KissMeData/065710/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192900	51713020	18830	18830	18830	18830	285
3	20231020	192800	51713020	18830	18830	18830	18830	0
4	20231020	192700	51713020	18830	18830	18830	18830	0
5	20231020	192600	51713020	18830	18830	18830	18830	0
6	20231020	192500	51713020	18830	18830	18830	18830	0
7	20231020	192400	51713020	18830	18830	18830	18830	0
8	20231020	192300	51713020	18830	18830	18830	18830	0
9	20231020	192200	51713020	18830	18830	18830	18830	0
10	20231020	192100	51713020	18830	18830	18830	18830	0
11	20231020	192000	51713020	18830	18830	18830	18830	0
12	20231020	191900	51713020	18830	18830	18830	18830	0
13	20231020	191800	51713020	18830	18830	18830	18830	0
14	20231020	191700	51713020	18830	18830	18830	18830	0
15	20231020	191600	51713020	18830	18830	18830	18830	0
16	20231020	191500	51713020	18830	18830	18830	18830	0
17	20231020	191400	51713020	18830	18830	18830	18830	0
18	20231020	191300	51713020	18830	18830	18830	18830	0
19	20231020	191200	51713020	18830	18830	18830	18830	0
20	20231020	191100	51713020	18830	18830	18830	18830	0
21	20231020	191000	51713020	18830	18830	18830	18830	0
22	20231020	190900	51713020	18830	18830	18830	18830	0
23	20231020	190800	51713020	18830	18830	18830	18830	0
24	20231020	190700	51713020	18830	18830	18830	18830	0
25	20231020	190600	51713020	18830	18830	18830	18830	0
26	20231020	190500	51713020	18830	18830	18830	18830	0
27	20231020	190400	51713020	18830	18830	18830	18830	0
28	20231020	190300	51713020	18830	18830	18830	18830	0
29	20231020	190200	51713020	18830	18830	18830	18830	0
30	20231020	190100	51713020	18830	18830	18830	18830	0
31	20231020	190000	51713020	18830	18830	18830	18830	0
32	20231020	185900	51713020	18830	18830	18830	18830	285
33	20231020	185800	51713020	18830	18830	18830	18830	0
34	20231020	185700	51713020	18830	18830	18830	18830	0
35	20231020	185600	51713020	18830	18830	18830	18830	0
36	20231020	185500	51713020	18830	18830	18830	18830	0
37	20231020	185400	51713020	18830	18830	18830	18830	0
38	20231020	185300	51713020	18830	18830	18830	18830	0
39	20231020	185200	51713020	18830	18830	18830	18830	0
40	20231020	185100	51713020	18830	18830	18830	18830	0
41	20231020	185000	51713020	18830	18830	18830	18830	0
42	20231020	184900	51713020	18830	18830	18830	18830	0
43	20231020	184800	51713020	18830	18830	18830	18830	0
44	20231020	184700	51713020	18830	18830	18830	18830	0
45	20231020	184600	51713020	18830	18830	18830	18830	0
46	20231020	184500	51713020	18830	18830	18830	18830	0
47	20231020	184400	51713020	18830	18830	18830	18830	0
48	20231020	184300	51713020	18830	18830	18830	18830	0
49	20231020	184200	51713020	18830	18830	18830	18830	0
50	20231020	184100	51713020	18830	18830	18830	18830	0
51	20231020	184000	51713020	18830	18830	18830	18830	0
52	20231020	183900	51713020	18830	18830	18830	18830	0
53	20231020	183800	51713020	18830	18830	18830	18830	0
54	20231020	183700	51713020	18830	18830	18830	18830	0
55	20231020	183600	51713020	18830	18830	18830	18830	0
56	20231020	183500	51713020	18830	18830	18830	18830	0
57	20231020	183400	51713020	18830	18830	18830	18830	0
58	20231020	183300	51713020	18830	18830	18830	18830	0
59	20231020	183200	51713020	18830	18830	18830	18830	0
60	20231020	183100	51713020	18830	18830	18830	18830	0
61	20231020	183000	51713020	18830	18830	18830	18830	0
62	20231020	182900	51713020	18830	18830	18830	18830	285
63	20231020	182800	51713020	18830	18830	18830	18830	0
64	20231020	182700	51713020	18830	18830	18830	18830	0
65	20231020	182600	51713020	18830	18830	18830	18830	0
66	20231020	182500	51713020	18830	18830	18830	18830	0
67	20231020	182400	51713020	18830	18830	18830	18830	0
68	20231020	182300	51713020	18830	18830	18830	18830	0
69	20231020	182200	51713020	18830	18830	18830	18830	0
70	20231020	182100	51713020	18830	18830	18830	18830	0
71	20231020	182000	51713020	18830	18830	18830	18830	0
72	20231020	181900	51713020	18830	18830	18830	18830	0
73	20231020	181800	51713020	18830	18830	18830	18830	0
74	20231020	181700	51713020	18830	18830	18830	18830	0
75	20231020	181600	51713020	18830	18830	18830	18830	0
76	20231020	181500	51713020	18830	18830	18830	18830	0
77	20231020	181400	51713020	18830	18830	18830	18830	0
78	20231020	181300	51713020	18830	18830	18830	18830	0
79	20231020	181200	51713020	18830	18830	18830	18830	0
80	20231020	181100	51713020	18830	18830	18830	18830	0
