KissMeData/065710/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193000	72838620	18730	18730	18730	18730	78
3	20231023	192900	72838620	18730	18730	18730	18730	0
4	20231023	192800	72838620	18730	18730	18730	18730	0
5	20231023	192700	72838620	18730	18730	18730	18730	0
6	20231023	192600	72838620	18730	18730	18730	18730	0
7	20231023	192500	72838620	18730	18730	18730	18730	0
8	20231023	192400	72838620	18730	18730	18730	18730	0
9	20231023	192300	72838620	18730	18730	18730	18730	0
10	20231023	192200	72838620	18730	18730	18730	18730	0
11	20231023	192100	72838620	18730	18730	18730	18730	0
12	20231023	192000	72838620	18730	18730	18730	18730	0
13	20231023	191900	72838620	18730	18730	18730	18730	0
14	20231023	191800	72838620	18730	18730	18730	18730	0
15	20231023	191700	72838620	18730	18730	18730	18730	0
16	20231023	191600	72838620	18730	18730	18730	18730	0
17	20231023	191500	72838620	18730	18730	18730	18730	0
18	20231023	191400	72838620	18730	18730	18730	18730	0
19	20231023	191300	72838620	18730	18730	18730	18730	0
20	20231023	191200	72838620	18730	18730	18730	18730	0
21	20231023	191100	72838620	18730	18730	18730	18730	0
22	20231023	191000	72838620	18730	18730	18730	18730	0
23	20231023	190900	72838620	18730	18730	18730	18730	0
24	20231023	190800	72838620	18730	18730	18730	18730	0
25	20231023	190700	72838620	18730	18730	18730	18730	0
26	20231023	190600	72838620	18730	18730	18730	18730	0
27	20231023	190500	72838620	18730	18730	18730	18730	0
28	20231023	190400	72838620	18730	18730	18730	18730	0
29	20231023	190300	72838620	18730	18730	18730	18730	0
30	20231023	190200	72838620	18730	18730	18730	18730	0
31	20231023	190100	72838620	18730	18730	18730	18730	0
32	20231023	190000	72838620	18730	18730	18730	18730	78
33	20231023	185900	72838620	18730	18730	18730	18730	0
34	20231023	185800	72838620	18730	18730	18730	18730	0
35	20231023	185700	72838620	18730	18730	18730	18730	0
36	20231023	185600	72838620	18730	18730	18730	18730	0
37	20231023	185500	72838620	18730	18730	18730	18730	0
38	20231023	185400	72838620	18730	18730	18730	18730	0
39	20231023	185300	72838620	18730	18730	18730	18730	0
40	20231023	185200	72838620	18730	18730	18730	18730	0
41	20231023	185100	72838620	18730	18730	18730	18730	0
42	20231023	185000	72838620	18730	18730	18730	18730	0
43	20231023	184900	72838620	18730	18730	18730	18730	0
44	20231023	184800	72838620	18730	18730	18730	18730	0
45	20231023	184700	72838620	18730	18730	18730	18730	0
46	20231023	184600	72838620	18730	18730	18730	18730	0
47	20231023	184500	72838620	18730	18730	18730	18730	0
48	20231023	184400	72838620	18730	18730	18730	18730	0
49	20231023	184300	72838620	18730	18730	18730	18730	0
50	20231023	184200	72838620	18730	18730	18730	18730	0
51	20231023	184100	72838620	18730	18730	18730	18730	0
52	20231023	184000	72838620	18730	18730	18730	18730	0
53	20231023	183900	72838620	18730	18730	18730	18730	0
54	20231023	183800	72838620	18730	18730	18730	18730	0
55	20231023	183700	72838620	18730	18730	18730	18730	0
56	20231023	183600	72838620	18730	18730	18730	18730	0
57	20231023	183500	72838620	18730	18730	18730	18730	0
58	20231023	183400	72838620	18730	18730	18730	18730	0
59	20231023	183300	72838620	18730	18730	18730	18730	0
60	20231023	183200	72838620	18730	18730	18730	18730	0
61	20231023	183100	72838620	18730	18730	18730	18730	0
62	20231023	183000	72838620	18730	18730	18730	18730	78
63	20231023	182900	72838620	18730	18730	18730	18730	0
64	20231023	182800	72838620	18730	18730	18730	18730	0
65	20231023	182700	72838620	18730	18730	18730	18730	0
66	20231023	182600	72838620	18730	18730	18730	18730	0
67	20231023	182500	72838620	18730	18730	18730	18730	0
68	20231023	182400	72838620	18730	18730	18730	18730	0
69	20231023	182300	72838620	18730	18730	18730	18730	0
70	20231023	182200	72838620	18730	18730	18730	18730	0
71	20231023	182100	72838620	18730	18730	18730	18730	0
72	20231023	182000	72838620	18730	18730	18730	18730	0
73	20231023	181900	72838620	18730	18730	18730	18730	0
74	20231023	181800	72838620	18730	18730	18730	18730	0
75	20231023	181700	72838620	18730	18730	18730	18730	0
76	20231023	181600	72838620	18730	18730	18730	18730	0
77	20231023	181500	72838620	18730	18730	18730	18730	0
78	20231023	181400	72838620	18730	18730	18730	18730	0
79	20231023	181300	72838620	18730	18730	18730	18730	0
80	20231023	181200	72838620	18730	18730	18730	18730	0
