KissMeData/066620/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193400	98949860	12680	12680	12680	12680	270
3	20231027	193300	98949860	12680	12680	12680	12680	0
4	20231027	193200	98949860	12680	12680	12680	12680	0
5	20231027	193100	98949860	12680	12680	12680	12680	0
6	20231027	193000	98949860	12680	12680	12680	12680	0
7	20231027	192900	98949860	12680	12680	12680	12680	0
8	20231027	192800	98949860	12680	12680	12680	12680	0
9	20231027	192700	98949860	12680	12680	12680	12680	0
10	20231027	192600	98949860	12680	12680	12680	12680	0
11	20231027	192500	98949860	12680	12680	12680	12680	0
12	20231027	192400	98949860	12680	12680	12680	12680	0
13	20231027	192300	98949860	12680	12680	12680	12680	0
14	20231027	192200	98949860	12680	12680	12680	12680	0
15	20231027	192100	98949860	12680	12680	12680	12680	0
16	20231027	192000	98949860	12680	12680	12680	12680	0
17	20231027	191900	98949860	12680	12680	12680	12680	0
18	20231027	191800	98949860	12680	12680	12680	12680	0
19	20231027	191700	98949860	12680	12680	12680	12680	0
20	20231027	191600	98949860	12680	12680	12680	12680	0
21	20231027	191500	98949860	12680	12680	12680	12680	0
22	20231027	191400	98949860	12680	12680	12680	12680	0
23	20231027	191300	98949860	12680	12680	12680	12680	0
24	20231027	191200	98949860	12680	12680	12680	12680	0
25	20231027	191100	98949860	12680	12680	12680	12680	0
26	20231027	191000	98949860	12680	12680	12680	12680	0
27	20231027	190900	98949860	12680	12680	12680	12680	0
28	20231027	190800	98949860	12680	12680	12680	12680	0
29	20231027	190700	98949860	12680	12680	12680	12680	0
30	20231027	190600	98949860	12680	12680	12680	12680	0
31	20231027	190500	98949860	12680	12680	12680	12680	0
32	20231027	190400	98949860	12680	12680	12680	12680	270
33	20231027	190300	98949860	12680	12680	12680	12680	0
34	20231027	190200	98949860	12680	12680	12680	12680	0
35	20231027	190100	98949860	12680	12680	12680	12680	0
36	20231027	190000	98949860	12680	12680	12680	12680	0
37	20231027	185900	98949860	12680	12680	12680	12680	0
38	20231027	185800	98949860	12680	12680	12680	12680	0
39	20231027	185700	98949860	12680	12680	12680	12680	0
40	20231027	185600	98949860	12680	12680	12680	12680	0
41	20231027	185500	98949860	12680	12680	12680	12680	0
42	20231027	185400	98949860	12680	12680	12680	12680	0
43	20231027	185300	98949860	12680	12680	12680	12680	0
44	20231027	185200	98949860	12680	12680	12680	12680	0
45	20231027	185100	98949860	12680	12680	12680	12680	0
46	20231027	185000	98949860	12680	12680	12680	12680	0
47	20231027	184900	98949860	12680	12680	12680	12680	0
48	20231027	184800	98949860	12680	12680	12680	12680	0
49	20231027	184700	98949860	12680	12680	12680	12680	0
50	20231027	184600	98949860	12680	12680	12680	12680	0
51	20231027	184500	98949860	12680	12680	12680	12680	0
52	20231027	184400	98949860	12680	12680	12680	12680	0
53	20231027	184300	98949860	12680	12680	12680	12680	0
54	20231027	184200	98949860	12680	12680	12680	12680	0
55	20231027	184100	98949860	12680	12680	12680	12680	0
56	20231027	184000	98949860	12680	12680	12680	12680	0
57	20231027	183900	98949860	12680	12680	12680	12680	0
58	20231027	183800	98949860	12680	12680	12680	12680	0
59	20231027	183700	98949860	12680	12680	12680	12680	0
60	20231027	183600	98949860	12680	12680	12680	12680	0
61	20231027	183500	98949860	12680	12680	12680	12680	0
62	20231027	183400	98949860	12680	12680	12680	12680	270
63	20231027	183300	98949860	12680	12680	12680	12680	0
64	20231027	183200	98949860	12680	12680	12680	12680	0
65	20231027	183100	98949860	12680	12680	12680	12680	0
66	20231027	183000	98949860	12680	12680	12680	12680	0
67	20231027	182900	98949860	12680	12680	12680	12680	0
68	20231027	182800	98949860	12680	12680	12680	12680	0
69	20231027	182700	98949860	12680	12680	12680	12680	0
70	20231027	182600	98949860	12680	12680	12680	12680	0
71	20231027	182500	98949860	12680	12680	12680	12680	0
72	20231027	182400	98949860	12680	12680	12680	12680	0
73	20231027	182300	98949860	12680	12680	12680	12680	0
74	20231027	182200	98949860	12680	12680	12680	12680	0
75	20231027	182100	98949860	12680	12680	12680	12680	0
76	20231027	182000	98949860	12680	12680	12680	12680	0
77	20231027	181900	98949860	12680	12680	12680	12680	0
78	20231027	181800	98949860	12680	12680	12680	12680	0
79	20231027	181700	98949860	12680	12680	12680	12680	0
80	20231027	181600	98949860	12680	12680	12680	12680	0
81	20231027	181500	98949860	12680	12680	12680	12680	0