81	20231020	181000	51713020	18830	18830	18830	18830	0
82	20231020	180900	51713020	18830	18830	18830	18830	0
83	20231020	180800	51713020	18830	18830	18830	18830	0
84	20231020	180700	51713020	18830	18830	18830	18830	0
85	20231020	180600	51713020	18830	18830	18830	18830	0
86	20231020	180500	51713020	18830	18830	18830	18830	0
87	20231020	180400	51713020	18830	18830	18830	18830	0
88	20231020	180300	51713020	18830	18830	18830	18830	0
89	20231020	180200	51713020	18830	18830	18830	18830	0
90	20231020	180100	51713020	18830	18830	18830	18830	0
91	20231020	180000	51713020	18830	18830	18830	18830	0
92	20231020	175900	51713020	18830	18830	18830	18830	285
93	20231020	175800	51713020	18830	18830	18830	18830	0
94	20231020	175700	51713020	18830	18830	18830	18830	0
95	20231020	175600	51713020	18830	18830	18830	18830	0
96	20231020	175500	51713020	18830	18830	18830	18830	0
97	20231020	175400	51713020	18830	18830	18830	18830	0
98	20231020	175300	51713020	18830	18830	18830	18830	0
99	20231020	175200	51713020	18830	18830	18830	18830	0
100	20231020	175100	51713020	18830	18830	18830	18830	0
101	20231020	175000	51713020	18830	18830	18830	18830	0
102	20231020	174900	51713020	18830	18830	18830	18830	0
103	20231020	174800	51713020	18830	18830	18830	18830	0
104	20231020	174700	51713020	18830	18830	18830	18830	0
105	20231020	174600	51713020	18830	18830	18830	18830	0
106	20231020	174500	51713020	18830	18830	18830	18830	0
107	20231020	174400	51713020	18830	18830	18830	18830	0
108	20231020	174300	51713020	18830	18830	18830	18830	0
109	20231020	174200	51713020	18830	18830	18830	18830	0
110	20231020	174100	51713020	18830	18830	18830	18830	0
111	20231020	174000	51713020	18830	18830	18830	18830	0
112	20231020	173900	51713020	18830	18830	18830	18830	0
113	20231020	173800	51713020	18830	18830	18830	18830	0
114	20231020	173700	51713020	18830	18830	18830	18830	0
115	20231020	173600	51713020	18830	18830	18830	18830	0
116	20231020	173500	51713020	18830	18830	18830	18830	0
117	20231020	173400	51713020	18830	18830	18830	18830	0
118	20231020	173300	51713020	18830	18830	18830	18830	0
119	20231020	173200	51713020	18830	18830	18830	18830	0
120	20231020	173100	51713020	18830	18830	18830	18830	0
121	20231020	173000	51713020	18830	18830	18830	18830	0
122	20231020	172900	51713020	18830	18830	18830	18830	285
123	20231020	172800	51713020	18830	18830	18830	18830	0
124	20231020	172700	51713020	18830	18830	18830	18830	0
125	20231020	172600	51713020	18830	18830	18830	18830	0
126	20231020	172500	51713020	18830	18830	18830	18830	0
127	20231020	172400	51713020	18830	18830	18830	18830	0
128	20231020	172300	51713020	18830	18830	18830	18830	0
129	20231020	172200	51713020	18830	18830	18830	18830	0
130	20231020	172100	51713020	18830	18830	18830	18830	0
131	20231020	172000	51713020	18830	18830	18830	18830	0
132	20231020	171900	51713020	18830	18830	18830	18830	0
133	20231020	171800	51713020	18830	18830	18830	18830	0
134	20231020	171700	51713020	18830	18830	18830	18830	0
135	20231020	171600	51713020	18830	18830	18830	18830	0
136	20231020	171500	51713020	18830	18830	18830	18830	0
137	20231020	171400	51713020	18830	18830	18830	18830	0
138	20231020	171300	51713020	18830	18830	18830	18830	0
139	20231020	171200	51713020	18830	18830	18830	18830	0
140	20231020	171100	51713020	18830	18830	18830	18830	0
141	20231020	171000	51713020	18830	18830	18830	18830	0
142	20231020	170900	51713020	18830	18830	18830	18830	0
143	20231020	170800	51713020	18830	18830	18830	18830	0
144	20231020	170700	51713020	18830	18830	18830	18830	0
145	20231020	170600	51713020	18830	18830	18830	18830	0
146	20231020	170500	51713020	18830	18830	18830	18830	0
147	20231020	170400	51713020	18830	18830	18830	18830	0
148	20231020	170300	51713020	18830	18830	18830	18830	0
149	20231020	170200	51713020	18830	18830	18830	18830	0
150	20231020	170100	51713020	18830	18830	18830	18830	0
151	20231020	170000	51713020	18830	18830	18830	18830	0
152	20231020	165900	51713020	18830	18830	18830	18830	285
153	20231020	165800	51713020	18830	18830	18830	18830	0
154	20231020	165700	51713020	18830	18830	18830	18830	0
155	20231020	165600	51713020	18830	18830	18830	18830	0
156	20231020	165500	51713020	18830	18830	18830	18830	0
157	20231020	165400	51713020	18830	18830	18830	18830	0
158	20231020	165300	51713020	18830	18830	18830	18830	0
159	20231020	165200	51713020	18830	18830	18830	18830	0