81	20231023	181100	72838620	18730	18730	18730	18730	0
82	20231023	181000	72838620	18730	18730	18730	18730	0
83	20231023	180900	72838620	18730	18730	18730	18730	0
84	20231023	180800	72838620	18730	18730	18730	18730	0
85	20231023	180700	72838620	18730	18730	18730	18730	0
86	20231023	180600	72838620	18730	18730	18730	18730	0
87	20231023	180500	72838620	18730	18730	18730	18730	0
88	20231023	180400	72838620	18730	18730	18730	18730	0
89	20231023	180300	72838620	18730	18730	18730	18730	0
90	20231023	180200	72838620	18730	18730	18730	18730	0
91	20231023	180100	72838620	18730	18730	18730	18730	0
92	20231023	180000	72838620	18730	18730	18730	18730	78
93	20231023	175900	72838620	18730	18730	18730	18730	0
94	20231023	175800	72838620	18730	18730	18730	18730	0
95	20231023	175700	72838620	18730	18730	18730	18730	0
96	20231023	175600	72838620	18730	18730	18730	18730	0
97	20231023	175500	72838620	18730	18730	18730	18730	0
98	20231023	175400	72838620	18730	18730	18730	18730	0
99	20231023	175300	72838620	18730	18730	18730	18730	0
100	20231023	175200	72838620	18730	18730	18730	18730	0
101	20231023	175100	72838620	18730	18730	18730	18730	0
102	20231023	175000	72838620	18730	18730	18730	18730	0
103	20231023	174900	72838620	18730	18730	18730	18730	0
104	20231023	174800	72838620	18730	18730	18730	18730	0
105	20231023	174700	72838620	18730	18730	18730	18730	0
106	20231023	174600	72838620	18730	18730	18730	18730	0
107	20231023	174500	72838620	18730	18730	18730	18730	0
108	20231023	174400	72838620	18730	18730	18730	18730	0
109	20231023	174300	72838620	18730	18730	18730	18730	0
110	20231023	174200	72838620	18730	18730	18730	18730	0
111	20231023	174100	72838620	18730	18730	18730	18730	0
112	20231023	174000	72838620	18730	18730	18730	18730	0
113	20231023	173900	72838620	18730	18730	18730	18730	0
114	20231023	173800	72838620	18730	18730	18730	18730	0
115	20231023	173700	72838620	18730	18730	18730	18730	0
116	20231023	173600	72838620	18730	18730	18730	18730	0
117	20231023	173500	72838620	18730	18730	18730	18730	0
118	20231023	173400	72838620	18730	18730	18730	18730	0
119	20231023	173300	72838620	18730	18730	18730	18730	0
120	20231023	173200	72838620	18730	18730	18730	18730	0
121	20231023	173100	72838620	18730	18730	18730	18730	0
122	20231023	173000	72838620	18730	18730	18730	18730	78
123	20231023	172900	72838620	18730	18730	18730	18730	0
124	20231023	172800	72838620	18730	18730	18730	18730	0
125	20231023	172700	72838620	18730	18730	18730	18730	0
126	20231023	172600	72838620	18730	18730	18730	18730	0
127	20231023	172500	72838620	18730	18730	18730	18730	0
128	20231023	172400	72838620	18730	18730	18730	18730	0
129	20231023	172300	72838620	18730	18730	18730	18730	0
130	20231023	172200	72838620	18730	18730	18730	18730	0
131	20231023	172100	72838620	18730	18730	18730	18730	0
132	20231023	172000	72838620	18730	18730	18730	18730	0
133	20231023	171900	72838620	18730	18730	18730	18730	0
134	20231023	171800	72838620	18730	18730	18730	18730	0
135	20231023	171700	72838620	18730	18730	18730	18730	0
136	20231023	171600	72838620	18730	18730	18730	18730	0
137	20231023	171500	72838620	18730	18730	18730	18730	0
138	20231023	171400	72838620	18730	18730	18730	18730	0
139	20231023	171300	72838620	18730	18730	18730	18730	0
140	20231023	171200	72838620	18730	18730	18730	18730	0
141	20231023	171100	72838620	18730	18730	18730	18730	0
142	20231023	171000	72838620	18730	18730	18730	18730	0
143	20231023	170900	72838620	18730	18730	18730	18730	0
144	20231023	170800	72838620	18730	18730	18730	18730	0
145	20231023	170700	72838620	18730	18730	18730	18730	0
146	20231023	170600	72838620	18730	18730	18730	18730	0
147	20231023	170500	72838620	18730	18730	18730	18730	0
148	20231023	170400	72838620	18730	18730	18730	18730	0
149	20231023	170300	72838620	18730	18730	18730	18730	0
150	20231023	170200	72838620	18730	18730	18730	18730	0
151	20231023	170100	72838620	18730	18730	18730	18730	0
152	20231023	170000	72838620	18730	18730	18730	18730	78
153	20231023	165900	72838620	18730	18730	18730	18730	0
154	20231023	165800	72838620	18730	18730	18730	18730	0
155	20231023	165700	72838620	18730	18730	18730	18730	0
156	20231023	165600	72838620	18730	18730	18730	18730	0
157	20231023	165500	72838620	18730	18730	18730	18730	0
158	20231023	165400	72838620	18730	18730	18730	18730	0
159	20231023	165300	72838620	18730	18730	18730	18730	0