82	20231027	181400	98949860	12680	12680	12680	12680	0
83	20231027	181300	98949860	12680	12680	12680	12680	0
84	20231027	181200	98949860	12680	12680	12680	12680	0
85	20231027	181100	98949860	12680	12680	12680	12680	0
86	20231027	181000	98949860	12680	12680	12680	12680	0
87	20231027	180900	98949860	12680	12680	12680	12680	0
88	20231027	180800	98949860	12680	12680	12680	12680	0
89	20231027	180700	98949860	12680	12680	12680	12680	0
90	20231027	180600	98949860	12680	12680	12680	12680	0
91	20231027	180500	98949860	12680	12680	12680	12680	0
92	20231027	180400	98949860	12680	12680	12680	12680	270
93	20231027	180300	98949860	12680	12680	12680	12680	0
94	20231027	180200	98949860	12680	12680	12680	12680	0
95	20231027	180100	98949860	12680	12680	12680	12680	0
96	20231027	180000	98949860	12680	12680	12680	12680	0
97	20231027	175900	98949860	12680	12680	12680	12680	0
98	20231027	175800	98949860	12680	12680	12680	12680	0
99	20231027	175700	98949860	12680	12680	12680	12680	0
100	20231027	175600	98949860	12680	12680	12680	12680	0
101	20231027	175500	98949860	12680	12680	12680	12680	0
102	20231027	175400	98949860	12680	12680	12680	12680	0
103	20231027	175300	98949860	12680	12680	12680	12680	0
104	20231027	175200	98949860	12680	12680	12680	12680	0
105	20231027	175100	98949860	12680	12680	12680	12680	0
106	20231027	175000	98949860	12680	12680	12680	12680	0
107	20231027	174900	98949860	12680	12680	12680	12680	0
108	20231027	174800	98949860	12680	12680	12680	12680	0
109	20231027	174700	98949860	12680	12680	12680	12680	0
110	20231027	174600	98949860	12680	12680	12680	12680	0
111	20231027	174500	98949860	12680	12680	12680	12680	0
112	20231027	174400	98949860	12680	12680	12680	12680	0
113	20231027	174300	98949860	12680	12680	12680	12680	0
114	20231027	174200	98949860	12680	12680	12680	12680	0
115	20231027	174100	98949860	12680	12680	12680	12680	0
116	20231027	174000	98949860	12680	12680	12680	12680	0
117	20231027	173900	98949860	12680	12680	12680	12680	0
118	20231027	173800	98949860	12680	12680	12680	12680	0
119	20231027	173700	98949860	12680	12680	12680	12680	0
120	20231027	173600	98949860	12680	12680	12680	12680	0
121	20231027	173500	98949860	12680	12680	12680	12680	0
122	20231027	173400	98949860	12680	12680	12680	12680	270
123	20231027	173300	98949860	12680	12680	12680	12680	0
124	20231027	173200	98949860	12680	12680	12680	12680	0
125	20231027	173100	98949860	12680	12680	12680	12680	0
126	20231027	173000	98949860	12680	12680	12680	12680	0
127	20231027	172900	98949860	12680	12680	12680	12680	0
128	20231027	172800	98949860	12680	12680	12680	12680	0
129	20231027	172700	98949860	12680	12680	12680	12680	0
130	20231027	172600	98949860	12680	12680	12680	12680	0
131	20231027	172500	98949860	12680	12680	12680	12680	0
132	20231027	172400	98949860	12680	12680	12680	12680	0
133	20231027	172300	98949860	12680	12680	12680	12680	0
134	20231027	172200	98949860	12680	12680	12680	12680	0
135	20231027	172100	98949860	12680	12680	12680	12680	0
136	20231027	172000	98949860	12680	12680	12680	12680	0
137	20231027	171900	98949860	12680	12680	12680	12680	0
138	20231027	171800	98949860	12680	12680	12680	12680	0
139	20231027	171700	98949860	12680	12680	12680	12680	0
140	20231027	171600	98949860	12680	12680	12680	12680	0
141	20231027	171500	98949860	12680	12680	12680	12680	0
142	20231027	171400	98949860	12680	12680	12680	12680	0
143	20231027	171300	98949860	12680	12680	12680	12680	0
144	20231027	171200	98949860	12680	12680	12680	12680	0
145	20231027	171100	98949860	12680	12680	12680	12680	0
146	20231027	171000	98949860	12680	12680	12680	12680	0
147	20231027	170900	98949860	12680	12680	12680	12680	0
148	20231027	170800	98949860	12680	12680	12680	12680	0
149	20231027	170700	98949860	12680	12680	12680	12680	0
150	20231027	170600	98949860	12680	12680	12680	12680	0
151	20231027	170500	98949860	12680	12680	12680	12680	0
152	20231027	170400	98949860	12680	12680	12680	12680	270
153	20231027	170300	98949860	12680	12680	12680	12680	0
154	20231027	170200	98949860	12680	12680	12680	12680	0
155	20231027	170100	98949860	12680	12680	12680	12680	0
156	20231027	170000	98949860	12680	12680	12680	12680	0
157	20231027	165900	98949860	12680	12680	12680	12680	0
158	20231027	165800	98949860	12680	12680	12680	12680	0
159	20231027	165700	98949860	12680	12680	12680	12680	0
160	20231027	165600	98949860	12680	12680	12680	12680	0
161	20231027	165500	98949860	12680	12680	12680	12680	0