160	20231020	165100	51713020	18830	18830	18830	18830	0
161	20231020	165000	51713020	18830	18830	18830	18830	0
162	20231020	164900	51713020	18830	18830	18830	18830	0
163	20231020	164800	51713020	18830	18830	18830	18830	0
164	20231020	164700	51713020	18830	18830	18830	18830	0
165	20231020	164600	51713020	18830	18830	18830	18830	0
166	20231020	164500	51713020	18830	18830	18830	18830	0
167	20231020	164400	51713020	18830	18830	18830	18830	0
168	20231020	164300	51713020	18830	18830	18830	18830	0
169	20231020	164200	51713020	18830	18830	18830	18830	0
170	20231020	164100	51713020	18830	18830	18830	18830	0
171	20231020	164000	51713020	18830	18830	18830	18830	0
172	20231020	163900	51713020	18830	18830	18830	18830	0
173	20231020	163800	51713020	18830	18830	18830	18830	0
174	20231020	163700	51713020	18830	18830	18830	18830	0
175	20231020	163600	51713020	18830	18830	18830	18830	0
176	20231020	163500	51713020	18830	18830	18830	18830	0
177	20231020	163400	51713020	18830	18830	18830	18830	0
178	20231020	163300	51713020	18830	18830	18830	18830	0
179	20231020	163200	51713020	18830	18830	18830	18830	0
180	20231020	163100	51713020	18830	18830	18830	18830	0
181	20231020	163000	51713020	18830	18830	18830	18830	0
182	20231020	162900	51713020	18830	18830	18830	18830	285
183	20231020	162800	51713020	18830	18830	18830	18830	0
184	20231020	162700	51713020	18830	18830	18830	18830	0
185	20231020	162600	51713020	18830	18830	18830	18830	0
186	20231020	162500	51713020	18830	18830	18830	18830	0
187	20231020	162400	51713020	18830	18830	18830	18830	0
188	20231020	162300	51713020	18830	18830	18830	18830	0
189	20231020	162200	51713020	18830	18830	18830	18830	0
190	20231020	162100	51713020	18830	18830	18830	18830	0
191	20231020	162000	51713020	18830	18830	18830	18830	0
192	20231020	161900	51713020	18830	18830	18830	18830	0
193	20231020	161800	51713020	18830	18830	18830	18830	0
194	20231020	161700	51713020	18830	18830	18830	18830	0
195	20231020	161600	51713020	18830	18830	18830	18830	0
196	20231020	161500	51713020	18830	18830	18830	18830	0
197	20231020	161400	51713020	18830	18830	18830	18830	0
198	20231020	161300	51713020	18830	18830	18830	18830	0
199	20231020	161200	51713020	18830	18830	18830	18830	0
200	20231020	161100	51713020	18830	18830	18830	18830	0
201	20231020	161000	51713020	18830	18830	18830	18830	0
202	20231020	160900	51713020	18830	18830	18830	18830	0
203	20231020	160800	51713020	18830	18830	18830	18830	0
204	20231020	160700	51713020	18830	18830	18830	18830	0
205	20231020	160600	51713020	18830	18830	18830	18830	0
206	20231020	160500	51713020	18830	18830	18830	18830	0
207	20231020	160400	51713020	18830	18830	18830	18830	0
208	20231020	160300	51713020	18830	18830	18830	18830	0
209	20231020	160200	51713020	18830	18830	18830	18830	0
210	20231020	160100	51713020	18830	18830	18830	18830	0
211	20231020	160000	51713020	18830	18830	18830	18830	0
212	20231020	155900	51713020	18830	18830	18830	18830	285
213	20231020	155800	51713020	18830	18830	18830	18830	0
214	20231020	155700	51713020	18830	18830	18830	18830	0
215	20231020	155600	51713020	18830	18830	18830	18830	0
216	20231020	155500	51713020	18830	18830	18830	18830	0
217	20231020	155400	51713020	18830	18830	18830	18830	0
218	20231020	155300	51713020	18830	18830	18830	18830	0
219	20231020	155200	51713020	18830	18830	18830	18830	0
220	20231020	155100	51713020	18830	18830	18830	18830	0
221	20231020	155000	51713020	18830	18830	18830	18830	0
222	20231020	154900	51713020	18830	18830	18830	18830	0
223	20231020	154800	51713020	18830	18830	18830	18830	0
224	20231020	154700	51713020	18830	18830	18830	18830	0
225	20231020	154600	51713020	18830	18830	18830	18830	0
226	20231020	154500	51713020	18830	18830	18830	18830	0
227	20231020	154400	51713020	18830	18830	18830	18830	0
228	20231020	154300	51713020	18830	18830	18830	18830	0
229	20231020	154200	51713020	18830	18830	18830	18830	0
230	20231020	154100	51713020	18830	18830	18830	18830	0
231	20231020	154000	51713020	18830	18830	18830	18830	0
232	20231020	153900	51713020	18830	18830	18830	18830	0
233	20231020	153800	51713020	18830	18830	18830	18830	0
234	20231020	153700	51713020	18830	18830	18830	18830	0
235	20231020	153600	51713020	18830	18830	18830	18830	0
236	20231020	153500	51713020	18830	18830	18830	18830	0
237	20231020	153400	51713020	18830	18830	18830	18830	0
238	20231020	153300	51713020	18830	18830	18830	18830	0