160	20231023	165200	72838620	18730	18730	18730	18730	0
161	20231023	165100	72838620	18730	18730	18730	18730	0
162	20231023	165000	72838620	18730	18730	18730	18730	0
163	20231023	164900	72838620	18730	18730	18730	18730	0
164	20231023	164800	72838620	18730	18730	18730	18730	0
165	20231023	164700	72838620	18730	18730	18730	18730	0
166	20231023	164600	72838620	18730	18730	18730	18730	0
167	20231023	164500	72838620	18730	18730	18730	18730	0
168	20231023	164400	72838620	18730	18730	18730	18730	0
169	20231023	164300	72838620	18730	18730	18730	18730	0
170	20231023	164200	72838620	18730	18730	18730	18730	0
171	20231023	164100	72838620	18730	18730	18730	18730	0
172	20231023	164000	72838620	18730	18730	18730	18730	0
173	20231023	163900	72838620	18730	18730	18730	18730	0
174	20231023	163800	72838620	18730	18730	18730	18730	0
175	20231023	163700	72838620	18730	18730	18730	18730	0
176	20231023	163600	72838620	18730	18730	18730	18730	0
177	20231023	163500	72838620	18730	18730	18730	18730	0
178	20231023	163400	72838620	18730	18730	18730	18730	0
179	20231023	163300	72838620	18730	18730	18730	18730	0
180	20231023	163200	72838620	18730	18730	18730	18730	0
181	20231023	163100	72838620	18730	18730	18730	18730	0
182	20231023	163000	72838620	18730	18730	18730	18730	78
183	20231023	162900	72838620	18730	18730	18730	18730	0
184	20231023	162800	72838620	18730	18730	18730	18730	0
185	20231023	162700	72838620	18730	18730	18730	18730	0
186	20231023	162600	72838620	18730	18730	18730	18730	0
187	20231023	162500	72838620	18730	18730	18730	18730	0
188	20231023	162400	72838620	18730	18730	18730	18730	0
189	20231023	162300	72838620	18730	18730	18730	18730	0
190	20231023	162200	72838620	18730	18730	18730	18730	0
191	20231023	162100	72838620	18730	18730	18730	18730	0
192	20231023	162000	72838620	18730	18730	18730	18730	0
193	20231023	161900	72838620	18730	18730	18730	18730	0
194	20231023	161800	72838620	18730	18730	18730	18730	0
195	20231023	161700	72838620	18730	18730	18730	18730	0
196	20231023	161600	72838620	18730	18730	18730	18730	0
197	20231023	161500	72838620	18730	18730	18730	18730	0
198	20231023	161400	72838620	18730	18730	18730	18730	0
199	20231023	161300	72838620	18730	18730	18730	18730	0
200	20231023	161200	72838620	18730	18730	18730	18730	0
201	20231023	161100	72838620	18730	18730	18730	18730	0
202	20231023	161000	72838620	18730	18730	18730	18730	0
203	20231023	160900	72838620	18730	18730	18730	18730	0
204	20231023	160800	72838620	18730	18730	18730	18730	0
205	20231023	160700	72838620	18730	18730	18730	18730	0
206	20231023	160600	72838620	18730	18730	18730	18730	0
207	20231023	160500	72838620	18730	18730	18730	18730	0
208	20231023	160400	72838620	18730	18730	18730	18730	0
209	20231023	160300	72838620	18730	18730	18730	18730	0
210	20231023	160200	72838620	18730	18730	18730	18730	0
211	20231023	160100	72838620	18730	18730	18730	18730	0
212	20231023	160000	72838620	18730	18730	18730	18730	78
213	20231023	155900	72838620	18730	18730	18730	18730	0
214	20231023	155800	72838620	18730	18730	18730	18730	0
215	20231023	155700	72838620	18730	18730	18730	18730	0
216	20231023	155600	72838620	18730	18730	18730	18730	0
217	20231023	155500	72838620	18730	18730	18730	18730	0
218	20231023	155400	72838620	18730	18730	18730	18730	0
219	20231023	155300	72838620	18730	18730	18730	18730	0
220	20231023	155200	72838620	18730	18730	18730	18730	0
221	20231023	155100	72838620	18730	18730	18730	18730	0
222	20231023	155000	72838620	18730	18730	18730	18730	0
223	20231023	154900	72838620	18730	18730	18730	18730	0
224	20231023	154800	72838620	18730	18730	18730	18730	0
225	20231023	154700	72838620	18730	18730	18730	18730	0
226	20231023	154600	72838620	18730	18730	18730	18730	0
227	20231023	154500	72838620	18730	18730	18730	18730	0
228	20231023	154400	72838620	18730	18730	18730	18730	0
229	20231023	154300	72838620	18730	18730	18730	18730	0
230	20231023	154200	72838620	18730	18730	18730	18730	0
231	20231023	154100	72838620	18730	18730	18730	18730	0
232	20231023	154000	72838620	18730	18730	18730	18730	0
233	20231023	153900	72838620	18730	18730	18730	18730	0
234	20231023	153800	72838620	18730	18730	18730	18730	0
235	20231023	153700	72838620	18730	18730	18730	18730	0
236	20231023	153600	72838620	18730	18730	18730	18730	0
237	20231023	153500	72838620	18730	18730	18730	18730	0
238	20231023	153400	72838620	18730	18730	18730	18730	0