162	20231027	165400	98949860	12680	12680	12680	12680	0
163	20231027	165300	98949860	12680	12680	12680	12680	0
164	20231027	165200	98949860	12680	12680	12680	12680	0
165	20231027	165100	98949860	12680	12680	12680	12680	0
166	20231027	165000	98949860	12680	12680	12680	12680	0
167	20231027	164900	98949860	12680	12680	12680	12680	0
168	20231027	164800	98949860	12680	12680	12680	12680	0
169	20231027	164700	98949860	12680	12680	12680	12680	0
170	20231027	164600	98949860	12680	12680	12680	12680	0
171	20231027	164500	98949860	12680	12680	12680	12680	0
172	20231027	164400	98949860	12680	12680	12680	12680	0
173	20231027	164300	98949860	12680	12680	12680	12680	0
174	20231027	164200	98949860	12680	12680	12680	12680	0
175	20231027	164100	98949860	12680	12680	12680	12680	0
176	20231027	164000	98949860	12680	12680	12680	12680	0
177	20231027	163900	98949860	12680	12680	12680	12680	0
178	20231027	163800	98949860	12680	12680	12680	12680	0
179	20231027	163700	98949860	12680	12680	12680	12680	0
180	20231027	163600	98949860	12680	12680	12680	12680	0
181	20231027	163500	98949860	12680	12680	12680	12680	0
182	20231027	163400	98949860	12680	12680	12680	12680	270
183	20231027	163300	98949860	12680	12680	12680	12680	0
184	20231027	163200	98949860	12680	12680	12680	12680	0
185	20231027	163100	98949860	12680	12680	12680	12680	0
186	20231027	163000	98949860	12680	12680	12680	12680	0
187	20231027	162900	98949860	12680	12680	12680	12680	0
188	20231027	162800	98949860	12680	12680	12680	12680	0
189	20231027	162700	98949860	12680	12680	12680	12680	0
190	20231027	162600	98949860	12680	12680	12680	12680	0
191	20231027	162500	98949860	12680	12680	12680	12680	0
192	20231027	162400	98949860	12680	12680	12680	12680	0
193	20231027	162300	98949860	12680	12680	12680	12680	0
194	20231027	162200	98949860	12680	12680	12680	12680	0
195	20231027	162100	98949860	12680	12680	12680	12680	0
196	20231027	162000	98949860	12680	12680	12680	12680	0
197	20231027	161900	98949860	12680	12680	12680	12680	0
198	20231027	161800	98949860	12680	12680	12680	12680	0
199	20231027	161700	98949860	12680	12680	12680	12680	0
200	20231027	161600	98949860	12680	12680	12680	12680	0
201	20231027	161500	98949860	12680	12680	12680	12680	0
202	20231027	161400	98949860	12680	12680	12680	12680	0
203	20231027	161300	98949860	12680	12680	12680	12680	0
204	20231027	161200	98949860	12680	12680	12680	12680	0
205	20231027	161100	98949860	12680	12680	12680	12680	0
206	20231027	161000	98949860	12680	12680	12680	12680	0
207	20231027	160900	98949860	12680	12680	12680	12680	0
208	20231027	160800	98949860	12680	12680	12680	12680	0
209	20231027	160700	98949860	12680	12680	12680	12680	0
210	20231027	160600	98949860	12680	12680	12680	12680	0
211	20231027	160500	98949860	12680	12680	12680	12680	0
212	20231027	160400	98949860	12680	12680	12680	12680	270
213	20231027	160300	98949860	12680	12680	12680	12680	0
214	20231027	160200	98949860	12680	12680	12680	12680	0
215	20231027	160100	98949860	12680	12680	12680	12680	0
216	20231027	160000	98949860	12680	12680	12680	12680	0
217	20231027	155900	98949860	12680	12680	12680	12680	0
218	20231027	155800	98949860	12680	12680	12680	12680	0
219	20231027	155700	98949860	12680	12680	12680	12680	0
220	20231027	155600	98949860	12680	12680	12680	12680	0
221	20231027	155500	98949860	12680	12680	12680	12680	0
222	20231027	155400	98949860	12680	12680	12680	12680	0
223	20231027	155300	98949860	12680	12680	12680	12680	0
224	20231027	155200	98949860	12680	12680	12680	12680	0
225	20231027	155100	98949860	12680	12680	12680	12680	0
226	20231027	155000	98949860	12680	12680	12680	12680	0
227	20231027	154900	98949860	12680	12680	12680	12680	0
228	20231027	154800	98949860	12680	12680	12680	12680	0
229	20231027	154700	98949860	12680	12680	12680	12680	0
230	20231027	154600	98949860	12680	12680	12680	12680	0
231	20231027	154500	98949860	12680	12680	12680	12680	0
232	20231027	154400	98949860	12680	12680	12680	12680	0
233	20231027	154300	98949860	12680	12680	12680	12680	0
234	20231027	154200	98949860	12680	12680	12680	12680	0
235	20231027	154100	98949860	12680	12680	12680	12680	0
236	20231027	154000	98949860	12680	12680	12680	12680	0
237	20231027	153900	98949860	12680	12680	12680	12680	0
238	20231027	153800	98949860	12680	12680	12680	12680	0
239	20231027	153700	98949860	12680	12680	12680	12680	0
240	20231027	153600	98949860	12680	12680	12680	12680	0