239	20231020	153200	51713020	18830	18830	18830	18830	0
240	20231020	153100	51713020	18830	18830	18830	18830	0
241	20231020	153000	51713020	18830	18830	18830	18830	285
242	20231020	152900	46346470	18820	18820	18820	18820	0
243	20231020	152800	46346470	18820	18820	18820	18820	0
244	20231020	152700	46346470	18820	18820	18820	18820	0
245	20231020	152600	46346470	18820	18820	18820	18820	0
246	20231020	152500	46346470	18820	18820	18820	18820	0
247	20231020	152400	46346470	18820	18820	18820	18820	0
248	20231020	152300	46346470	18820	18820	18820	18820	0
249	20231020	152200	46346470	18820	18820	18820	18820	0
250	20231020	152100	46346470	18820	18820	18820	18820	0
251	20231020	152000	46346470	18820	18820	18820	18820	0
252	20231020	151900	46346470	18820	18820	18820	18820	8
253	20231020	151800	46195910	18800	18800	18800	18800	0
254	20231020	151700	46195910	18800	18800	18800	18800	0
255	20231020	151600	46195910	18800	18800	18800	18800	0
256	20231020	151500	46195910	18800	18800	18800	18800	0
257	20231020	151400	46195910	18800	18800	18800	18800	0
258	20231020	151300	46195910	18800	18800	18800	18800	0
259	20231020	151200	46195910	18800	18800	18800	18800	0
260	20231020	151100	46195910	18800	18800	18800	18800	0
261	20231020	151000	46195910	18800	18800	18800	18800	0
262	20231020	150900	46195910	18800	18800	18800	18800	3
263	20231020	150800	46139510	18800	18800	18800	18800	0
264	20231020	150700	46139510	18800	18800	18800	18800	7
265	20231020	150600	46007910	18810	18810	18810	18810	0
266	20231020	150500	46007910	18810	18810	18810	18810	0
267	20231020	150400	46007910	18810	18810	18810	18810	0
268	20231020	150300	46007910	18810	18810	18810	18810	0
269	20231020	150200	46007910	18810	18810	18810	18810	0
270	20231020	150100	46007910	18810	18810	18810	18810	0
271	20231020	150000	46007910	18810	18800	18810	18800	7
272	20231020	145900	45876290	18810	18810	18810	18810	10
273	20231020	145800	45688190	18800	18800	18800	18800	0
274	20231020	145700	45688190	18800	18800	18800	18800	0
275	20231020	145600	45688190	18800	18800	18800	18800	0
276	20231020	145500	45688190	18800	18800	18800	18800	5
277	20231020	145400	45594190	18800	18800	18800	18800	0
278	20231020	145300	45594190	18800	18800	18800	18800	0
279	20231020	145200	45594190	18800	18800	18800	18800	50
280	20231020	145100	44654190	18810	18810	18810	18810	0
281	20231020	145000	44654190	18810	18810	18810	18810	0
282	20231020	144900	44654190	18810	18810	18810	18810	0
283	20231020	144800	44654190	18810	18810	18810	18810	0
284	20231020	144700	44654190	18810	18810	18810	18810	0
285	20231020	144600	44654190	18810	18810	18810	18810	89
286	20231020	144500	42980100	18820	18820	18820	18820	0
287	20231020	144400	42980100	18820	18820	18820	18820	0
288	20231020	144300	42980100	18820	18820	18820	18820	0
289	20231020	144200	42980100	18820	18820	18820	18820	0
290	20231020	144100	42980100	18820	18820	18820	18820	0
291	20231020	144000	42980100	18820	18820	18820	18820	0
292	20231020	143900	42980100	18820	18820	18820	18820	5
293	20231020	143800	42886000	18810	18810	18810	18810	0
294	20231020	143700	42886000	18810	18810	18810	18810	0
295	20231020	143600	42886000	18810	18810	18810	18810	0
296	20231020	143500	42886000	18810	18810	18810	18810	0
297	20231020	143400	42886000	18810	18810	18810	18810	0
298	20231020	143300	42886000	18810	18810	18810	18810	0
299	20231020	143200	42886000	18810	18810	18810	18810	0
300	20231020	143100	42886000	18810	18810	18810	18810	0
301	20231020	143000	42886000	18810	18810	18810	18810	0
302	20231020	142900	42886000	18810	18810	18810	18810	0
303	20231020	142800	42886000	18810	18810	18810	18810	0
304	20231020	142700	42886000	18810	18810	18810	18810	0
305	20231020	142600	42886000	18810	18810	18810	18810	0
306	20231020	142500	42886000	18810	18810	18810	18810	0
307	20231020	142400	42886000	18810	18810	18810	18810	0
308	20231020	142300	42886000	18810	18810	18810	18810	0
309	20231020	142200	42886000	18810	18810	18810	18810	0
310	20231020	142100	42886000	18810	18810	18810	18810	0
311	20231020	142000	42886000	18810	18810	18810	18810	0
312	20231020	141900	42886000	18810	18820	18820	18810	5
313	20231020	141800	42791920	18830	18830	18830	18830	0
314	20231020	141700	42791920	18830	18830	18830	18830	0
315	20231020	141600	42791920	18830	18830	18830	18830	0
316	20231020	141500	42791920	18830	18820	18830	18820	2