239	20231023	153300	72838620	18730	18730	18730	18730	0
240	20231023	153200	72838620	18730	18730	18730	18730	0
241	20231023	153100	72838620	18730	18730	18730	18730	0
242	20231023	153000	72838620	18730	18730	18730	18730	156
243	20231023	152900	71377680	18740	18740	18740	18740	0
244	20231023	152800	71377680	18740	18740	18740	18740	0
245	20231023	152700	71377680	18740	18740	18740	18740	0
246	20231023	152600	71377680	18740	18740	18740	18740	0
247	20231023	152500	71377680	18740	18740	18740	18740	0
248	20231023	152400	71377680	18740	18740	18740	18740	0
249	20231023	152300	71377680	18740	18740	18740	18740	0
250	20231023	152200	71377680	18740	18740	18740	18740	0
251	20231023	152100	71377680	18740	18740	18740	18740	0
252	20231023	152000	71377680	18740	18740	18740	18740	0
253	20231023	151900	71377680	18740	18740	18740	18740	1
254	20231023	151800	71358940	18660	18660	18660	18660	0
255	20231023	151700	71358940	18660	18660	18660	18660	0
256	20231023	151600	71358940	18660	18660	18660	18660	0
257	20231023	151500	71358940	18660	18660	18660	18660	0
258	20231023	151400	71358940	18660	18660	18660	18660	0
259	20231023	151300	71358940	18660	18660	18660	18660	0
260	20231023	151200	71358940	18660	18660	18660	18660	0
261	20231023	151100	71358940	18660	18660	18660	18660	0
262	20231023	151000	71358940	18660	18660	18660	18660	0
263	20231023	150900	71358940	18660	18670	18670	18660	41
264	20231023	150800	70593830	18660	18660	18660	18660	0
265	20231023	150700	70593830	18660	18660	18660	18660	0
266	20231023	150600	70593830	18660	18660	18660	18660	0
267	20231023	150500	70593830	18660	18660	18660	18660	0
268	20231023	150400	70593830	18660	18660	18660	18660	0
269	20231023	150300	70593830	18660	18660	18660	18660	0
270	20231023	150200	70593830	18660	18660	18660	18660	0
271	20231023	150100	70593830	18660	18660	18660	18660	0
272	20231023	150000	70593830	18660	18660	18660	18660	0
273	20231023	145900	70593830	18660	18660	18660	18660	0
274	20231023	145800	70593830	18660	18660	18660	18660	0
275	20231023	145700	70593830	18660	18660	18660	18660	0
276	20231023	145600	70593830	18660	18670	18670	18660	50
277	20231023	145500	69660400	18660	18660	18660	18660	0
278	20231023	145400	69660400	18660	18660	18660	18660	0
279	20231023	145300	69660400	18660	18660	18660	18660	0
280	20231023	145200	69660400	18660	18660	18660	18660	0
281	20231023	145100	69660400	18660	18660	18660	18660	0
282	20231023	145000	69660400	18660	18660	18660	18660	0
283	20231023	144900	69660400	18660	18660	18660	18660	0
284	20231023	144800	69660400	18660	18660	18660	18660	0
285	20231023	144700	69660400	18660	18660	18660	18660	0
286	20231023	144600	69660400	18660	18680	18680	18660	3
287	20231023	144500	69604390	18690	18740	18740	18690	2
288	20231023	144400	69566960	18660	18660	18660	18660	53
289	20231023	144300	68577980	18650	18650	18650	18650	0
290	20231023	144200	68577980	18650	18650	18650	18650	0
291	20231023	144100	68577980	18650	18650	18650	18650	0
292	20231023	144000	68577980	18650	18650	18650	18650	0
293	20231023	143900	68577980	18650	18650	18650	18650	0
294	20231023	143800	68577980	18650	18650	18650	18650	0
295	20231023	143700	68577980	18650	18650	18650	18650	0
296	20231023	143600	68577980	18650	18650	18650	18650	0
297	20231023	143500	68577980	18650	18650	18650	18650	0
298	20231023	143400	68577980	18650	18650	18650	18650	0
299	20231023	143300	68577980	18650	18650	18650	18650	0
300	20231023	143200	68577980	18650	18650	18650	18650	0
301	20231023	143100	68577980	18650	18650	18650	18650	0
302	20231023	143000	68577980	18650	18650	18650	18650	0
303	20231023	142900	68577980	18650	18650	18650	18650	0
304	20231023	142800	68577980	18650	18650	18650	18650	0
305	20231023	142700	68577980	18650	18650	18650	18650	0
306	20231023	142600	68577980	18650	18650	18650	18650	0
307	20231023	142500	68577980	18650	18650	18650	18650	5
308	20231023	142400	68484730	18650	18650	18650	18650	0
309	20231023	142300	68484730	18650	18650	18650	18650	0
310	20231023	142200	68484730	18650	18650	18650	18650	0
311	20231023	142100	68484730	18650	18650	18650	18650	0
312	20231023	142000	68484730	18650	18650	18650	18650	0
313	20231023	141900	68484730	18650	18650	18650	18650	0
314	20231023	141800	68484730	18650	18660	18660	18650	490
315	20231023	141700	59344490	18660	18660	18660	18660	0
316	20231023	141600	59344490	18660	18660	18660	18660	0
317	20231023	141500	59344490	18660	18660	18660	18660	0