241	20231027	153500	98949860	12680	12680	12680	12680	0
242	20231027	153400	98949860	12680	12680	12680	12680	270
243	20231027	153300	98949860	12680	12680	12680	12680	0
244	20231027	153200	98949860	12680	12680	12680	12680	0
245	20231027	153100	98949860	12680	12680	12680	12680	0
246	20231027	153000	98949860	12680	12680	12680	12680	270
247	20231027	152900	95526260	12690	12690	12690	12690	0
248	20231027	152800	95526260	12690	12690	12690	12690	0
249	20231027	152700	95526260	12690	12690	12690	12690	0
250	20231027	152600	95526260	12690	12690	12690	12690	0
251	20231027	152500	95526260	12690	12690	12690	12690	0
252	20231027	152400	95526260	12690	12690	12690	12690	0
253	20231027	152300	95526260	12690	12690	12690	12690	0
254	20231027	152200	95526260	12690	12690	12690	12690	0
255	20231027	152100	95526260	12690	12690	12690	12690	0
256	20231027	152000	95526260	12690	12690	12690	12690	0
257	20231027	151900	95526260	12690	12750	12750	12690	40
258	20231027	151800	95018080	12790	12740	12790	12740	27
259	20231027	151700	94673500	12720	12720	12720	12720	0
260	20231027	151600	94673500	12720	12730	12730	12720	35
261	20231027	151500	94228010	12790	12790	12790	12790	0
262	20231027	151400	94228010	12790	12820	12820	12790	76
263	20231027	151300	93253930	12710	12710	12710	12710	0
264	20231027	151200	93253930	12710	12710	12710	12710	0
265	20231027	151100	93253930	12710	12710	12710	12710	0
266	20231027	151000	93253930	12710	12710	12710	12710	1
267	20231027	150900	93241220	12820	12820	12820	12820	0
268	20231027	150800	93241220	12820	12710	12820	12710	21
269	20231027	150700	92974200	12700	12700	12700	12700	0
270	20231027	150600	92974200	12700	12700	12700	12700	0
271	20231027	150500	92974200	12700	12700	12700	12700	0
272	20231027	150400	92974200	12700	12700	12700	12700	0
273	20231027	150300	92974200	12700	12740	12740	12700	205
274	20231027	150200	90368510	12710	12710	12710	12710	0
275	20231027	150100	90368510	12710	12710	12710	12710	0
276	20231027	150000	90368510	12710	12710	12710	12710	0
277	20231027	145900	90368510	12710	12830	12830	12710	192
278	20231027	145800	87919070	12830	12830	12830	12830	0
279	20231027	145700	87919070	12830	12830	12830	12830	0
280	20231027	145600	87919070	12830	12830	12830	12830	0
281	20231027	145500	87919070	12830	12830	12830	12830	0
282	20231027	145400	87919070	12830	12830	12830	12830	0
283	20231027	145300	87919070	12830	12830	12830	12830	18
284	20231027	145200	87688130	12830	12830	12830	12830	0
285	20231027	145100	87688130	12830	12830	12830	12830	0
286	20231027	145000	87688130	12830	12830	12830	12830	0
287	20231027	144900	87688130	12830	12830	12830	12830	0
288	20231027	144800	87688130	12830	12830	12830	12830	0
289	20231027	144700	87688130	12830	12830	12830	12830	10
290	20231027	144600	87559830	12830	12830	12830	12830	0
291	20231027	144500	87559830	12830	12830	12830	12830	6
292	20231027	144400	87482850	12800	12800	12800	12800	0
293	20231027	144300	87482850	12800	12800	12800	12800	0
294	20231027	144200	87482850	12800	12800	12800	12800	0
295	20231027	144100	87482850	12800	12800	12800	12800	0
296	20231027	144000	87482850	12800	12800	12800	12800	0
297	20231027	143900	87482850	12800	12800	12800	12800	0
298	20231027	143800	87482850	12800	12800	12800	12800	0
299	20231027	143700	87482850	12800	12810	12810	12800	30
300	20231027	143600	87098770	12800	12800	12800	12800	0
301	20231027	143500	87098770	12800	12800	12800	12800	0
302	20231027	143400	87098770	12800	12800	12800	12800	0
303	20231027	143300	87098770	12800	12800	12800	12800	0
304	20231027	143200	87098770	12800	12800	12800	12800	0
305	20231027	143100	87098770	12800	12800	12800	12800	0
306	20231027	143000	87098770	12800	12800	12800	12800	0
307	20231027	142900	87098770	12800	12800	12800	12800	0
308	20231027	142800	87098770	12800	12800	12800	12800	0
309	20231027	142700	87098770	12800	12800	12800	12800	0
310	20231027	142600	87098770	12800	12800	12800	12800	0
311	20231027	142500	87098770	12800	12800	12800	12800	0
312	20231027	142400	87098770	12800	12800	12800	12800	0
313	20231027	142300	87098770	12800	12800	12800	12800	0
314	20231027	142200	87098770	12800	12800	12800	12800	0
315	20231027	142100	87098770	12800	12800	12800	12800	0
316	20231027	142000	87098770	12800	12800	12800	12800	0
317	20231027	141900	87098770	12800	12800	12800	12800	0
318	20231027	141800	87098770	12800	12800	12800	12800	0
319	20231027	141700	87098770	12800	12800	12800	12800	0
