KissMeData/092130/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194900	70183120	13870	13870	13870	13870	139
3	20231027	194800	70183120	13870	13870	13870	13870	0
4	20231027	194700	70183120	13870	13870	13870	13870	0
5	20231027	194600	70183120	13870	13870	13870	13870	0
6	20231027	194500	70183120	13870	13870	13870	13870	0
7	20231027	194400	70183120	13870	13870	13870	13870	0
8	20231027	194300	70183120	13870	13870	13870	13870	0
9	20231027	194200	70183120	13870	13870	13870	13870	0
10	20231027	194100	70183120	13870	13870	13870	13870	0
11	20231027	194000	70183120	13870	13870	13870	13870	0
12	20231027	193900	70183120	13870	13870	13870	13870	0
13	20231027	193800	70183120	13870	13870	13870	13870	0
14	20231027	193700	70183120	13870	13870	13870	13870	0
15	20231027	193600	70183120	13870	13870	13870	13870	0
16	20231027	193500	70183120	13870	13870	13870	13870	0
17	20231027	193400	70183120	13870	13870	13870	13870	0
18	20231027	193300	70183120	13870	13870	13870	13870	0
19	20231027	193200	70183120	13870	13870	13870	13870	0
20	20231027	193100	70183120	13870	13870	13870	13870	0
21	20231027	193000	70183120	13870	13870	13870	13870	0
22	20231027	192900	70183120	13870	13870	13870	13870	0
23	20231027	192800	70183120	13870	13870	13870	13870	0
24	20231027	192700	70183120	13870	13870	13870	13870	0
25	20231027	192600	70183120	13870	13870	13870	13870	0
26	20231027	192500	70183120	13870	13870	13870	13870	0
27	20231027	192400	70183120	13870	13870	13870	13870	0
28	20231027	192300	70183120	13870	13870	13870	13870	0
29	20231027	192200	70183120	13870	13870	13870	13870	0
30	20231027	192100	70183120	13870	13870	13870	13870	0
31	20231027	192000	70183120	13870	13870	13870	13870	0
32	20231027	191900	70183120	13870	13870	13870	13870	139
33	20231027	191800	70183120	13870	13870	13870	13870	0
34	20231027	191700	70183120	13870	13870	13870	13870	0
35	20231027	191600	70183120	13870	13870	13870	13870	0
36	20231027	191500	70183120	13870	13870	13870	13870	0
37	20231027	191400	70183120	13870	13870	13870	13870	0
38	20231027	191300	70183120	13870	13870	13870	13870	0
39	20231027	191200	70183120	13870	13870	13870	13870	0
40	20231027	191100	70183120	13870	13870	13870	13870	0
41	20231027	191000	70183120	13870	13870	13870	13870	0
42	20231027	190900	70183120	13870	13870	13870	13870	0
43	20231027	190800	70183120	13870	13870	13870	13870	0
44	20231027	190700	70183120	13870	13870	13870	13870	0
45	20231027	190600	70183120	13870	13870	13870	13870	0
46	20231027	190500	70183120	13870	13870	13870	13870	0
47	20231027	190400	70183120	13870	13870	13870	13870	0
48	20231027	190300	70183120	13870	13870	13870	13870	0
49	20231027	190200	70183120	13870	13870	13870	13870	0
50	20231027	190100	70183120	13870	13870	13870	13870	0
51	20231027	190000	70183120	13870	13870	13870	13870	0
52	20231027	185900	70183120	13870	13870	13870	13870	0
53	20231027	185800	70183120	13870	13870	13870	13870	0
54	20231027	185700	70183120	13870	13870	13870	13870	0
55	20231027	185600	70183120	13870	13870	13870	13870	0
56	20231027	185500	70183120	13870	13870	13870	13870	0
57	20231027	185400	70183120	13870	13870	13870	13870	0
58	20231027	185300	70183120	13870	13870	13870	13870	0
59	20231027	185200	70183120	13870	13870	13870	13870	0
60	20231027	185100	70183120	13870	13870	13870	13870	0
61	20231027	185000	70183120	13870	13870	13870	13870	0
62	20231027	184900	70183120	13870	13870	13870	13870	139
63	20231027	184800	70183120	13870	13870	13870	13870	0
64	20231027	184700	70183120	13870	13870	13870	13870	0
65	20231027	184600	70183120	13870	13870	13870	13870	0
66	20231027	184500	70183120	13870	13870	13870	13870	0
67	20231027	184400	70183120	13870	13870	13870	13870	0
68	20231027	184300	70183120	13870	13870	13870	13870	0
69	20231027	184200	70183120	13870	13870	13870	13870	0
70	20231027	184100	70183120	13870	13870	13870	13870	0
71	20231027	184000	70183120	13870	13870	13870	13870	0
72	20231027	183900	70183120	13870	13870	13870	13870	0
73	20231027	183800	70183120	13870	13870	13870	13870	0
74	20231027	183700	70183120	13870	13870	13870	13870	0
75	20231027	183600	70183120	13870	13870	13870	13870	0
76	20231027	183500	70183120	13870	13870	13870	13870	0
77	20231027	183400	70183120	13870	13870	13870	13870	0
78	20231027	183300	70183120	13870	13870	13870	13870	0
79	20231027	183200	70183120	13870	13870	13870	13870	0
80	20231027	183100	70183120	13870	13870	13870	13870	0
81	20231027	183000	70183120	13870	13870	13870	13870	0
82	20231027	182900	70183120	13870	13870	13870	13870	0
83	20231027	182800	70183120	13870	13870	13870	13870	0