318	20231023	141400	59344490	18660	18660	18660	18660	0
319	20231023	141300	59344490	18660	18660	18660	18660	0
320	20231023	141200	59344490	18660	18660	18660	18660	1
321	20231023	141100	59325830	18660	18660	18660	18660	0
322	20231023	141000	59325830	18660	18660	18660	18660	0
323	20231023	140900	59325830	18660	18660	18660	18660	0
324	20231023	140800	59325830	18660	18670	18670	18660	23
325	20231023	140700	58896550	18660	18660	18660	18660	0
326	20231023	140600	58896550	18660	18660	18660	18660	0
327	20231023	140500	58896550	18660	18660	18660	18660	0
328	20231023	140400	58896550	18660	18660	18660	18660	70
329	20231023	140300	57590350	18650	18650	18650	18650	0
330	20231023	140200	57590350	18650	18650	18650	18650	0
331	20231023	140100	57590350	18650	18650	18650	18650	0
332	20231023	140000	57590350	18650	18650	18650	18650	0
333	20231023	135900	57590350	18650	18650	18650	18650	0
334	20231023	135800	57590350	18650	18650	18650	18650	0
335	20231023	135700	57590350	18650	18650	18650	18650	0
336	20231023	135600	57590350	18650	18650	18650	18650	0
337	20231023	135500	57590350	18650	18650	18650	18650	0
338	20231023	135400	57590350	18650	18650	18650	18650	0
339	20231023	135300	57590350	18650	18740	18740	18650	34
340	20231023	135200	56953460	18650	18800	18800	18650	779
341	20231023	135100	42381500	18800	18800	18800	18800	0
342	20231023	135000	42381500	18800	18800	18800	18800	0
343	20231023	134900	42381500	18800	18800	18800	18800	0
344	20231023	134800	42381500	18800	18800	18800	18800	0
345	20231023	134700	42381500	18800	18800	18800	18800	10
346	20231023	134600	42193500	18800	18800	18800	18800	0
347	20231023	134500	42193500	18800	18800	18800	18800	3
348	20231023	134400	42137100	18830	18830	18830	18830	0
349	20231023	134300	42137100	18830	18830	18830	18830	0
350	20231023	134200	42137100	18830	18830	18830	18830	1
351	20231023	134100	42118270	18830	18830	18830	18830	0
352	20231023	134000	42118270	18830	18830	18830	18830	26
353	20231023	133900	41628690	18810	18810	18810	18810	0
354	20231023	133800	41628690	18810	18810	18810	18810	0
355	20231023	133700	41628690	18810	18810	18810	18810	0
356	20231023	133600	41628690	18810	18810	18810	18810	0
357	20231023	133500	41628690	18810	18810	18810	18810	2
358	20231023	133400	41591070	18820	18820	18820	18820	0
359	20231023	133300	41591070	18820	18820	18820	18820	0
360	20231023	133200	41591070	18820	18820	18820	18820	0
361	20231023	133100	41591070	18820	18820	18820	18820	0
362	20231023	133000	41591070	18820	18820	18820	18820	0
363	20231023	132900	41591070	18820	18820	18820	18820	0
364	20231023	132800	41591070	18820	18820	18820	18820	0
365	20231023	132700	41591070	18820	18820	18820	18820	0
366	20231023	132600	41591070	18820	18820	18820	18820	0
367	20231023	132500	41591070	18820	18820	18820	18820	0
368	20231023	132400	41591070	18820	18820	18820	18820	0
369	20231023	132300	41591070	18820	18820	18820	18820	10
370	20231023	132200	41402870	18820	18830	18830	18820	3
371	20231023	132100	41346390	18830	18830	18830	18830	1
372	20231023	132000	41327560	18820	18820	18820	18820	1
373	20231023	131900	41308740	18820	18820	18820	18820	1
374	20231023	131800	41289920	18780	18780	18780	18780	0
375	20231023	131700	41289920	18780	18790	18790	18780	74
376	20231023	131600	39899800	18800	18810	18810	18800	106
377	20231023	131500	37906770	18800	18800	18800	18800	0
378	20231023	131400	37906770	18800	18800	18800	18800	0
379	20231023	131300	37906770	18800	18800	18800	18800	0
380	20231023	131200	37906770	18800	18800	18800	18800	0
381	20231023	131100	37906770	18800	18800	18800	18800	10
382	20231023	131000	37718770	18810	18810	18810	18810	0
383	20231023	130900	37718770	18810	18810	18810	18810	0
384	20231023	130800	37718770	18810	18810	18810	18810	0
385	20231023	130700	37718770	18810	18810	18810	18810	0
386	20231023	130600	37718770	18810	18810	18810	18810	1
387	20231023	130500	37699960	18810	18810	18810	18810	0
388	20231023	130400	37699960	18810	18810	18810	18810	0
389	20231023	130300	37699960	18810	18810	18810	18810	0
390	20231023	130200	37699960	18810	18810	18810	18810	0
391	20231023	130100	37699960	18810	18810	18810	18810	0
392	20231023	130000	37699960	18810	18810	18810	18810	0
393	20231023	125900	37699960	18810	18820	18820	18810	2
394	20231023	125800	37662330	18820	18820	18820	18820	0
395	20231023	125700	37662330	18820	18820	18820	18820	0
396	20231023	125600	37662330	18820	18820	18820	18820	0
