18870	18850	18870	18850	132
556	20231027	104800	537543880	18850	18850	18850	18850	5
557	20231027	104700	537449630	18850	18850	18850	18850	0
558	20231027	104600	537449630	18850	18850	18850	18850	2
559	20231027	104500	537411930	18840	18840	18840	18840	8
560	20231027	104400	537261210	18840	18840	18840	18840	0
561	20231027	104300	537261210	18840	18840	18840	18840	0
562	20231027	104200	537261210	18840	18840	18840	18840	0
563	20231027	104100	537261210	18840	18840	18840	18840	0
564	20231027	104000	537261210	18840	18750	18840	18750	139
565	20231027	103900	534653350	18750	18750	18750	18750	0
566	20231027	103800	534653350	18750	18750	18750	18750	100
567	20231027	103700	532778350	18750	18750	18750	18750	100
568	20231027	103600	530903350	18750	18750	18750	18750	0
569	20231027	103500	530903350	18750	18750	18750	18750	0
570	20231027	103400	530903350	18750	18750	18750	18750	0
571	20231027	103300	530903350	18750	18750	18750	18750	0
572	20231027	103200	530903350	18750	18750	18750	18750	0
573	20231027	103100	530903350	18750	18750	18750	18750	0
574	20231027	103000	530903350	18750	18750	18750	18750	0
575	20231027	102900	530903350	18750	18750	18750	18750	0
576	20231027	102800	530903350	18750	18750	18750	18750	0
577	20231027	102700	530903350	18750	18770	18770	18750	100
578	20231027	102600	529028260	18750	18750	18750	18750	0
579	20231027	102500	529028260	18750	18750	18750	18750	0
580	20231027	102400	529028260	18750	18750	18750	18750	100
581	20231027	102300	527153260	18750	18750	18750	18750	0
582	20231027	102200	527153260	18750	18750	18750	18750	0
583	20231027	102100	527153260	18750	18750	18750	18750	143
584	20231027	102000	524472010	18750	18750	18750	18750	0
585	20231027	101900	524472010	18750	18750	18750	18750	82
586	20231027	101800	522934510	18750	18750	18750	18750	54
587	20231027	101700	521922010	18750	18750	18750	18750	0
588	20231027	101600	521922010	18750	18750	18750	18750	2
589	20231027	101500	521884510	18750	18740	18750	18740	125
590	20231027	101400	519541910	18740	18740	18740	18740	0
591	20231027	101300	519541910	18740	18740	18740	18740	5
592	20231027	101200	519448210	18740	18750	18750	18740	15
593	20231027	101100	519167010	18750	18750	18750	18750	234
594	20231027	101000	514779510	18750	18750	18750	18750	0
595	20231027	100900	514779510	18750	18750	18750	18750	0
596	20231027	100800	514779510	18750	18750	18750	18750	0
597	20231027	100700	514779510	18750	18750	18750	18750	0
598	20231027	100600	514779510	18750	18750	18750	18750	1
599	20231027	100500	514760760	18700	18700	18700	18700	0
600	20231027	100400	514760760	18700	18680	18700	18680	8533
601	20231027	100300	355363520	18680	18680	18680	18680	13292
602	20231027	100200	107068960	18680	18680	18680	18680	1000
603	20231027	100100	88388960	18680	18680	18680	18680	86
604	20231027	100000	86782480	18680	18680	18680	18680	0
605	20231027	095900	86782480	18680	18680	18680	18680	10
606	20231027	095800	86595680	18680	18680	18680	18680	100
607	20231027	095700	84727680	18680	18680	18680	18680	1
608	20231027	095600	84709000	18700	18700	18700	18700	100
609	20231027	095500	82839000	18700	18700	18700	18700	0
610	20231027	095400	82839000	18700	18700	18700	18700	0
611	20231027	095300	82839000	18700	18700	18700	18700	30
612	20231027	095200	82278000	18700	18700	18700	18700	50
613	20231027	095100	81343000	18700	18700	18700	18700	0
614	20231027	095000	81343000	18700	18700	18700	18700	10
615	20231027	094900	81156000	18700	18700	18700	18700	65
616	20231027	094800	79940500	18700	18700	18700	18700	10
617	20231027	094700	79753500	18750	18750	18750	18750	0
618	20231027	094600	79753500	18750	18750	18750	18750	0
619	20231027	094500	79753500	18750	18750	18750	18750	1
620	20231027	094400	79734750	18670	18670	18670	18670	9
621	20231027	094300	79566720	18670	18700	18700	18670	120
622	20231027	094200	77324270	18690	18690	18690	18690	0
623	20231027	094100	77324270	18690	18680	18690	18680	245
624	20231027	094000	72745260	18670	18680	18680	18670	36
625	20231027	093900	72072990	18690	18690	18690	18690	0
626	20231027	093800	72072990	18690	18690	18690	18690	4
627	20231027	093700	71998230	18690	18690	18690	18690	50
628	20231027	093600	71063730	18700	18690	18700	18690	136
629	20231027	093500	68520800	18690	18690	18690	18690	1
630	20231027	093400	68502110	18690	18690	18690	18690	76
631	20231027	093300	67081670	18700	18700	18700	18700	12
632	20231027	093200	66857270	18700	18690	18700	18690	103
633	20231027	093100	64932170	18700	18700	18700	18700	3
634	20231027	093000	64876070	18700	18700	18700	18700	1
635	20231027	092900	64857370	18700	18700	18700	18700	100
636	20231027	092800	62987370	18700	18710	18710	18700	89
637	20231027	092700	61322600	18750	18750	18750	18750	159
638	20231027	092600	58341350	18760	18760	18760	18760	0
639	20231027	092500	58341350	18760	18760	18760	18760	73
640	20231027	092400	56971870	18760	18760	18760	18760	25
641	20231027	092300	56502870	18770	18770	18770	18770	0
642	20231027	092200	56502870	18770	18770	18770	18770	0
643	20231027	092100	56502870	18770	18770	18770	18770	0
644	20231027	092000	56502870	18770	18770	18770	18770	0
645	20231027	091900	56502870	18770	18770	18770	18770	0
646	20231027	091800	56502870	18770	18770	18770	18770	18
647	20231027	091700	56165010	18770	18770	18770	18770	3
648	20231027	091600	56108700	18770	18770	18770	18770	0
649	20231027	091500	56108700	18770	18770	18770	18770	5
650	20231027	091400	56014850	18770	18770	18770	18770	0
651	20231027	091300	56014850	18770	18790	18790	18770	216
652	20231027	091200	51956510	18820	18820	18820	18820	0
653	20231027	091100	51956510	18820	18820	18820	18820	1
654	20231027	091000	51937690	18910	18910	18910	18910	0
655	20231027	090900	51937690	18910	18910	18910	18910	0
656	20231027	090800	51937690	18910	18910	18910	18910	0
657	20231027	090700	51937690	18910	18910	18910	18910	0
658	20231027	090600	51937690	18910	18910	18910	18910	0
659	20231027	090500	51937690	18910	18910	18910	18910	0
660	20231027	090400	51937690	18910	18890	18990	18890	51
661	20231027	090300	50973400	18770	18770	18770	18770	0
662	20231027	090200	50973400	18770	18770	18770	18770	20
663	20231027	090100	50598000	18740	18740	18740	18740	0
664	20231027	090000	50598000	18740	18740	18740	18740	2700