320	20231027	141600	87098770	12800	12800	12800	12800	0
321	20231027	141500	87098770	12800	12800	12800	12800	0
322	20231027	141400	87098770	12800	12800	12800	12800	0
323	20231027	141300	87098770	12800	12800	12800	12800	0
324	20231027	141200	87098770	12800	12800	12800	12800	0
325	20231027	141100	87098770	12800	12800	12800	12800	0
326	20231027	141000	87098770	12800	12800	12800	12800	0
327	20231027	140900	87098770	12800	12800	12800	12800	0
328	20231027	140800	87098770	12800	12800	12800	12800	0
329	20231027	140700	87098770	12800	12800	12800	12800	0
330	20231027	140600	87098770	12800	12800	12800	12800	0
331	20231027	140500	87098770	12800	12800	12800	12800	0
332	20231027	140400	87098770	12800	12800	12800	12800	0
333	20231027	140300	87098770	12800	12800	12800	12800	1
334	20231027	140200	87085970	12800	12800	12800	12800	0
335	20231027	140100	87085970	12800	12800	12800	12800	0
336	20231027	140000	87085970	12800	12800	12800	12800	0
337	20231027	135900	87085970	12800	12800	12800	12800	0
338	20231027	135800	87085970	12800	12830	12830	12800	8
339	20231027	135700	86983390	12750	12750	12750	12750	0
340	20231027	135600	86983390	12750	12750	12750	12750	0
341	20231027	135500	86983390	12750	12750	12750	12750	0
342	20231027	135400	86983390	12750	12750	12750	12750	0
343	20231027	135300	86983390	12750	12750	12750	12750	0
344	20231027	135200	86983390	12750	12750	12750	12750	0
345	20231027	135100	86983390	12750	12750	12750	12750	0
346	20231027	135000	86983390	12750	12750	12750	12750	0
347	20231027	134900	86983390	12750	12750	12750	12750	0
348	20231027	134800	86983390	12750	12750	12750	12750	0
349	20231027	134700	86983390	12750	12750	12750	12750	0
350	20231027	134600	86983390	12750	12750	12750	12750	2
351	20231027	134500	86957890	12840	12840	12840	12840	0
352	20231027	134400	86957890	12840	12840	12840	12840	1
353	20231027	134300	86945050	12820	12820	12820	12820	0
354	20231027	134200	86945050	12820	12820	12820	12820	0
355	20231027	134100	86945050	12820	12820	12820	12820	0
356	20231027	134000	86945050	12820	12820	12820	12820	0
357	20231027	133900	86945050	12820	12820	12820	12820	0
358	20231027	133800	86945050	12820	12820	12820	12820	0
359	20231027	133700	86945050	12820	12820	12820	12820	0
360	20231027	133600	86945050	12820	12820	12820	12820	0
361	20231027	133500	86945050	12820	12820	12820	12820	0
362	20231027	133400	86945050	12820	12820	12820	12820	0
363	20231027	133300	86945050	12820	12820	12820	12820	1
364	20231027	133200	86932230	12730	12730	12730	12730	0
365	20231027	133100	86932230	12730	12730	12730	12730	0
366	20231027	133000	86932230	12730	12730	12730	12730	0
367	20231027	132900	86932230	12730	12730	12730	12730	0
368	20231027	132800	86932230	12730	12730	12730	12730	0
369	20231027	132700	86932230	12730	12730	12730	12730	0
370	20231027	132600	86932230	12730	12730	12730	12730	0
371	20231027	132500	86932230	12730	12770	12770	12730	83
372	20231027	132400	85874450	12730	12730	12730	12730	0
373	20231027	132300	85874450	12730	12730	12730	12730	0
374	20231027	132200	85874450	12730	12730	12730	12730	0
375	20231027	132100	85874450	12730	12730	12730	12730	0
376	20231027	132000	85874450	12730	12730	12730	12730	0
377	20231027	131900	85874450	12730	12730	12730	12730	0
378	20231027	131800	85874450	12730	12730	12730	12730	0
379	20231027	131700	85874450	12730	12730	12730	12730	0
380	20231027	131600	85874450	12730	12840	12840	12730	62
381	20231027	131500	85083780	12790	12790	12790	12790	0
382	20231027	131400	85083780	12790	12790	12790	12790	0
383	20231027	131300	85083780	12790	12790	12790	12790	0
384	20231027	131200	85083780	12790	12790	12790	12790	0
385	20231027	131100	85083780	12790	12790	12790	12790	0
386	20231027	131000	85083780	12790	12790	12790	12790	0
387	20231027	130900	85083780	12790	12790	12790	12790	0
388	20231027	130800	85083780	12790	12790	12790	12790	0
389	20231027	130700	85083780	12790	12790	12790	12790	0
390	20231027	130600	85083780	12790	12790	12790	12790	0
391	20231027	130500	85083780	12790	12790	12790	12790	0
392	20231027	130400	85083780	12790	12790	12790	12790	0
393	20231027	130300	85083780	12790	12790	12790	12790	0
394	20231027	130200	85083780	12790	12790	12790	12790	0
395	20231027	130100	85083780	12790	12790	12790	12790	0
396	20231027	130000	85083780	12790	12790	12790	12790	0
397	20231027	125900	85083780	12790	12790	12790	12790	1
398	20231027	125800	85070990	12920	12920	12920	12920	0
399	20231027	125700	85070990	12920	12920	12920	12920	0