397	20231023	125500	37662330	18820	18820	18820	18820	0
398	20231023	125400	37662330	18820	18820	18820	18820	3
399	20231023	125300	37605870	18800	18800	18800	18800	0
400	20231023	125200	37605870	18800	18800	18800	18800	0
401	20231023	125100	37605870	18800	18800	18800	18800	0
402	20231023	125000	37605870	18800	18800	18800	18800	0
403	20231023	124900	37605870	18800	18810	18810	18800	100
404	20231023	124800	35725080	18820	18820	18820	18820	0
405	20231023	124700	35725080	18820	18820	18820	18820	0
406	20231023	124600	35725080	18820	18820	18820	18820	0
407	20231023	124500	35725080	18820	18810	18820	18810	6
408	20231023	124400	35612190	18820	18820	18820	18820	0
409	20231023	124300	35612190	18820	18820	18820	18820	0
410	20231023	124200	35612190	18820	18820	18820	18820	43
411	20231023	124100	34802930	18830	18830	18830	18830	0
412	20231023	124000	34802930	18830	18830	18830	18830	0
413	20231023	123900	34802930	18830	18830	18830	18830	0
414	20231023	123800	34802930	18830	18830	18830	18830	0
415	20231023	123700	34802930	18830	18830	18830	18830	1
416	20231023	123600	34784100	18820	18820	18820	18820	0
417	20231023	123500	34784100	18820	18820	18820	18820	0
418	20231023	123400	34784100	18820	18820	18820	18820	0
419	20231023	123300	34784100	18820	18820	18820	18820	0
420	20231023	123200	34784100	18820	18820	18820	18820	0
421	20231023	123100	34784100	18820	18820	18820	18820	0
422	20231023	123000	34784100	18820	18820	18820	18820	0
423	20231023	122900	34784100	18820	18820	18820	18820	0
424	20231023	122800	34784100	18820	18820	18820	18820	0
425	20231023	122700	34784100	18820	18820	18820	18820	0
426	20231023	122600	34784100	18820	18820	18820	18820	0
427	20231023	122500	34784100	18820	18820	18820	18820	0
428	20231023	122400	34784100	18820	18820	18820	18820	0
429	20231023	122300	34784100	18820	18820	18820	18820	0
430	20231023	122200	34784100	18820	18820	18820	18820	0
431	20231023	122100	34784100	18820	18820	18820	18820	7
432	20231023	122000	34652360	18820	18820	18820	18820	0
433	20231023	121900	34652360	18820	18820	18820	18820	0
434	20231023	121800	34652360	18820	18820	18820	18820	0
435	20231023	121700	34652360	18820	18820	18820	18820	0
436	20231023	121600	34652360	18820	18820	18820	18820	0
437	20231023	121500	34652360	18820	18820	18820	18820	0
438	20231023	121400	34652360	18820	18820	18820	18820	0
439	20231023	121300	34652360	18820	18820	18820	18820	0
440	20231023	121200	34652360	18820	18820	18820	18820	4
441	20231023	121100	34577080	18830	18830	18830	18830	0
442	20231023	121000	34577080	18830	18830	18830	18830	0
443	20231023	120900	34577080	18830	18830	18830	18830	0
444	20231023	120800	34577080	18830	18830	18830	18830	0
445	20231023	120700	34577080	18830	18830	18830	18830	0
446	20231023	120600	34577080	18830	18830	18830	18830	0
447	20231023	120500	34577080	18830	18830	18830	18830	0
448	20231023	120400	34577080	18830	18830	18830	18830	0
449	20231023	120300	34577080	18830	18830	18830	18830	0
450	20231023	120200	34577080	18830	18830	18830	18830	0
451	20231023	120100	34577080	18830	18830	18830	18830	0
452	20231023	120000	34577080	18830	18830	18830	18830	0
453	20231023	115900	34577080	18830	18830	18830	18830	0
454	20231023	115800	34577080	18830	18830	18830	18830	0
455	20231023	115700	34577080	18830	18830	18830	18830	0
456	20231023	115600	34577080	18830	18830	18830	18830	0
457	20231023	115500	34577080	18830	18830	18830	18830	5
458	20231023	115400	34482930	18830	18830	18830	18830	0
459	20231023	115300	34482930	18830	18830	18830	18830	0
460	20231023	115200	34482930	18830	18830	18830	18830	0
461	20231023	115100	34482930	18830	18830	18830	18830	0
462	20231023	115000	34482930	18830	18830	18830	18830	1
463	20231023	114900	34464100	18830	18830	18830	18830	0
464	20231023	114800	34464100	18830	18830	18830	18830	0
465	20231023	114700	34464100	18830	18830	18830	18830	0
466	20231023	114600	34464100	18830	18830	18830	18830	0
467	20231023	114500	34464100	18830	18830	18830	18830	0
468	20231023	114400	34464100	18830	18830	18830	18830	0
469	20231023	114300	34464100	18830	18830	18830	18830	0
470	20231023	114200	34464100	18830	18830	18830	18830	0
471	20231023	114100	34464100	18830	18830	18830	18830	0
472	20231023	114000	34464100	18830	18830	18830	18830	0
473	20231023	113900	34464100	18830	18830	18830	18830	0
474	20231023	113800	34464100	18830	18830	18830	18830	0