84	20231027	182700	70183120	13870	13870	13870	13870	0
85	20231027	182600	70183120	13870	13870	13870	13870	0
86	20231027	182500	70183120	13870	13870	13870	13870	0
87	20231027	182400	70183120	13870	13870	13870	13870	0
88	20231027	182300	70183120	13870	13870	13870	13870	0
89	20231027	182200	70183120	13870	13870	13870	13870	0
90	20231027	182100	70183120	13870	13870	13870	13870	0
91	20231027	182000	70183120	13870	13870	13870	13870	0
92	20231027	181900	70183120	13870	13870	13870	13870	139
93	20231027	181800	70183120	13870	13870	13870	13870	0
94	20231027	181700	70183120	13870	13870	13870	13870	0
95	20231027	181600	70183120	13870	13870	13870	13870	0
96	20231027	181500	70183120	13870	13870	13870	13870	0
97	20231027	181400	70183120	13870	13870	13870	13870	0
98	20231027	181300	70183120	13870	13870	13870	13870	0
99	20231027	181200	70183120	13870	13870	13870	13870	0
100	20231027	181100	70183120	13870	13870	13870	13870	0
101	20231027	181000	70183120	13870	13870	13870	13870	0
102	20231027	180900	70183120	13870	13870	13870	13870	0
103	20231027	180800	70183120	13870	13870	13870	13870	0
104	20231027	180700	70183120	13870	13870	13870	13870	0
105	20231027	180600	70183120	13870	13870	13870	13870	0
106	20231027	180500	70183120	13870	13870	13870	13870	0
107	20231027	180400	70183120	13870	13870	13870	13870	0
108	20231027	180300	70183120	13870	13870	13870	13870	0
109	20231027	180200	70183120	13870	13870	13870	13870	0
110	20231027	180100	70183120	13870	13870	13870	13870	0
111	20231027	180000	70183120	13870	13870	13870	13870	0
112	20231027	175900	70183120	13870	13870	13870	13870	0
113	20231027	175800	70183120	13870	13870	13870	13870	0
114	20231027	175700	70183120	13870	13870	13870	13870	0
115	20231027	175600	70183120	13870	13870	13870	13870	0
116	20231027	175500	70183120	13870	13870	13870	13870	0
117	20231027	175400	70183120	13870	13870	13870	13870	0
118	20231027	175300	70183120	13870	13870	13870	13870	0
119	20231027	175200	70183120	13870	13870	13870	13870	0
120	20231027	175100	70183120	13870	13870	13870	13870	0
121	20231027	175000	70183120	13870	13870	13870	13870	0
122	20231027	174900	70183120	13870	13870	13870	13870	139
123	20231027	174800	70183120	13870	13870	13870	13870	0
124	20231027	174700	70183120	13870	13870	13870	13870	0
125	20231027	174600	70183120	13870	13870	13870	13870	0
126	20231027	174500	70183120	13870	13870	13870	13870	0
127	20231027	174400	70183120	13870	13870	13870	13870	0
128	20231027	174300	70183120	13870	13870	13870	13870	0
129	20231027	174200	70183120	13870	13870	13870	13870	0
130	20231027	174100	70183120	13870	13870	13870	13870	0
131	20231027	174000	70183120	13870	13870	13870	13870	0
132	20231027	173900	70183120	13870	13870	13870	13870	0
133	20231027	173800	70183120	13870	13870	13870	13870	0
134	20231027	173700	70183120	13870	13870	13870	13870	0
135	20231027	173600	70183120	13870	13870	13870	13870	0
136	20231027	173500	70183120	13870	13870	13870	13870	0
137	20231027	173400	70183120	13870	13870	13870	13870	0
138	20231027	173300	70183120	13870	13870	13870	13870	0
139	20231027	173200	70183120	13870	13870	13870	13870	0
140	20231027	173100	70183120	13870	13870	13870	13870	0
141	20231027	173000	70183120	13870	13870	13870	13870	0
142	20231027	172900	70183120	13870	13870	13870	13870	0
143	20231027	172800	70183120	13870	13870	13870	13870	0
144	20231027	172700	70183120	13870	13870	13870	13870	0
145	20231027	172600	70183120	13870	13870	13870	13870	0
146	20231027	172500	70183120	13870	13870	13870	13870	0
147	20231027	172400	70183120	13870	13870	13870	13870	0
148	20231027	172300	70183120	13870	13870	13870	13870	0
149	20231027	172200	70183120	13870	13870	13870	13870	0
150	20231027	172100	70183120	13870	13870	13870	13870	0
151	20231027	172000	70183120	13870	13870	13870	13870	0
152	20231027	171900	70183120	13870	13870	13870	13870	139
153	20231027	171800	70183120	13870	13870	13870	13870	0
154	20231027	171700	70183120	13870	13870	13870	13870	0
155	20231027	171600	70183120	13870	13870	13870	13870	0
156	20231027	171500	70183120	13870	13870	13870	13870	0
157	20231027	171400	70183120	13870	13870	13870	13870	0
158	20231027	171300	70183120	13870	13870	13870	13870	0
159	20231027	171200	70183120	13870	13870	13870	13870	0
160	20231027	171100	70183120	13870	13870	13870	13870	0
161	20231027	171000	70183120	13870	13870	13870	13870	0
162	20231027	170900	70183120	13870	13870	13870	13870	0
163	20231027	170800	70183120	13870	13870	13870	13870	0
164	20231027	170700	70183120	13870	13870	13870	13870	0