400	20231027	125600	85070990	12920	12920	12920	12920	1
401	20231027	125500	85058070	12920	12920	12920	12920	15
402	20231027	125400	84864270	12750	12750	12750	12750	0
403	20231027	125300	84864270	12750	12750	12750	12750	0
404	20231027	125200	84864270	12750	12900	12900	12750	197
405	20231027	125100	82340460	12900	12900	12900	12900	0
406	20231027	125000	82340460	12900	12900	12900	12900	0
407	20231027	124900	82340460	12900	12900	12900	12900	0
408	20231027	124800	82340460	12900	12900	12900	12900	0
409	20231027	124700	82340460	12900	12900	12900	12900	0
410	20231027	124600	82340460	12900	12900	12900	12900	0
411	20231027	124500	82340460	12900	12900	12900	12900	0
412	20231027	124400	82340460	12900	12910	12910	12900	20
413	20231027	124300	82082360	12980	12980	12980	12980	0
414	20231027	124200	82082360	12980	12980	12980	12980	0
415	20231027	124100	82082360	12980	12980	12980	12980	0
416	20231027	124000	82082360	12980	12980	12980	12980	1
417	20231027	123900	82069380	12980	12970	12980	12970	6
418	20231027	123800	81991530	12970	12970	12970	12970	0
419	20231027	123700	81991530	12970	12970	12970	12970	3
420	20231027	123600	81952620	12970	12970	12970	12970	167
421	20231027	123500	79786630	12960	12960	12960	12960	1
422	20231027	123400	79773670	12900	12900	12900	12900	0
423	20231027	123300	79773670	12900	12900	12900	12900	0
424	20231027	123200	79773670	12900	12900	12900	12900	0
425	20231027	123100	79773670	12900	12900	12900	12900	0
426	20231027	123000	79773670	12900	12900	12900	12900	0
427	20231027	122900	79773670	12900	12900	12900	12900	0
428	20231027	122800	79773670	12900	12900	12900	12900	0
429	20231027	122700	79773670	12900	12900	12900	12900	0
430	20231027	122600	79773670	12900	12900	12900	12900	0
431	20231027	122500	79773670	12900	12900	12900	12900	0
432	20231027	122400	79773670	12900	12900	12900	12900	0
433	20231027	122300	79773670	12900	12900	12900	12900	0
434	20231027	122200	79773670	12900	12900	12900	12900	28
435	20231027	122100	79412470	12900	12900	12900	12900	0
436	20231027	122000	79412470	12900	12900	12900	12900	0
437	20231027	121900	79412470	12900	12950	12950	12900	51
438	20231027	121800	78753510	12950	12950	12950	12950	1
439	20231027	121700	78740560	12970	12970	12970	12970	0
440	20231027	121600	78740560	12970	12970	12970	12970	0
441	20231027	121500	78740560	12970	12970	12970	12970	0
442	20231027	121400	78740560	12970	12970	12970	12970	0
443	20231027	121300	78740560	12970	12970	12970	12970	0
444	20231027	121200	78740560	12970	12960	12970	12960	46
445	20231027	121100	78143980	12970	12970	12970	12970	25
446	20231027	121000	77819730	12970	12960	12970	12960	100
447	20231027	120900	76523240	12960	12960	12960	12960	1
448	20231027	120800	76510280	12940	12940	12940	12940	0
449	20231027	120700	76510280	12940	12940	12940	12940	0
450	20231027	120600	76510280	12940	12940	12940	12940	0
451	20231027	120500	76510280	12940	12940	12940	12940	0
452	20231027	120400	76510280	12940	12920	12940	12920	37
453	20231027	120300	76031980	12910	12910	12910	12910	0
454	20231027	120200	76031980	12910	12910	12910	12910	0
455	20231027	120100	76031980	12910	12910	12910	12910	0
456	20231027	120000	76031980	12910	12910	12910	12910	0
457	20231027	115900	76031980	12910	12910	12910	12910	0
458	20231027	115800	76031980	12910	12910	12910	12910	0
459	20231027	115700	76031980	12910	12910	12910	12910	62
460	20231027	115600	75231560	12910	12910	12910	12910	2
461	20231027	115500	75205740	12910	12910	12910	12910	1
462	20231027	115400	75192830	12900	12900	12900	12900	0
463	20231027	115300	75192830	12900	12900	12900	12900	0
464	20231027	115200	75192830	12900	12900	12900	12900	0
465	20231027	115100	75192830	12900	12900	12900	12900	0
466	20231027	115000	75192830	12900	12900	12900	12900	0
467	20231027	114900	75192830	12900	12900	12900	12900	3
468	20231027	114800	75154130	12900	12900	12900	12900	0
469	20231027	114700	75154130	12900	12900	12900	12900	0
470	20231027	114600	75154130	12900	12900	12900	12900	51
471	20231027	114500	74496230	12910	12910	12910	12910	0
472	20231027	114400	74496230	12910	12910	12910	12910	0
473	20231027	114300	74496230	12910	12910	12910	12910	0
474	20231027	114200	74496230	12910	12910	12910	12910	0
475	20231027	114100	74496230	12910	12910	12910	12910	50
476	20231027	114000	73850730	12910	12910	12910	12910	10
477	20231027	113900	73721630	12910	12910	12910	12910	0
478	20231027	113800	73721630	12910	12910	12910	12910	0