475	20231023	113700	34464100	18830	18830	18830	18830	0
476	20231023	113600	34464100	18830	18830	18830	18830	0
477	20231023	113500	34464100	18830	18830	18830	18830	3
478	20231023	113400	34407610	18830	18830	18830	18830	0
479	20231023	113300	34407610	18830	18830	18830	18830	0
480	20231023	113200	34407610	18830	18830	18830	18830	0
481	20231023	113100	34407610	18830	18830	18830	18830	0
482	20231023	113000	34407610	18830	18830	18830	18830	0
483	20231023	112900	34407610	18830	18830	18830	18830	1
484	20231023	112800	34388780	18820	18820	18820	18820	0
485	20231023	112700	34388780	18820	18820	18820	18820	0
486	20231023	112600	34388780	18820	18820	18820	18820	0
487	20231023	112500	34388780	18820	18820	18820	18820	0
488	20231023	112400	34388780	18820	18820	18820	18820	0
489	20231023	112300	34388780	18820	18820	18820	18820	0
490	20231023	112200	34388780	18820	18820	18820	18820	0
491	20231023	112100	34388780	18820	18820	18820	18820	0
492	20231023	112000	34388780	18820	18820	18820	18820	0
493	20231023	111900	34388780	18820	18820	18820	18820	0
494	20231023	111800	34388780	18820	18820	18820	18820	0
495	20231023	111700	34388780	18820	18820	18820	18820	0
496	20231023	111600	34388780	18820	18820	18820	18820	0
497	20231023	111500	34388780	18820	18820	18830	18820	32
498	20231023	111400	33786490	18830	18830	18830	18830	0
499	20231023	111300	33786490	18830	18830	18830	18830	0
500	20231023	111200	33786490	18830	18830	18830	18830	55
501	20231023	111100	32750840	18830	18830	18830	18830	0
502	20231023	111000	32750840	18830	18830	18830	18830	0
503	20231023	110900	32750840	18830	18830	18830	18830	0
504	20231023	110800	32750840	18830	18830	18830	18830	0
505	20231023	110700	32750840	18830	18830	18830	18830	6
506	20231023	110600	32637860	18830	18830	18830	18830	0
507	20231023	110500	32637860	18830	18830	18830	18830	0
508	20231023	110400	32637860	18830	18830	18830	18830	0
509	20231023	110300	32637860	18830	18830	18830	18830	0
510	20231023	110200	32637860	18830	18830	18830	18830	0
511	20231023	110100	32637860	18830	18840	18840	18830	212
512	20231023	110000	28645590	18850	18850	18850	18850	0
513	20231023	105900	28645590	18850	18850	18850	18850	50
514	20231023	105800	27703090	18850	18850	18850	18850	10
515	20231023	105700	27514590	18850	18850	18850	18850	0
516	20231023	105600	27514590	18850	18850	18850	18850	60
517	20231023	105500	26383590	18840	18840	18840	18840	0
518	20231023	105400	26383590	18840	18840	18840	18840	0
519	20231023	105300	26383590	18840	18840	18840	18840	0
520	20231023	105200	26383590	18840	18840	18840	18840	0
521	20231023	105100	26383590	18840	18840	18840	18840	0
522	20231023	105000	26383590	18840	18840	18840	18840	0
523	20231023	104900	26383590	18840	18840	18840	18840	0
524	20231023	104800	26383590	18840	18840	18840	18840	55
525	20231023	104700	25347390	18840	18840	18840	18840	0
526	20231023	104600	25347390	18840	18840	18840	18840	0
527	20231023	104500	25347390	18840	18840	18840	18840	0
528	20231023	104400	25347390	18840	18840	18840	18840	0
529	20231023	104300	25347390	18840	18840	18840	18840	0
530	20231023	104200	25347390	18840	18840	18840	18840	0
531	20231023	104100	25347390	18840	18840	18840	18840	0
532	20231023	104000	25347390	18840	18840	18840	18840	0
533	20231023	103900	25347390	18840	18840	18840	18840	0
534	20231023	103800	25347390	18840	18840	18840	18840	0
535	20231023	103700	25347390	18840	18840	18840	18840	0
536	20231023	103600	25347390	18840	18850	18850	18840	31
537	20231023	103500	24763050	18840	18840	18840	18840	0
538	20231023	103400	24763050	18840	18840	18840	18840	0
539	20231023	103300	24763050	18840	18840	18840	18840	0
540	20231023	103200	24763050	18840	18840	18840	18840	0
541	20231023	103100	24763050	18840	18840	18840	18840	0
542	20231023	103000	24763050	18840	18840	18840	18840	0
543	20231023	102900	24763050	18840	18840	18840	18840	5
544	20231023	102800	24668850	18850	18850	18850	18850	0
545	20231023	102700	24668850	18850	18850	18850	18850	0
546	20231023	102600	24668850	18850	18850	18850	18850	0
547	20231023	102500	24668850	18850	18850	18850	18850	0
548	20231023	102400	24668850	18850	18850	18850	18850	0
549	20231023	102300	24668850	18850	18850	18850	18850	0
550	20231023	102200	24668850	18850	18850	18850	18850	20
551	20231023	102100	24291850	18840	18840	18840	18840	0
552	20231023	102000	24291850	18840	18840	18840	18840	0
553	20231023	101900	24291850	18840	18850	18850	18840	113