165	20231027	170600	70183120	13870	13870	13870	13870	0
166	20231027	170500	70183120	13870	13870	13870	13870	0
167	20231027	170400	70183120	13870	13870	13870	13870	0
168	20231027	170300	70183120	13870	13870	13870	13870	0
169	20231027	170200	70183120	13870	13870	13870	13870	0
170	20231027	170100	70183120	13870	13870	13870	13870	0
171	20231027	170000	70183120	13870	13870	13870	13870	0
172	20231027	165900	70183120	13870	13870	13870	13870	0
173	20231027	165800	70183120	13870	13870	13870	13870	0
174	20231027	165700	70183120	13870	13870	13870	13870	0
175	20231027	165600	70183120	13870	13870	13870	13870	0
176	20231027	165500	70183120	13870	13870	13870	13870	0
177	20231027	165400	70183120	13870	13870	13870	13870	0
178	20231027	165300	70183120	13870	13870	13870	13870	0
179	20231027	165200	70183120	13870	13870	13870	13870	0
180	20231027	165100	70183120	13870	13870	13870	13870	0
181	20231027	165000	70183120	13870	13870	13870	13870	0
182	20231027	164900	70183120	13870	13870	13870	13870	139
183	20231027	164800	70183120	13870	13870	13870	13870	0
184	20231027	164700	70183120	13870	13870	13870	13870	0
185	20231027	164600	70183120	13870	13870	13870	13870	0
186	20231027	164500	70183120	13870	13870	13870	13870	0
187	20231027	164400	70183120	13870	13870	13870	13870	0
188	20231027	164300	70183120	13870	13870	13870	13870	0
189	20231027	164200	70183120	13870	13870	13870	13870	0
190	20231027	164100	70183120	13870	13870	13870	13870	0
191	20231027	164000	70183120	13870	13870	13870	13870	0
192	20231027	163900	70183120	13870	13870	13870	13870	0
193	20231027	163800	70183120	13870	13870	13870	13870	0
194	20231027	163700	70183120	13870	13870	13870	13870	0
195	20231027	163600	70183120	13870	13870	13870	13870	0
196	20231027	163500	70183120	13870	13870	13870	13870	0
197	20231027	163400	70183120	13870	13870	13870	13870	0
198	20231027	163300	70183120	13870	13870	13870	13870	0
199	20231027	163200	70183120	13870	13870	13870	13870	0
200	20231027	163100	70183120	13870	13870	13870	13870	0
201	20231027	163000	70183120	13870	13870	13870	13870	0
202	20231027	162900	70183120	13870	13870	13870	13870	0
203	20231027	162800	70183120	13870	13870	13870	13870	0
204	20231027	162700	70183120	13870	13870	13870	13870	0
205	20231027	162600	70183120	13870	13870	13870	13870	0
206	20231027	162500	70183120	13870	13870	13870	13870	0
207	20231027	162400	70183120	13870	13870	13870	13870	0
208	20231027	162300	70183120	13870	13870	13870	13870	0
209	20231027	162200	70183120	13870	13870	13870	13870	0
210	20231027	162100	70183120	13870	13870	13870	13870	0
211	20231027	162000	70183120	13870	13870	13870	13870	0
212	20231027	161900	70183120	13870	13870	13870	13870	139
213	20231027	161800	70183120	13870	13870	13870	13870	0
214	20231027	161700	70183120	13870	13870	13870	13870	0
215	20231027	161600	70183120	13870	13870	13870	13870	0
216	20231027	161500	70183120	13870	13870	13870	13870	0
217	20231027	161400	70183120	13870	13870	13870	13870	0
218	20231027	161300	70183120	13870	13870	13870	13870	0
219	20231027	161200	70183120	13870	13870	13870	13870	0
220	20231027	161100	70183120	13870	13870	13870	13870	0
221	20231027	161000	70183120	13870	13870	13870	13870	0
222	20231027	160900	70183120	13870	13870	13870	13870	0
223	20231027	160800	70183120	13870	13870	13870	13870	0
224	20231027	160700	70183120	13870	13870	13870	13870	0
225	20231027	160600	70183120	13870	13870	13870	13870	0
226	20231027	160500	70183120	13870	13870	13870	13870	0
227	20231027	160400	70183120	13870	13870	13870	13870	0
228	20231027	160300	70183120	13870	13870	13870	13870	0
229	20231027	160200	70183120	13870	13870	13870	13870	0
230	20231027	160100	70183120	13870	13870	13870	13870	0
231	20231027	160000	70183120	13870	13870	13870	13870	0
232	20231027	155900	70183120	13870	13870	13870	13870	0
233	20231027	155800	70183120	13870	13870	13870	13870	0
234	20231027	155700	70183120	13870	13870	13870	13870	0
235	20231027	155600	70183120	13870	13870	13870	13870	0
236	20231027	155500	70183120	13870	13870	13870	13870	0
237	20231027	155400	70183120	13870	13870	13870	13870	0
238	20231027	155300	70183120	13870	13870	13870	13870	0
239	20231027	155200	70183120	13870	13870	13870	13870	0
240	20231027	155100	70183120	13870	13870	13870	13870	0
241	20231027	155000	70183120	13870	13870	13870	13870	0
242	20231027	154900	70183120	13870	13870	13870	13870	139
243	20231027	154800	70183120	13870	13870	13870	13870	0
244	20231027	154700	70183120	13870	13870	13870	13870	0
245	20231027	154600	70183120	13870	13870	13870	13870	0
