KissMeData/001720/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183400	164392200	56500	56500	56500	56500	59
3	20231027	183300	164392200	56500	56500	56500	56500	0
4	20231027	183200	164392200	56500	56500	56500	56500	0
5	20231027	183100	164392200	56500	56500	56500	56500	0
6	20231027	183000	164392200	56500	56500	56500	56500	0
7	20231027	182900	164392200	56500	56500	56500	56500	0
8	20231027	182800	164392200	56500	56500	56500	56500	0
9	20231027	182700	164392200	56500	56500	56500	56500	0
10	20231027	182600	164392200	56500	56500	56500	56500	0
11	20231027	182500	164392200	56500	56500	56500	56500	0
12	20231027	182400	164392200	56500	56500	56500	56500	0
13	20231027	182300	164392200	56500	56500	56500	56500	0
14	20231027	182200	164392200	56500	56500	56500	56500	0
15	20231027	182100	164392200	56500	56500	56500	56500	0
16	20231027	182000	164392200	56500	56500	56500	56500	0
17	20231027	181900	164392200	56500	56500	56500	56500	0
18	20231027	181800	164392200	56500	56500	56500	56500	0
19	20231027	181700	164392200	56500	56500	56500	56500	0
20	20231027	181600	164392200	56500	56500	56500	56500	0
21	20231027	181500	164392200	56500	56500	56500	56500	0
22	20231027	181400	164392200	56500	56500	56500	56500	0
23	20231027	181300	164392200	56500	56500	56500	56500	0
24	20231027	181200	164392200	56500	56500	56500	56500	0
25	20231027	181100	164392200	56500	56500	56500	56500	0
26	20231027	181000	164392200	56500	56500	56500	56500	0
27	20231027	180900	164392200	56500	56500	56500	56500	0
28	20231027	180800	164392200	56500	56500	56500	56500	0
29	20231027	180700	164392200	56500	56500	56500	56500	0
30	20231027	180600	164392200	56500	56500	56500	56500	0
31	20231027	180500	164392200	56500	56500	56500	56500	0
32	20231027	180400	164392200	56500	56500	56500	56500	59
33	20231027	180300	164392200	56500	56500	56500	56500	0
34	20231027	180200	164392200	56500	56500	56500	56500	0
35	20231027	180100	164392200	56500	56500	56500	56500	0
36	20231027	180000	164392200	56500	56500	56500	56500	0
37	20231027	175900	164392200	56500	56500	56500	56500	0
38	20231027	175800	164392200	56500	56500	56500	56500	0
39	20231027	175700	164392200	56500	56500	56500	56500	0
40	20231027	175600	164392200	56500	56500	56500	56500	0
41	20231027	175500	164392200	56500	56500	56500	56500	0
42	20231027	175400	164392200	56500	56500	56500	56500	0
43	20231027	175300	164392200	56500	56500	56500	56500	0
44	20231027	175200	164392200	56500	56500	56500	56500	0
45	20231027	175100	164392200	56500	56500	56500	56500	0
46	20231027	175000	164392200	56500	56500	56500	56500	0
47	20231027	174900	164392200	56500	56500	56500	56500	0
48	20231027	174800	164392200	56500	56500	56500	56500	0
49	20231027	174700	164392200	56500	56500	56500	56500	0
50	20231027	174600	164392200	56500	56500	56500	56500	0
51	20231027	174500	164392200	56500	56500	56500	56500	0
52	20231027	174400	164392200	56500	56500	56500	56500	0
53	20231027	174300	164392200	56500	56500	56500	56500	0
54	20231027	174200	164392200	56500	56500	56500	56500	0
55	20231027	174100	164392200	56500	56500	56500	56500	0
56	20231027	174000	164392200	56500	56500	56500	56500	0
57	20231027	173900	164392200	56500	56500	56500	56500	0
58	20231027	173800	164392200	56500	56500	56500	56500	0
59	20231027	173700	164392200	56500	56500	56500	56500	0
60	20231027	173600	164392200	56500	56500	56500	56500	0
61	20231027	173500	164392200	56500	56500	56500	56500	0
62	20231027	173400	164392200	56500	56500	56500	56500	59
63	20231027	173300	164392200	56500	56500	56500	56500	0
64	20231027	173200	164392200	56500	56500	56500	56500	0
65	20231027	173100	164392200	56500	56500	56500	56500	0
66	20231027	173000	164392200	56500	56500	56500	56500	0
67	20231027	172900	164392200	56500	56500	56500	56500	0