317	20231020	141400	42754270	18820	18820	18820	18820	0
318	20231020	141300	42754270	18820	18820	18820	18820	0
319	20231020	141200	42754270	18820	18820	18820	18820	0
320	20231020	141100	42754270	18820	18820	18820	18820	0
321	20231020	141000	42754270	18820	18820	18820	18820	218
322	20231020	140900	38651510	18820	18820	18820	18820	300
323	20231020	140800	33005510	18820	18820	18820	18820	0
324	20231020	140700	33005510	18820	18820	18820	18820	1
325	20231020	140600	32986690	18820	18820	18820	18820	0
326	20231020	140500	32986690	18820	18820	18820	18820	0
327	20231020	140400	32986690	18820	18820	18820	18820	0
328	20231020	140300	32986690	18820	18820	18820	18820	0
329	20231020	140200	32986690	18820	18820	18820	18820	0
330	20231020	140100	32986690	18820	18820	18820	18820	0
331	20231020	140000	32986690	18820	18820	18820	18820	0
332	20231020	135900	32986690	18820	18820	18820	18820	0
333	20231020	135800	32986690	18820	18820	18820	18820	0
334	20231020	135700	32986690	18820	18820	18820	18820	0
335	20231020	135600	32986690	18820	18820	18820	18820	0
336	20231020	135500	32986690	18820	18820	18820	18820	0
337	20231020	135400	32986690	18820	18820	18820	18820	0
338	20231020	135300	32986690	18820	18820	18820	18820	0
339	20231020	135200	32986690	18820	18820	18820	18820	0
340	20231020	135100	32986690	18820	18820	18820	18820	0
341	20231020	135000	32986690	18820	18820	18820	18820	0
342	20231020	134900	32986690	18820	18820	18820	18820	0
343	20231020	134800	32986690	18820	18820	18820	18820	1
344	20231020	134700	32967870	18820	18820	18820	18820	0
345	20231020	134600	32967870	18820	18820	18820	18820	0
346	20231020	134500	32967870	18820	18820	18820	18820	0
347	20231020	134400	32967870	18820	18820	18820	18820	0
348	20231020	134300	32967870	18820	18820	18820	18820	0
349	20231020	134200	32967870	18820	18820	18820	18820	30
350	20231020	134100	32403270	18820	18820	18820	18820	0
351	20231020	134000	32403270	18820	18820	18820	18820	0
352	20231020	133900	32403270	18820	18820	18820	18820	1
353	20231020	133800	32384450	18820	18820	18820	18820	0
354	20231020	133700	32384450	18820	18820	18820	18820	0
355	20231020	133600	32384450	18820	18820	18820	18820	0
356	20231020	133500	32384450	18820	18820	18820	18820	0
357	20231020	133400	32384450	18820	18820	18820	18820	0
358	20231020	133300	32384450	18820	18810	18820	18810	6
359	20231020	133200	32271540	18810	18810	18810	18810	0
360	20231020	133100	32271540	18810	18810	18810	18810	20
361	20231020	133000	31895340	18810	18810	18810	18810	0
362	20231020	132900	31895340	18810	18810	18810	18810	0
363	20231020	132800	31895340	18810	18810	18810	18810	0
364	20231020	132700	31895340	18810	18810	18810	18810	0
365	20231020	132600	31895340	18810	18810	18810	18810	0
366	20231020	132500	31895340	18810	18810	18810	18810	2
367	20231020	132400	31857720	18810	18810	18810	18810	0
368	20231020	132300	31857720	18810	18810	18810	18810	0
369	20231020	132200	31857720	18810	18810	18810	18810	0
370	20231020	132100	31857720	18810	18810	18810	18810	0
371	20231020	132000	31857720	18810	18810	18810	18810	0
372	20231020	131900	31857720	18810	18810	18810	18810	0
373	20231020	131800	31857720	18810	18810	18810	18810	11
374	20231020	131700	31650810	18810	18810	18810	18810	0
375	20231020	131600	31650810	18810	18810	18810	18810	0
376	20231020	131500	31650810	18810	18810	18810	18810	0
377	20231020	131400	31650810	18810	18810	18810	18810	0
378	20231020	131300	31650810	18810	18800	18810	18800	21
379	20231020	131200	31255810	18800	18800	18800	18800	0
380	20231020	131100	31255810	18800	18800	18800	18800	3
381	20231020	131000	31199410	18800	18800	18800	18800	0
382	20231020	130900	31199410	18800	18800	18800	18800	0
383	20231020	130800	31199410	18800	18800	18800	18800	0
384	20231020	130700	31199410	18800	18800	18800	18800	0
385	20231020	130600	31199410	18800	18800	18800	18800	0
386	20231020	130500	31199410	18800	18800	18800	18800	4
387	20231020	130400	31124210	18800	18800	18800	18800	0
388	20231020	130300	31124210	18800	18800	18800	18800	0
389	20231020	130200	31124210	18800	18800	18800	18800	0
390	20231020	130100	31124210	18800	18800	18800	18800	1
391	20231020	130000	31105410	18800	18800	18800	18800	0
392	20231020	125900	31105410	18800	18800	18800	18800	0
393	20231020	125800	31105410	18800	18800	18800	18800	1
394	20231020	125700	31086610	18800	18800	18800	18800	2
395	20231020	125600	31049010	18800	18800	18800	18800	3