246	20231027	154500	70183120	13870	13870	13870	13870	0
247	20231027	154400	70183120	13870	13870	13870	13870	0
248	20231027	154300	70183120	13870	13870	13870	13870	0
249	20231027	154200	70183120	13870	13870	13870	13870	0
250	20231027	154100	70183120	13870	13870	13870	13870	0
251	20231027	154000	70183120	13870	13870	13870	13870	0
252	20231027	153900	70183120	13870	13870	13870	13870	0
253	20231027	153800	70183120	13870	13870	13870	13870	0
254	20231027	153700	70183120	13870	13870	13870	13870	0
255	20231027	153600	70183120	13870	13870	13870	13870	0
256	20231027	153500	70183120	13870	13870	13870	13870	0
257	20231027	153400	70183120	13870	13870	13870	13870	0
258	20231027	153300	70183120	13870	13870	13870	13870	0
259	20231027	153200	70183120	13870	13870	13870	13870	0
260	20231027	153100	70183120	13870	13870	13870	13870	0
261	20231027	153000	70183120	13870	13870	13870	13870	139
262	20231027	152900	68255190	13940	13940	13940	13940	0
263	20231027	152800	68255190	13940	13940	13940	13940	0
264	20231027	152700	68255190	13940	13940	13940	13940	0
265	20231027	152600	68255190	13940	13940	13940	13940	0
266	20231027	152500	68255190	13940	13940	13940	13940	0
267	20231027	152400	68255190	13940	13940	13940	13940	0
268	20231027	152300	68255190	13940	13940	13940	13940	0
269	20231027	152200	68255190	13940	13940	13940	13940	0
270	20231027	152100	68255190	13940	13940	13940	13940	0
271	20231027	152000	68255190	13940	13940	13940	13940	0
272	20231027	151900	68255190	13940	13940	13940	13940	1
273	20231027	151800	68241250	13950	13950	13950	13950	6
274	20231027	151700	68157550	13950	13950	13950	13950	3
275	20231027	151600	68115700	13950	13950	13950	13950	0
276	20231027	151500	68115700	13950	13950	13950	13950	0
277	20231027	151400	68115700	13950	13950	13950	13950	0
278	20231027	151300	68115700	13950	13950	13950	13950	0
279	20231027	151200	68115700	13950	13950	13950	13950	1
280	20231027	151100	68101750	13950	13950	13950	13950	0
281	20231027	151000	68101750	13950	13950	13950	13950	0
282	20231027	150900	68101750	13950	13950	13950	13950	0
283	20231027	150800	68101750	13950	13950	13950	13950	0
284	20231027	150700	68101750	13950	13950	13950	13950	0
285	20231027	150600	68101750	13950	13950	13950	13950	0
286	20231027	150500	68101750	13950	13950	13950	13950	0
287	20231027	150400	68101750	13950	13950	13950	13950	2
288	20231027	150300	68073850	13950	13950	13950	13950	4
289	20231027	150200	68018050	13940	13940	13940	13940	0
290	20231027	150100	68018050	13940	13920	13940	13920	30
291	20231027	150000	67600150	13910	13910	13910	13910	58
292	20231027	145900	66793370	13900	13900	13900	13900	0
293	20231027	145800	66793370	13900	13900	13900	13900	0
294	20231027	145700	66793370	13900	13900	13900	13900	0
295	20231027	145600	66793370	13900	13900	13900	13900	0
296	20231027	145500	66793370	13900	13900	13900	13900	0
297	20231027	145400	66793370	13900	13900	13900	13900	0
298	20231027	145300	66793370	13900	13900	13900	13900	0
299	20231027	145200	66793370	13900	13900	13900	13900	0
300	20231027	145100	66793370	13900	13900	13900	13900	2
301	20231027	145000	66765570	13880	13880	13880	13880	1
302	20231027	144900	66751690	13910	13910	13910	13910	3
303	20231027	144800	66709960	13870	13870	13870	13870	0
304	20231027	144700	66709960	13870	13870	13870	13870	0
305	20231027	144600	66709960	13870	13890	13890	13870	8
306	20231027	144500	66598950	13910	13910	13910	13910	0
307	20231027	144400	66598950	13910	13910	13910	13910	2
308	20231027	144300	66571130	13870	13870	13870	13870	0
309	20231027	144200	66571130	13870	13870	13870	13870	0
310	20231027	144100	66571130	13870	13870	13870	13870	0
311	20231027	144000	66571130	13870	13870	13870	13870	0
312	20231027	143900	66571130	13870	13870	13870	13870	0
313	20231027	143800	66571130	13870	13870	13870	13870	0
314	20231027	143700	66571130	13870	13870	13870	13870	0
315	20231027	143600	66571130	13870	13870	13870	13870	0
316	20231027	143500	66571130	13870	13870	13870	13870	14
317	20231027	143400	66376950	13850	13850	13850	13850	0
318	20231027	143300	66376950	13850	13850	13850	13850	0
319	20231027	143200	66376950	13850	13850	13850	13850	0
320	20231027	143100	66376950	13850	13860	13860	13850	94
321	20231027	143000	65074240	13880	13890	13890	13880	19
322	20231027	142900	64810430	13900	13900	13900	13900	1
323	20231027	142800	64796530	13900	13900	13900	13900	0
324	20231027	142700	64796530	13900	13900	13900	13900	0
325	20231027	142600	64796530	13900	13900	13900	13900	0
326	20231027	142500	64796530	13900	13900	13900	13900	0