479	20231027	113700	73721630	12910	12910	12910	12910	0
480	20231027	113600	73721630	12910	12910	12910	12910	0
481	20231027	113500	73721630	12910	12910	12910	12910	0
482	20231027	113400	73721630	12910	12910	12910	12910	0
483	20231027	113300	73721630	12910	12910	12910	12910	0
484	20231027	113200	73721630	12910	12910	12910	12910	0
485	20231027	113100	73721630	12910	12910	12910	12910	1
486	20231027	113000	73708720	12910	12910	12910	12910	0
487	20231027	112900	73708720	12910	12910	12910	12910	0
488	20231027	112800	73708720	12910	12910	12910	12910	1
489	20231027	112700	73695810	12900	12900	12900	12900	0
490	20231027	112600	73695810	12900	12900	12900	12900	0
491	20231027	112500	73695810	12900	12900	12900	12900	0
492	20231027	112400	73695810	12900	12900	12900	12900	0
493	20231027	112300	73695810	12900	12900	12900	12900	46
494	20231027	112200	73102410	12900	12900	12900	12900	0
495	20231027	112100	73102410	12900	12900	12900	12900	0
496	20231027	112000	73102410	12900	12900	12900	12900	0
497	20231027	111900	73102410	12900	12900	12900	12900	0
498	20231027	111800	73102410	12900	12900	12900	12900	0
499	20231027	111700	73102410	12900	12900	12900	12900	0
500	20231027	111600	73102410	12900	12900	12900	12900	1
501	20231027	111500	73089510	12900	12900	12900	12900	0
502	20231027	111400	73089510	12900	12900	12900	12900	0
503	20231027	111300	73089510	12900	12900	12900	12900	0
504	20231027	111200	73089510	12900	12900	12900	12900	0
505	20231027	111100	73089510	12900	12900	12900	12900	0
506	20231027	111000	73089510	12900	12900	12900	12900	0
507	20231027	110900	73089510	12900	12900	12900	12900	0
508	20231027	110800	73089510	12900	12900	12900	12900	10
509	20231027	110700	72960510	12710	12880	12880	12710	856
510	20231027	110600	62002460	12910	12910	12910	12910	0
511	20231027	110500	62002460	12910	12910	12910	12910	0
512	20231027	110400	62002460	12910	12910	12910	12910	0
513	20231027	110300	62002460	12910	12910	12910	12910	0
514	20231027	110200	62002460	12910	12910	12910	12910	0
515	20231027	110100	62002460	12910	12910	12910	12910	0
516	20231027	110000	62002460	12910	12910	12910	12910	0
517	20231027	105900	62002460	12910	12910	12910	12910	0
518	20231027	105800	62002460	12910	12910	12910	12910	5
519	20231027	105700	61937910	12880	12880	12880	12880	0
520	20231027	105600	61937910	12880	12870	12880	12870	95
521	20231027	105500	60714450	12840	12840	12840	12840	0
522	20231027	105400	60714450	12840	12840	12840	12840	0
523	20231027	105300	60714450	12840	12840	12840	12840	0
524	20231027	105200	60714450	12840	12840	12840	12840	0
525	20231027	105100	60714450	12840	12840	12840	12840	0
526	20231027	105000	60714450	12840	12840	12840	12840	0
527	20231027	104900	60714450	12840	12840	12840	12840	0
528	20231027	104800	60714450	12840	12840	12840	12840	0
529	20231027	104700	60714450	12840	12840	12840	12840	0
530	20231027	104600	60714450	12840	12840	12840	12840	0
531	20231027	104500	60714450	12840	12840	12840	12840	6
532	20231027	104400	60637410	12790	12790	12790	12790	0
533	20231027	104300	60637410	12790	12790	12790	12790	0
534	20231027	104200	60637410	12790	12790	12790	12790	0
535	20231027	104100	60637410	12790	12790	12790	12790	1
536	20231027	104000	60624620	12790	12790	12790	12790	0
537	20231027	103900	60624620	12790	12790	12790	12790	0
538	20231027	103800	60624620	12790	12790	12790	12790	1
539	20231027	103700	60611830	12740	12740	12740	12740	0
540	20231027	103600	60611830	12740	12740	12740	12740	0
541	20231027	103500	60611830	12740	12740	12740	12740	38
542	20231027	103400	60127710	12740	12740	12740	12740	0
543	20231027	103300	60127710	12740	12740	12740	12740	0
544	20231027	103200	60127710	12740	12740	12740	12740	0
545	20231027	103100	60127710	12740	12740	12740	12740	0
546	20231027	103000	60127710	12740	12740	12740	12740	8
547	20231027	102900	60025790	12740	12740	12740	12740	0
548	20231027	102800	60025790	12740	12740	12740	12740	0
549	20231027	102700	60025790	12740	12740	12740	12740	0
550	20231027	102600	60025790	12740	12740	12740	12740	0
551	20231027	102500	60025790	12740	12740	12740	12740	0
552	20231027	102400	60025790	12740	12740	12740	12740	2
553	20231027	102300	60000310	12740	12740	12740	12740	0
554	20231027	102200	60000310	12740	12740	12740	12740	4
555	20231027	102100	59949350	12740	12730	12740	12730	474
556	20231027	102000	53912590	12710	12710	12710	12710	949
557	20231027	101900	41850800	12700	12700	12700	12700	1