396	20231020	125500	30992610	18780	18780	18780	18780	0
397	20231020	125400	30992610	18780	18780	18780	18780	0
398	20231020	125300	30992610	18780	18780	18780	18780	0
399	20231020	125200	30992610	18780	18780	18780	18780	0
400	20231020	125100	30992610	18780	18780	18780	18780	0
401	20231020	125000	30992610	18780	18780	18780	18780	19
402	20231020	124900	30635790	18780	18790	18790	18780	54
403	20231020	124800	29621140	18800	18800	18800	18800	0
404	20231020	124700	29621140	18800	18810	18810	18800	3
405	20231020	124600	29564720	18810	18810	18810	18810	0
406	20231020	124500	29564720	18810	18810	18810	18810	0
407	20231020	124400	29564720	18810	18810	18810	18810	0
408	20231020	124300	29564720	18810	18810	18810	18810	0
409	20231020	124200	29564720	18810	18810	18810	18810	1
410	20231020	124100	29545910	18800	18800	18800	18800	0
411	20231020	124000	29545910	18800	18800	18800	18800	0
412	20231020	123900	29545910	18800	18800	18800	18800	0
413	20231020	123800	29545910	18800	18800	18800	18800	0
414	20231020	123700	29545910	18800	18800	18800	18800	3
415	20231020	123600	29489510	18780	18780	18780	18780	0
416	20231020	123500	29489510	18780	18780	18780	18780	0
417	20231020	123400	29489510	18780	18780	18780	18780	0
418	20231020	123300	29489510	18780	18780	18780	18780	0
419	20231020	123200	29489510	18780	18780	18780	18780	0
420	20231020	123100	29489510	18780	18780	18780	18780	0
421	20231020	123000	29489510	18780	18780	18780	18780	0
422	20231020	122900	29489510	18780	18780	18780	18780	0
423	20231020	122800	29489510	18780	18780	18780	18780	0
424	20231020	122700	29489510	18780	18780	18780	18780	0
425	20231020	122600	29489510	18780	18780	18780	18780	0
426	20231020	122500	29489510	18780	18780	18780	18780	0
427	20231020	122400	29489510	18780	18780	18780	18780	0
428	20231020	122300	29489510	18780	18780	18780	18780	0
429	20231020	122200	29489510	18780	18780	18780	18780	0
430	20231020	122100	29489510	18780	18780	18780	18780	0
431	20231020	122000	29489510	18780	18780	18780	18780	0
432	20231020	121900	29489510	18780	18780	18780	18780	0
433	20231020	121800	29489510	18780	18780	18780	18780	0
434	20231020	121700	29489510	18780	18780	18780	18780	0
435	20231020	121600	29489510	18780	18780	18780	18780	0
436	20231020	121500	29489510	18780	18780	18780	18780	0
437	20231020	121400	29489510	18780	18780	18780	18780	0
438	20231020	121300	29489510	18780	18780	18780	18780	0
439	20231020	121200	29489510	18780	18780	18780	18780	0
440	20231020	121100	29489510	18780	18780	18780	18780	0
441	20231020	121000	29489510	18780	18780	18780	18780	0
442	20231020	120900	29489510	18780	18780	18780	18780	0
443	20231020	120800	29489510	18780	18780	18780	18780	0
444	20231020	120700	29489510	18780	18780	18780	18780	0
445	20231020	120600	29489510	18780	18780	18780	18780	0
446	20231020	120500	29489510	18780	18780	18780	18780	0
447	20231020	120400	29489510	18780	18780	18780	18780	0
448	20231020	120300	29489510	18780	18780	18780	18780	0
449	20231020	120200	29489510	18780	18780	18780	18780	13
450	20231020	120100	29245370	18820	18820	18820	18820	0
451	20231020	120000	29245370	18820	18820	18820	18820	0
452	20231020	115900	29245370	18820	18820	18820	18820	0
453	20231020	115800	29245370	18820	18820	18820	18820	0
454	20231020	115700	29245370	18820	18820	18820	18820	0
455	20231020	115600	29245370	18820	18820	18820	18820	0
456	20231020	115500	29245370	18820	18820	18820	18820	0
457	20231020	115400	29245370	18820	18820	18820	18820	0
458	20231020	115300	29245370	18820	18820	18820	18820	2
459	20231020	115200	29207730	18820	18820	18820	18820	0
460	20231020	115100	29207730	18820	18820	18820	18820	0
461	20231020	115000	29207730	18820	18820	18820	18820	0
462	20231020	114900	29207730	18820	18820	18820	18820	0
463	20231020	114800	29207730	18820	18820	18820	18820	2
464	20231020	114700	29170090	18780	18780	18780	18780	0
465	20231020	114600	29170090	18780	18780	18780	18780	0
466	20231020	114500	29170090	18780	18780	18780	18780	0
467	20231020	114400	29170090	18780	18780	18780	18780	0
468	20231020	114300	29170090	18780	18780	18780	18780	0
469	20231020	114200	29170090	18780	18780	18780	18780	0
470	20231020	114100	29170090	18780	18780	18780	18780	0
471	20231020	114000	29170090	18780	18780	18780	18780	0
472	20231020	113900	29170090	18780	18780	18780	18780	0
473	20231020	113800	29170090	18780	18780	18780	18780	0
474	20231020	113700	29170090	18780	18790	18790	18780	18