327	20231027	142400	64796530	13900	13900	13900	13900	5
328	20231027	142300	64727030	13900	13900	13900	13900	0
329	20231027	142200	64727030	13900	13900	13900	13900	0
330	20231027	142100	64727030	13900	13900	13900	13900	0
331	20231027	142000	64727030	13900	13900	13900	13900	0
332	20231027	141900	64727030	13900	13900	13900	13900	20
333	20231027	141800	64449030	13900	13900	13900	13900	0
334	20231027	141700	64449030	13900	13900	13900	13900	0
335	20231027	141600	64449030	13900	13900	13900	13900	7
336	20231027	141500	64351730	13900	13900	13900	13900	30
337	20231027	141400	63934730	13910	13910	13910	13910	0
338	20231027	141300	63934730	13910	13910	13910	13910	0
339	20231027	141200	63934730	13910	13910	13910	13910	36
340	20231027	141100	63433970	13910	13910	13910	13910	0
341	20231027	141000	63433970	13910	13910	13910	13910	0
342	20231027	140900	63433970	13910	13910	13910	13910	0
343	20231027	140800	63433970	13910	13910	13910	13910	0
344	20231027	140700	63433970	13910	13910	13910	13910	0
345	20231027	140600	63433970	13910	13900	13910	13900	79
346	20231027	140500	62335850	13910	13910	13910	13910	0
347	20231027	140400	62335850	13910	13910	13910	13910	0
348	20231027	140300	62335850	13910	13910	13910	13910	1
349	20231027	140200	62321940	13910	13910	13910	13910	3
350	20231027	140100	62280210	13980	13980	13980	13980	0
351	20231027	140000	62280210	13980	13980	13980	13980	0
352	20231027	135900	62280210	13980	13980	13980	13980	10
353	20231027	135800	62140410	13940	13940	13940	13940	1
354	20231027	135700	62126470	13870	13870	13870	13870	0
355	20231027	135600	62126470	13870	13930	13930	13870	12
356	20231027	135500	61959430	13930	13860	13930	13850	67
357	20231027	135400	61029390	13850	13850	13850	13850	0
358	20231027	135300	61029390	13850	13850	13850	13850	0
359	20231027	135200	61029390	13850	13850	13850	13850	0
360	20231027	135100	61029390	13850	13850	13850	13850	0
361	20231027	135000	61029390	13850	13850	13850	13850	0
362	20231027	134900	61029390	13850	13850	13850	13850	0
363	20231027	134800	61029390	13850	13850	13850	13850	0
364	20231027	134700	61029390	13850	13850	13850	13850	0
365	20231027	134600	61029390	13850	13850	13850	13850	0
366	20231027	134500	61029390	13850	13850	13850	13850	0
367	20231027	134400	61029390	13850	13850	13850	13850	0
368	20231027	134300	61029390	13850	13850	13850	13850	10
369	20231027	134200	60890890	13850	13860	13860	13850	8
370	20231027	134100	60780030	13850	13930	13930	13850	523
371	20231027	134000	53527110	13930	13930	13930	13930	0
372	20231027	133900	53527110	13930	13930	13930	13930	13
373	20231027	133800	53346020	13940	13940	13940	13940	0
374	20231027	133700	53346020	13940	13940	13940	13940	0
375	20231027	133600	53346020	13940	13940	13940	13940	0
376	20231027	133500	53346020	13940	13940	13940	13940	0
377	20231027	133400	53346020	13940	13940	13940	13940	0
378	20231027	133300	53346020	13940	13940	13940	13940	0
379	20231027	133200	53346020	13940	13990	13990	13940	135
380	20231027	133100	51460970	13990	13970	13990	13970	37
381	20231027	133000	50943420	13980	13980	13980	13980	0
382	20231027	132900	50943420	13980	13980	13980	13980	0
383	20231027	132800	50943420	13980	13980	13980	13980	0
384	20231027	132700	50943420	13980	13970	13980	13970	33
385	20231027	132600	50482370	13960	13960	13960	13960	0
386	20231027	132500	50482370	13960	13960	13960	13960	0
387	20231027	132400	50482370	13960	13960	13960	13960	0
388	20231027	132300	50482370	13960	13960	13960	13960	0
389	20231027	132200	50482370	13960	13960	13960	13960	0
390	20231027	132100	50482370	13960	13960	13960	13960	0
391	20231027	132000	50482370	13960	13960	13960	13960	0
392	20231027	131900	50482370	13960	13960	13960	13960	0
393	20231027	131800	50482370	13960	13960	13960	13960	0
394	20231027	131700	50482370	13960	13960	13960	13960	0
395	20231027	131600	50482370	13960	13960	13960	13960	0
396	20231027	131500	50482370	13960	13960	13960	13960	0
397	20231027	131400	50482370	13960	13960	13960	13960	0
398	20231027	131300	50482370	13960	13960	13960	13960	0
399	20231027	131200	50482370	13960	13960	13960	13960	0
400	20231027	131100	50482370	13960	13960	13960	13960	0
401	20231027	131000	50482370	13960	13960	13960	13960	0
402	20231027	130900	50482370	13960	13960	13960	13960	1
403	20231027	130800	50468410	13960	13960	13960	13960	0
404	20231027	130700	50468410	13960	13960	13960	13960	0
405	20231027	130600	50468410	13960	13960	13960	13960	0
406	20231027	130500	50468410	13960	13960	13960	13960	0
407	20231027	130400	50468410	13960	13960	13960	13960	0