558	20231027	101800	41838100	12710	12710	12710	12710	11
559	20231027	101700	41698290	12710	12710	12710	12710	0
560	20231027	101600	41698290	12710	12710	12710	12710	0
561	20231027	101500	41698290	12710	12710	12710	12710	3
562	20231027	101400	41660160	12710	12710	12710	12710	0
563	20231027	101300	41660160	12710	12710	12710	12710	0
564	20231027	101200	41660160	12710	12710	12710	12710	0
565	20231027	101100	41660160	12710	12710	12710	12710	0
566	20231027	101000	41660160	12710	12710	12710	12710	0
567	20231027	100900	41660160	12710	12710	12710	12710	0
568	20231027	100800	41660160	12710	12710	12710	12710	0
569	20231027	100700	41660160	12710	12710	12710	12710	1
570	20231027	100600	41647450	12710	12710	12710	12710	16
571	20231027	100500	41444090	12700	12700	12700	12700	0
572	20231027	100400	41444090	12700	12700	12700	12700	0
573	20231027	100300	41444090	12700	12700	12700	12700	0
574	20231027	100200	41444090	12700	12700	12700	12700	0
575	20231027	100100	41444090	12700	12700	12700	12700	1
576	20231027	100000	41431390	12710	12710	12710	12710	1
577	20231027	095900	41418680	12700	12700	12700	12700	0
578	20231027	095800	41418680	12700	12700	12700	12700	0
579	20231027	095700	41418680	12700	12700	12700	12700	0
580	20231027	095600	41418680	12700	12700	12700	12700	0
581	20231027	095500	41418680	12700	12700	12700	12700	0
582	20231027	095400	41418680	12700	12700	12700	12700	0
583	20231027	095300	41418680	12700	12700	12700	12700	0
584	20231027	095200	41418680	12700	12700	12700	12700	0
585	20231027	095100	41418680	12700	12700	12700	12700	2
586	20231027	095000	41393280	12700	12700	12700	12700	0
587	20231027	094900	41393280	12700	12670	12700	12670	2
588	20231027	094800	41367910	12670	12680	12680	12670	86
589	20231027	094700	40278270	12690	12690	12690	12690	0
590	20231027	094600	40278270	12690	12690	12690	12690	0
591	20231027	094500	40278270	12690	12690	12690	12690	0
592	20231027	094400	40278270	12690	12700	12700	12690	43
593	20231027	094300	39732330	12700	12700	12700	12700	0
594	20231027	094200	39732330	12700	12700	12700	12700	0
595	20231027	094100	39732330	12700	12700	12700	12700	1
596	20231027	094000	39719630	12710	12710	12710	12710	0
597	20231027	093900	39719630	12710	12710	12710	12710	20
598	20231027	093800	39465430	12700	12700	12700	12700	15
599	20231027	093700	39274930	12710	12710	12710	12710	0
600	20231027	093600	39274930	12710	12710	12710	12710	0
601	20231027	093500	39274930	12710	12710	12710	12710	1
602	20231027	093400	39262220	12720	12720	12720	12720	1
603	20231027	093300	39249500	12720	12720	12720	12720	0
604	20231027	093200	39249500	12720	12700	12720	12700	2
605	20231027	093100	39224080	12660	12660	12660	12660	1
606	20231027	093000	39211420	12670	12670	12670	12670	0
607	20231027	092900	39211420	12670	12670	12670	12670	1
608	20231027	092800	39198750	12660	12660	12660	12660	1
609	20231027	092700	39186090	12670	12670	12670	12670	134
610	20231027	092600	37488310	12670	12670	12670	12670	0
611	20231027	092500	37488310	12670	12690	12690	12670	720
612	20231027	092400	28364340	12690	12690	12690	12690	1
613	20231027	092300	28351650	12680	12680	12680	12680	0
614	20231027	092200	28351650	12680	12680	12680	12680	1
615	20231027	092100	28338970	12680	12680	12680	12680	0
616	20231027	092000	28338970	12680	12680	12680	12680	0
617	20231027	091900	28338970	12680	12680	12680	12680	1
618	20231027	091800	28326290	12730	12730	12730	12730	0
619	20231027	091700	28326290	12730	12680	12730	12680	9
620	20231027	091600	28211770	12730	12730	12730	12730	0
621	20231027	091500	28211770	12730	12730	12730	12680	17
622	20231027	091400	27995810	12730	12730	12730	12730	0
623	20231027	091300	27995810	12730	12680	12730	12680	25
624	20231027	091200	27677610	12730	12730	12730	12730	7
625	20231027	091100	27588500	12730	12680	12730	12680	2
626	20231027	091000	27563090	12670	12680	12680	12670	104
627	20231027	090900	26245180	12680	12680	12680	12680	1
628	20231027	090800	26232500	12690	12700	12700	12690	106
629	20231027	090700	24886450	12700	12710	12710	12700	10
630	20231027	090600	24759360	12710	12710	12710	12700	91
631	20231027	090500	23603480	12720	12730	12730	12710	15
632	20231027	090400	23412640	12730	12710	12730	12700	54
633	20231027	090300	22726470	12710	12700	12710	12700	37
634	20231027	090200	22256510	12700	12680	12750	12680	20
635	20231027	090100	22001970	12760	12770	12770	12760	261
636	20231027	090000	18670050	12670	12670	12940	12670	1473