475	20231020	113600	28831910	18800	18800	18800	18800	0
476	20231020	113500	28831910	18800	18800	18800	18800	0
477	20231020	113400	28831910	18800	18800	18800	18800	0
478	20231020	113300	28831910	18800	18800	18800	18800	0
479	20231020	113200	28831910	18800	18800	18800	18800	116
480	20231020	113100	26651110	18800	18800	18800	18800	0
481	20231020	113000	26651110	18800	18800	18800	18800	0
482	20231020	112900	26651110	18800	18800	18800	18800	0
483	20231020	112800	26651110	18800	18800	18800	18800	0
484	20231020	112700	26651110	18800	18800	18800	18800	0
485	20231020	112600	26651110	18800	18810	18810	18800	200
486	20231020	112500	22890480	18810	18810	18810	18810	0
487	20231020	112400	22890480	18810	18810	18810	18810	36
488	20231020	112300	22213320	18820	18820	18820	18820	2
489	20231020	112200	22175680	18820	18820	18820	18820	0
490	20231020	112100	22175680	18820	18820	18820	18820	0
491	20231020	112000	22175680	18820	18820	18820	18820	0
492	20231020	111900	22175680	18820	18820	18820	18820	10
493	20231020	111800	21987480	18820	18820	18820	18820	0
494	20231020	111700	21987480	18820	18820	18820	18820	0
495	20231020	111600	21987480	18820	18820	18820	18820	2
496	20231020	111500	21949840	18820	18820	18820	18820	0
497	20231020	111400	21949840	18820	18820	18820	18820	0
498	20231020	111300	21949840	18820	18820	18820	18820	0
499	20231020	111200	21949840	18820	18820	18820	18820	0
500	20231020	111100	21949840	18820	18820	18820	18820	0
501	20231020	111000	21949840	18820	18820	18820	18820	0
502	20231020	110900	21949840	18820	18820	18820	18820	0
503	20231020	110800	21949840	18820	18820	18820	18820	0
504	20231020	110700	21949840	18820	18820	18820	18820	0
505	20231020	110600	21949840	18820	18820	18820	18820	0
506	20231020	110500	21949840	18820	18820	18820	18820	0
507	20231020	110400	21949840	18820	18820	18820	18820	0
508	20231020	110300	21949840	18820	18820	18820	18820	0
509	20231020	110200	21949840	18820	18820	18820	18820	0
510	20231020	110100	21949840	18820	18820	18820	18820	0
511	20231020	110000	21949840	18820	18820	18820	18820	0
512	20231020	105900	21949840	18820	18820	18820	18820	0
513	20231020	105800	21949840	18820	18820	18820	18820	0
514	20231020	105700	21949840	18820	18820	18820	18820	0
515	20231020	105600	21949840	18820	18820	18820	18820	0
516	20231020	105500	21949840	18820	18820	18820	18820	0
517	20231020	105400	21949840	18820	18820	18820	18820	41
518	20231020	105300	21178220	18830	18830	18830	18830	0
519	20231020	105200	21178220	18830	18830	18830	18830	0
520	20231020	105100	21178220	18830	18830	18830	18830	0
521	20231020	105000	21178220	18830	18830	18830	18830	0
522	20231020	104900	21178220	18830	18830	18830	18830	0
523	20231020	104800	21178220	18830	18830	18830	18830	0
524	20231020	104700	21178220	18830	18830	18830	18830	0
525	20231020	104600	21178220	18830	18830	18830	18830	0
526	20231020	104500	21178220	18830	18830	18830	18830	0
527	20231020	104400	21178220	18830	18830	18830	18830	50
528	20231020	104300	20236720	18820	18820	18820	18820	0
529	20231020	104200	20236720	18820	18820	18820	18820	0
530	20231020	104100	20236720	18820	18820	18820	18820	0
531	20231020	104000	20236720	18820	18820	18820	18820	0
532	20231020	103900	20236720	18820	18820	18820	18820	0
533	20231020	103800	20236720	18820	18820	18820	18820	0
534	20231020	103700	20236720	18820	18820	18820	18820	0
535	20231020	103600	20236720	18820	18820	18820	18820	0
536	20231020	103500	20236720	18820	18820	18820	18820	0
537	20231020	103400	20236720	18820	18820	18820	18820	0
538	20231020	103300	20236720	18820	18820	18820	18820	0
539	20231020	103200	20236720	18820	18820	18820	18820	0
540	20231020	103100	20236720	18820	18820	18820	18820	0
541	20231020	103000	20236720	18820	18820	18820	18820	0
542	20231020	102900	20236720	18820	18820	18820	18820	0
543	20231020	102800	20236720	18820	18820	18820	18820	0
544	20231020	102700	20236720	18820	18820	18820	18820	0
545	20231020	102600	20236720	18820	18820	18820	18820	0
546	20231020	102500	20236720	18820	18820	18820	18820	0
547	20231020	102400	20236720	18820	18820	18820	18820	0
548	20231020	102300	20236720	18820	18820	18820	18820	0
549	20231020	102200	20236720	18820	18820	18820	18820	0
550	20231020	102100	20236720	18820	18820	18820	18820	17
551	20231020	102000	19916780	18820	18820	18820	18820	0
552	20231020	101900	19916780	18820	18820	18820	18820	0