408	20231027	130300	50468410	13960	13960	13960	13960	0
409	20231027	130200	50468410	13960	13960	13960	13960	1
410	20231027	130100	50454450	13900	13900	13900	13900	0
411	20231027	130000	50454450	13900	13900	13900	13900	0
412	20231027	125900	50454450	13900	13900	13900	13900	0
413	20231027	125800	50454450	13900	13900	13900	13900	0
414	20231027	125700	50454450	13900	13900	13900	13900	0
415	20231027	125600	50454450	13900	13900	13900	13900	0
416	20231027	125500	50454450	13900	13900	13900	13900	0
417	20231027	125400	50454450	13900	13900	13900	13900	0
418	20231027	125300	50454450	13900	13900	13900	13900	0
419	20231027	125200	50454450	13900	13900	13900	13900	0
420	20231027	125100	50454450	13900	13900	13900	13900	0
421	20231027	125000	50454450	13900	13900	13900	13900	0
422	20231027	124900	50454450	13900	13900	13900	13900	0
423	20231027	124800	50454450	13900	13900	13900	13900	0
424	20231027	124700	50454450	13900	13900	13900	13900	0
425	20231027	124600	50454450	13900	13900	13900	13900	0
426	20231027	124500	50454450	13900	13980	13980	13900	19
427	20231027	124400	50190270	13930	13930	13930	13930	0
428	20231027	124300	50190270	13930	13930	13930	13930	0
429	20231027	124200	50190270	13930	13930	13930	13930	0
430	20231027	124100	50190270	13930	13930	13930	13930	0
431	20231027	124000	50190270	13930	13930	13930	13930	0
432	20231027	123900	50190270	13930	13930	13930	13930	0
433	20231027	123800	50190270	13930	13930	13930	13930	0
434	20231027	123700	50190270	13930	13930	13930	13930	0
435	20231027	123600	50190270	13930	13930	13930	13930	1
436	20231027	123500	50176340	13930	13930	13930	13930	0
437	20231027	123400	50176340	13930	13930	13930	13930	0
438	20231027	123300	50176340	13930	13930	13930	13930	0
439	20231027	123200	50176340	13930	13930	13930	13930	0
440	20231027	123100	50176340	13930	13930	13930	13930	0
441	20231027	123000	50176340	13930	13930	13930	13930	0
442	20231027	122900	50176340	13930	13930	13930	13930	0
443	20231027	122800	50176340	13930	13930	13930	13930	0
444	20231027	122700	50176340	13930	13930	13930	13930	0
445	20231027	122600	50176340	13930	13930	13930	13930	0
446	20231027	122500	50176340	13930	13930	13930	13930	0
447	20231027	122400	50176340	13930	13940	13940	13930	12
448	20231027	122300	50009070	13940	13940	13940	13940	10
449	20231027	122200	49869670	13940	13940	13940	13940	0
450	20231027	122100	49869670	13940	13940	13940	13940	0
451	20231027	122000	49869670	13940	13940	13940	13940	0
452	20231027	121900	49869670	13940	13940	13940	13940	0
453	20231027	121800	49869670	13940	13940	13940	13940	0
454	20231027	121700	49869670	13940	13940	13940	13940	2
455	20231027	121600	49841790	13940	13940	13940	13940	0
456	20231027	121500	49841790	13940	13940	13940	13940	0
457	20231027	121400	49841790	13940	13940	13940	13940	0
458	20231027	121300	49841790	13940	13940	13940	13940	0
459	20231027	121200	49841790	13940	13940	13940	13940	1
460	20231027	121100	49827850	13940	13940	13940	13940	8
461	20231027	121000	49716330	13940	13940	13940	13940	0
462	20231027	120900	49716330	13940	13940	13940	13940	0
463	20231027	120800	49716330	13940	13940	13940	13940	0
464	20231027	120700	49716330	13940	13940	13940	13940	0
465	20231027	120600	49716330	13940	13940	13940	13940	0
466	20231027	120500	49716330	13940	13940	13940	13940	0
467	20231027	120400	49716330	13940	13940	13940	13940	0
468	20231027	120300	49716330	13940	13940	13940	13940	0
469	20231027	120200	49716330	13940	13940	13940	13940	0
470	20231027	120100	49716330	13940	13940	13940	13940	0
471	20231027	120000	49716330	13940	13940	13940	13940	1
472	20231027	115900	49702390	13940	13940	13940	13940	0
473	20231027	115800	49702390	13940	13940	13940	13940	1
474	20231027	115700	49688450	13900	13900	13900	13900	0
475	20231027	115600	49688450	13900	13900	13900	13900	0
476	20231027	115500	49688450	13900	13900	13900	13900	2
477	20231027	115400	49660650	13900	13900	13900	13900	0
478	20231027	115300	49660650	13900	13900	13900	13900	2
479	20231027	115200	49632850	13900	13900	13900	13900	1
480	20231027	115100	49618950	13910	13910	13910	13910	3
481	20231027	115000	49577220	13900	13900	13900	13900	0
482	20231027	114900	49577220	13900	13900	13900	13900	0
483	20231027	114800	49577220	13900	13900	13900	13900	0
484	20231027	114700	49577220	13900	13900	13900	13900	0
485	20231027	114600	49577220	13900	13900	13900	13900	0
486	20231027	114500	49577220	13900	13900	13900	13900	0
487	20231027	114400	49577220	13900	13900	13900	13900	0
488	20231027	114300	49577220	13900	13900	13900	13900	0