554	20231023	101800	22161860	18860	18860	18860	18860	0
555	20231023	101700	22161860	18860	18860	18860	18860	0
556	20231023	101600	22161860	18860	18860	18860	18860	51
557	20231023	101500	21200000	18860	18860	18860	18860	0
558	20231023	101400	21200000	18860	18860	18860	18860	0
559	20231023	101300	21200000	18860	18860	18860	18860	30
560	20231023	101200	20634200	18860	18860	18860	18860	0
561	20231023	101100	20634200	18860	18860	18860	18860	0
562	20231023	101000	20634200	18860	18860	18860	18860	0
563	20231023	100900	20634200	18860	18860	18860	18860	0
564	20231023	100800	20634200	18860	18860	18860	18860	0
565	20231023	100700	20634200	18860	18860	18860	18860	0
566	20231023	100600	20634200	18860	18880	18880	18860	23
567	20231023	100500	20199990	18890	18890	18890	18890	0
568	20231023	100400	20199990	18890	18890	18890	18890	100
569	20231023	100300	18310990	18890	18890	18890	18890	0
570	20231023	100200	18310990	18890	18890	18890	18890	1
571	20231023	100100	18292100	18930	18930	18930	18930	0
572	20231023	100000	18292100	18930	18930	18930	18930	0
573	20231023	095900	18292100	18930	18930	18930	18930	0
574	20231023	095800	18292100	18930	18930	18930	18930	0
575	20231023	095700	18292100	18930	18900	18930	18900	78
576	20231023	095600	16816100	18900	18900	18900	18900	0
577	20231023	095500	16816100	18900	18900	18900	18900	79
578	20231023	095400	15323000	18900	18900	18900	18900	0
579	20231023	095300	15323000	18900	18900	18900	18900	0
580	20231023	095200	15323000	18900	18900	18900	18900	3
581	20231023	095100	15266300	18900	18900	18900	18900	0
582	20231023	095000	15266300	18900	18900	18900	18900	0
583	20231023	094900	15266300	18900	18900	18900	18900	0
584	20231023	094800	15266300	18900	18900	18900	18900	0
585	20231023	094700	15266300	18900	18900	18900	18900	0
586	20231023	094600	15266300	18900	18900	18900	18900	0
587	20231023	094500	15266300	18900	18900	18900	18900	0
588	20231023	094400	15266300	18900	18900	18900	18900	0
589	20231023	094300	15266300	18900	18900	18900	18900	0
590	20231023	094200	15266300	18900	18900	18900	18900	0
591	20231023	094100	15266300	18900	18900	18900	18900	0
592	20231023	094000	15266300	18900	18900	18900	18900	1
593	20231023	093900	15247400	18910	18910	18910	18910	1
594	20231023	093800	15228490	18920	18920	18920	18920	1
595	20231023	093700	15209570	18930	18930	18930	18930	55
596	20231023	093600	14168420	18930	18930	18930	18930	0
597	20231023	093500	14168420	18930	18930	18930	18930	0
598	20231023	093400	14168420	18930	18930	18930	18930	0
599	20231023	093300	14168420	18930	18930	18930	18930	1
600	20231023	093200	14149490	18930	18930	18930	18930	1
601	20231023	093100	14130560	18930	18930	18930	18930	2
602	20231023	093000	14092700	18850	18850	18850	18850	0
603	20231023	092900	14092700	18850	18850	18850	18850	0
604	20231023	092800	14092700	18850	18850	18850	18850	0
605	20231023	092700	14092700	18850	18850	18850	18850	1
606	20231023	092600	14073850	18930	18930	18930	18930	0
607	20231023	092500	14073850	18930	18930	18930	18930	0
608	20231023	092400	14073850	18930	18930	18930	18930	0
609	20231023	092300	14073850	18930	18930	18930	18930	20
610	20231023	092200	13695250	18950	18950	18950	18950	0
611	20231023	092100	13695250	18950	18950	18950	18950	0
612	20231023	092000	13695250	18950	18950	18950	18950	0
613	20231023	091900	13695250	18950	18950	18950	18950	0
614	20231023	091800	13695250	18950	18950	18950	18950	1
615	20231023	091700	13676300	18850	18850	18850	18850	0
616	20231023	091600	13676300	18850	18850	18850	18850	0
617	20231023	091500	13676300	18850	18850	18850	18850	0
618	20231023	091400	13676300	18850	18850	18850	18850	0
619	20231023	091300	13676300	18850	18850	18850	18850	0
620	20231023	091200	13676300	18850	18850	18850	18850	0
621	20231023	091100	13676300	18850	18830	18850	18830	522
622	20231023	091000	3837480	18830	18830	18830	18830	1
623	20231023	090900	3818650	18810	18810	18810	18810	0
624	20231023	090800	3818650	18810	18810	18810	18810	100
625	20231023	090700	1937650	18800	18800	18800	18800	35
626	20231023	090600	1279650	18810	18810	18810	18810	21
627	20231023	090500	884640	18810	18810	18810	18810	13
628	20231023	090400	640110	18810	18810	18810	18810	2
629	20231023	090300	602490	18810	18810	18810	18810	0
630	20231023	090200	602490	18810	18810	18810	18810	0
631	20231023	090100	602490	18810	18820	18820	18810	7
632	20231023	090000	470800	18830	18850	18850	18830	25