553	20231020	101800	19916780	18820	18820	18820	18820	3
554	20231020	101700	19860320	18820	18820	18820	18820	0
555	20231020	101600	19860320	18820	18820	18820	18820	146
556	20231020	101500	17112600	18830	18830	18830	18830	71
557	20231020	101400	15775670	18850	18850	18850	18850	0
558	20231020	101300	15775670	18850	18850	18850	18850	0
559	20231020	101200	15775670	18850	18850	18850	18850	0
560	20231020	101100	15775670	18850	18850	18850	18850	0
561	20231020	101000	15775670	18850	18850	18850	18850	1
562	20231020	100900	15756820	18850	18850	18850	18850	13
563	20231020	100800	15511770	18850	18850	18850	18850	0
564	20231020	100700	15511770	18850	18850	18850	18850	0
565	20231020	100600	15511770	18850	18850	18850	18850	0
566	20231020	100500	15511770	18850	18850	18850	18850	0
567	20231020	100400	15511770	18850	18850	18850	18850	0
568	20231020	100300	15511770	18850	18850	18850	18850	0
569	20231020	100200	15511770	18850	18850	18850	18850	1
570	20231020	100100	15492920	18830	18830	18830	18830	0
571	20231020	100000	15492920	18830	18830	18830	18830	0
572	20231020	095900	15492920	18830	18830	18830	18830	0
573	20231020	095800	15492920	18830	18830	18830	18830	0
574	20231020	095700	15492920	18830	18830	18830	18830	0
575	20231020	095600	15492920	18830	18830	18830	18830	0
576	20231020	095500	15492920	18830	18830	18830	18830	0
577	20231020	095400	15492920	18830	18830	18830	18830	5
578	20231020	095300	15398770	18840	18840	18840	18840	0
579	20231020	095200	15398770	18840	18840	18840	18840	0
580	20231020	095100	15398770	18840	18840	18840	18840	0
581	20231020	095000	15398770	18840	18840	18840	18840	28
582	20231020	094900	14871250	18840	18850	18850	18840	199
583	20231020	094800	11121790	18850	18850	18850	18850	0
584	20231020	094700	11121790	18850	18850	18850	18850	6
585	20231020	094600	11008690	18860	18860	18860	18860	13
586	20231020	094500	10763510	18860	18860	18860	18860	1
587	20231020	094400	10744650	18850	18850	18850	18850	0
588	20231020	094300	10744650	18850	18850	18850	18850	10
589	20231020	094200	10556150	18940	18940	18940	18940	0
590	20231020	094100	10556150	18940	18940	18940	18940	0
591	20231020	094000	10556150	18940	18940	18940	18940	0
592	20231020	093900	10556150	18940	18940	18940	18940	0
593	20231020	093800	10556150	18940	18940	18940	18940	0
594	20231020	093700	10556150	18940	18940	18940	18940	0
595	20231020	093600	10556150	18940	18940	18940	18940	26
596	20231020	093500	10063710	18940	18940	18940	18940	1
597	20231020	093400	10044770	18940	18940	18940	18940	1
598	20231020	093300	10025830	18870	18870	18870	18870	10
599	20231020	093200	9837130	18930	18930	18930	18930	0
600	20231020	093100	9837130	18930	18930	18930	18930	0
601	20231020	093000	9837130	18930	18930	18930	18930	100
602	20231020	092900	7944130	18930	18930	18930	18930	0
603	20231020	092800	7944130	18930	18930	18930	18930	1
604	20231020	092700	7925200	18840	18840	18840	18840	0
605	20231020	092600	7925200	18840	18840	18840	18840	12
606	20231020	092500	7699120	18840	18840	18840	18840	1
607	20231020	092400	7680280	18840	18840	18840	18840	0
608	20231020	092300	7680280	18840	18840	18840	18840	0
609	20231020	092200	7680280	18840	18840	18840	18840	0
610	20231020	092100	7680280	18840	18840	18840	18840	0
611	20231020	092000	7680280	18840	18840	18840	18840	0
612	20231020	091900	7680280	18840	18840	18840	18840	2
613	20231020	091800	7642600	18840	18840	18840	18840	0
614	20231020	091700	7642600	18840	18840	18840	18840	1
615	20231020	091600	7623760	18810	18810	18810	18810	25
616	20231020	091500	7153510	18810	18810	18810	18810	6
617	20231020	091400	7040650	18810	18810	18810	18810	0
618	20231020	091300	7040650	18810	18810	18810	18810	0
619	20231020	091200	7040650	18810	18810	18810	18810	14
620	20231020	091100	6777310	18840	18840	18840	18840	2
621	20231020	091000	6739630	18820	18870	18870	18820	134
622	20231020	090900	4213160	18870	18870	18870	18870	5
623	20231020	090800	4118810	18870	18870	18870	18870	1
624	20231020	090700	4099940	18870	18880	18880	18870	12
625	20231020	090600	3873490	18900	18890	18910	18890	3
626	20231020	090500	3816790	18870	18870	18870	18870	1
627	20231020	090400	3797920	18870	18870	18870	18870	0
628	20231020	090300	3797920	18870	18870	18870	18870	0
629	20231020	090200	3797920	18870	18870	18870	18870	0
630	20231020	090100	3797920	18870	18910	18910	18870	136
631	20231020	090000	1229800	18920	18920	18920	18920	65