489	20231027	114200	49577220	13900	13900	13900	13900	0
490	20231027	114100	49577220	13900	13900	13900	13900	0
491	20231027	114000	49577220	13900	13900	13900	13900	0
492	20231027	113900	49577220	13900	13900	13900	13900	0
493	20231027	113800	49577220	13900	13900	13900	13900	4
494	20231027	113700	49521620	13940	13940	13940	13940	10
495	20231027	113600	49382220	13940	13940	13940	13940	0
496	20231027	113500	49382220	13940	13940	13940	13940	0
497	20231027	113400	49382220	13940	13940	13940	13940	9
498	20231027	113300	49256760	13940	13940	13940	13940	0
499	20231027	113200	49256760	13940	13940	13940	13940	7
500	20231027	113100	49159180	13850	13850	13850	13850	0
501	20231027	113000	49159180	13850	13850	13850	13850	0
502	20231027	112900	49159180	13850	13850	13850	13850	0
503	20231027	112800	49159180	13850	13850	13850	13850	0
504	20231027	112700	49159180	13850	13850	13850	13850	0
505	20231027	112600	49159180	13850	13930	13930	13850	2405
506	20231027	112500	15827740	13940	13940	13940	13940	0
507	20231027	112400	15827740	13940	13940	13940	13940	0
508	20231027	112300	15827740	13940	13940	13940	13940	0
509	20231027	112200	15827740	13940	13940	13940	13940	0
510	20231027	112100	15827740	13940	13940	13940	13940	0
511	20231027	112000	15827740	13940	13940	13940	13940	0
512	20231027	111900	15827740	13940	13940	13940	13940	0
513	20231027	111800	15827740	13940	13940	13940	13940	0
514	20231027	111700	15827740	13940	13940	13940	13940	0
515	20231027	111600	15827740	13940	13940	13940	13940	0
516	20231027	111500	15827740	13940	13940	13940	13940	0
517	20231027	111400	15827740	13940	13940	13940	13940	0
518	20231027	111300	15827740	13940	13940	13940	13940	0
519	20231027	111200	15827740	13940	13940	13940	13940	0
520	20231027	111100	15827740	13940	13940	13940	13940	0
521	20231027	111000	15827740	13940	13940	13940	13940	13
522	20231027	110900	15646520	13940	13940	13940	13940	0
523	20231027	110800	15646520	13940	13940	13940	13940	1
524	20231027	110700	15632580	14000	14000	14000	14000	0
525	20231027	110600	15632580	14000	14000	14000	14000	0
526	20231027	110500	15632580	14000	14000	14000	14000	1
527	20231027	110400	15618580	14000	14000	14000	14000	0
528	20231027	110300	15618580	14000	14000	14000	14000	0
529	20231027	110200	15618580	14000	14000	14000	14000	0
530	20231027	110100	15618580	14000	14000	14000	14000	0
531	20231027	110000	15618580	14000	13950	14000	13950	30
532	20231027	105900	15198940	14000	14000	14000	14000	0
533	20231027	105800	15198940	14000	14000	14000	14000	0
534	20231027	105700	15198940	14000	13990	14000	13990	2
535	20231027	105600	15170950	14000	14000	14000	14000	0
536	20231027	105500	15170950	14000	14000	14000	14000	0
537	20231027	105400	15170950	14000	14000	14000	14000	0
538	20231027	105300	15170950	14000	14000	14000	14000	4
539	20231027	105200	15114950	14000	14000	14000	14000	0
540	20231027	105100	15114950	14000	14000	14000	14000	0
541	20231027	105000	15114950	14000	14000	14000	14000	0
542	20231027	104900	15114950	14000	14000	14000	14000	7
543	20231027	104800	15016950	14000	14000	14000	14000	0
544	20231027	104700	15016950	14000	13990	14000	13990	19
545	20231027	104600	14750990	14000	14000	14000	14000	0
546	20231027	104500	14750990	14000	14000	14000	14000	0
547	20231027	104400	14750990	14000	14000	14000	14000	34
548	20231027	104300	14274990	14000	14000	14000	14000	1
549	20231027	104200	14260990	13960	13960	13960	13960	0
550	20231027	104100	14260990	13960	13960	13960	13960	6
551	20231027	104000	14177230	13960	13960	13960	13960	0
552	20231027	103900	14177230	13960	13960	13960	13960	0
553	20231027	103800	14177230	13960	13960	13960	13960	0
554	20231027	103700	14177230	13960	13910	13960	13900	6
555	20231027	103600	14093760	13900	13900	13900	13900	0
556	20231027	103500	14093760	13900	13900	13900	13900	0
557	20231027	103400	14093760	13900	13910	13910	13900	95
558	20231027	103300	12773030	13910	13910	13910	13910	0
559	20231027	103200	12773030	13910	13910	13910	13910	4
560	20231027	103100	12717390	13920	13920	13920	13920	0
561	20231027	103000	12717390	13920	14020	14030	13920	14
562	20231027	102900	12521420	14030	13940	14030	13940	40
563	20231027	102800	11961870	13910	13910	13910	13910	4
564	20231027	102700	11906230	13910	13910	13910	13910	4
565	20231027	102600	11850590	13910	13910	13910	13910	0
566	20231027	102500	11850590	13910	13910	13910	13910	4
567	20231027	102400	11794950	13940	13940	13940	13940	0
568	20231027	102300	11794950	13940	13940	13940	13940	0
569	20231027	102200	11794950	13940	13940	13940	13940	0
570	20231027	102100	11794950	13940	13940	13940	13940	340
571	20231027	102000	7055350	13910	13910	13910	13910	0
572	20231027	101900	7055350	13910	13910	13910	13910	0
573	20231027	101800	7055350	13910	13910	13910	13910	0
574	20231027	101700	7055350	13910	13910	13910	13910	0
575	20231027	101600	7055350	13910	13910	13910	13910	0
576	20231027	101500	7055350	13910	13910	13910	13910	0
577	20231027	101400	7055350	13910	13930	13930	13910	12
578	20231027	101300	6888240	13940	13940	13940	13940	3
579	20231027	101200	6846420	13940	13940	13940	13940	0
580	20231027	101100	6846420	13940	13940	13940	13940	0
581	20231027	101000	6846420	13940	13940	13940	13940	0
582	20231027	100900	6846420	13940	13940	13940	13940	0
583	20231027	100800	6846420	13940	13940	13940	13940	9
584	20231027	100700	6720960	13940	13940	13940	13940	0
585	20231027	100600	6720960	13940	13940	13940	13940	1
586	20231027	100500	6707020	13940	13940	13940	13940	0
587	20231027	100400	6707020	13940	13940	13940	13940	0
588	20231027	100300	6707020	13940	13940	13940	13940	0
589	20231027	100200	6707020	13940	13940	13940	13940	0
590	20231027	100100	6707020	13940	13940	13940	13940	0
591	20231027	100000	6707020	13940	13940	13940	13940	0
592	20231027	095900	6707020	13940	13940	13940	13940	2
593	20231027	095800	6679140	13950	13950	13950	13950	0
594	20231027	095700	6679140	13950	13950	13950	13950	0
595	20231027	095600	6679140	13950	13950	13950	13950	0
596	20231027	095500	6679140	13950	13950	13950	13950	0
597	20231027	095400	6679140	13950	13950	13950	13950	0
598	20231027	095300	6679140	13950	13950	13950	13950	0
599	20231027	095200	6679140	13950	13950	13950	13950	0
600	20231027	095100	6679140	13950	13950	13950	13950	0
601	20231027	095000	6679140	13950	13950	13950	13950	0
602	20231027	094900	6679140	13950	13950	13950	13950	0
603	20231027	094800	6679140	13950	13950	13950	13950	0
604	20231027	094700	6679140	13950	13950	13950	13950	5
605	20231027	094600	6609390	13950	13950	13950	13950	0
606	20231027	094500	6609390	13950	13950	13950	13950	0
607	20231027	094400	6609390	13950	13950	13950	13950	1
608	20231027	094300	6595440	13950	13950	13950	13950	41
609	20231027	094200	6023490	13970	13970	13970	13970	0
610	20231027	094100	6023490	13970	13970	13970	13970	0
611	20231027	094000	6023490	13970	13970	13970	13970	6
612	20231027	093900	5939670	13970	13970	13970	13970	1
613	20231027	093800	5925700	13970	13970	13970	13970	2
614	20231027	093700	5897760	13970	13970	13970	13970	0
615	20231027	093600	5897760	13970	13970	13970	13970	0
616	20231027	093500	5897760	13970	13970	13970	13970	0
617	20231027	093400	5897760	13970	13970	13970	13970	1
618	20231027	093300	5883790	13970	13970	13970	13970	7
619	20231027	093200	5786000	13960	13960	13960	13960	1
620	20231027	093100	5772040	13970	13970	13970	13970	1
621	20231027	093000	5758070	13970	13970	13980	13970	21
622	20231027	092900	5464510	13980	13980	13980	13980	1
623	20231027	092800	5450530	13900	13900	13900	13900	0
624	20231027	092700	5450530	13900	13900	13900	13900	0
625	20231027	092600	5450530	13900	13900	13900	13900	3
626	20231027	092500	5408830	13900	13900	13900	13900	2
627	20231027	092400	5381030	13900	13900	13900	13900	0
628	20231027	092300	5381030	13900	13900	13900	13900	0
629	20231027	092200	5381030	13900	13900	13900	13900	0
630	20231027	092100	5381030	13900	13900	13900	13900	0
631	20231027	092000	5381030	13900	13900	13900	13900	0
632	20231027	091900	5381030	13900	13900	13900	13900	61
633	20231027	091800	4533130	13900	13900	13900	13890	56
634	20231027	091700	3754970	13900	13900	13900	13900	10
635	20231027	091600	3615970	13900	13900	13900	13900	1
636	20231027	091500	3602070	13900	13900	13900	13900	5
637	20231027	091400	3532570	13890	13900	13900	13890	11
638	20231027	091300	3379760	13900	13900	13900	13900	5
639	20231027	091200	3310260	13900	13900	13900	13900	15
640	20231027	091100	3101760	13900	13900	13900	13900	20
641	20231027	091000	2823760	13900	13910	13910	13900	75
642	20231027	090900	1781250	13900	13900	13900	13900	87
643	20231027	090800	571950	13900	13900	13900	13900	2
644	20231027	090700	544150	13900	13900	13900	13900	18
645	20231027	090600	293950	13900	13900	13900	13900	0
646	20231027	090500	293950	13900	13900	13900	13900	0
647	20231027	090400	293950	13900	13930	13930	13900	10
648	20231027	090300	154770	14070	14070	14070	14070	0
649	20231027	090200	154770	14070	14070	14070	14070	0
650	20231027	090100	154770	14070	14070	14070	14070	0
651	20231027	090000	154770	14070	14070	14070	14070	11