68	20231027	172800	164392200	56500	56500	56500	56500	0
69	20231027	172700	164392200	56500	56500	56500	56500	0
70	20231027	172600	164392200	56500	56500	56500	56500	0
71	20231027	172500	164392200	56500	56500	56500	56500	0
72	20231027	172400	164392200	56500	56500	56500	56500	0
73	20231027	172300	164392200	56500	56500	56500	56500	0
74	20231027	172200	164392200	56500	56500	56500	56500	0
75	20231027	172100	164392200	56500	56500	56500	56500	0
76	20231027	172000	164392200	56500	56500	56500	56500	0
77	20231027	171900	164392200	56500	56500	56500	56500	0
78	20231027	171800	164392200	56500	56500	56500	56500	0
79	20231027	171700	164392200	56500	56500	56500	56500	0
80	20231027	171600	164392200	56500	56500	56500	56500	0
81	20231027	171500	164392200	56500	56500	56500	56500	0
82	20231027	171400	164392200	56500	56500	56500	56500	0
83	20231027	171300	164392200	56500	56500	56500	56500	0
84	20231027	171200	164392200	56500	56500	56500	56500	0
85	20231027	171100	164392200	56500	56500	56500	56500	0
86	20231027	171000	164392200	56500	56500	56500	56500	0
87	20231027	170900	164392200	56500	56500	56500	56500	0
88	20231027	170800	164392200	56500	56500	56500	56500	0
89	20231027	170700	164392200	56500	56500	56500	56500	0
90	20231027	170600	164392200	56500	56500	56500	56500	0
91	20231027	170500	164392200	56500	56500	56500	56500	0
92	20231027	170400	164392200	56500	56500	56500	56500	59
93	20231027	170300	164392200	56500	56500	56500	56500	0
94	20231027	170200	164392200	56500	56500	56500	56500	0
95	20231027	170100	164392200	56500	56500	56500	56500	0
96	20231027	170000	164392200	56500	56500	56500	56500	0
97	20231027	165900	164392200	56500	56500	56500	56500	0
98	20231027	165800	164392200	56500	56500	56500	56500	0
99	20231027	165700	164392200	56500	56500	56500	56500	0
100	20231027	165600	164392200	56500	56500	56500	56500	0
101	20231027	165500	164392200	56500	56500	56500	56500	0
102	20231027	165400	164392200	56500	56500	56500	56500	0
103	20231027	165300	164392200	56500	56500	56500	56500	0
104	20231027	165200	164392200	56500	56500	56500	56500	0
105	20231027	165100	164392200	56500	56500	56500	56500	0
106	20231027	165000	164392200	56500	56500	56500	56500	0
107	20231027	164900	164392200	56500	56500	56500	56500	0
108	20231027	164800	164392200	56500	56500	56500	56500	0
109	20231027	164700	164392200	56500	56500	56500	56500	0
110	20231027	164600	164392200	56500	56500	56500	56500	0
111	20231027	164500	164392200	56500	56500	56500	56500	0
112	20231027	164400	164392200	56500	56500	56500	56500	0
113	20231027	164300	164392200	56500	56500	56500	56500	0
114	20231027	164200	164392200	56500	56500	56500	56500	0
115	20231027	164100	164392200	56500	56500	56500	56500	0
116	20231027	164000	164392200	56500	56500	56500	56500	0
117	20231027	163900	164392200	56500	56500	56500	56500	0
118	20231027	163800	164392200	56500	56500	56500	56500	0
119	20231027	163700	164392200	56500	56500	56500	56500	0
120	20231027	163600	164392200	56500	56500	56500	56500	0
121	20231027	163500	164392200	56500	56500	56500	56500	0
122	20231027	163400	164392200	56500	56500	56500	56500	59
123	20231027	163300	164392200	56500	56500	56500	56500	0
124	20231027	163200	164392200	56500	56500	56500	56500	0
125	20231027	163100	164392200	56500	56500	56500	56500	0
126	20231027	163000	164392200	56500	56500	56500	56500	0
127	20231027	162900	164392200	56500	56500	56500	56500	0
128	20231027	162800	164392200	56500	56500	56500	56500	0
129	20231027	162700	164392200	56500	56500	56500	56500	0
130	20231027	162600	164392200	56500	56500	56500	56500	0
131	20231027	162500	164392200	56500	56500	56500	56500	0
132	20231027	162400	164392200	56500	56500	56500	56500	0
133	20231027	162300	164392200	56500	56500	56500	56500	0
134	20231027	162200	164392200	56500	56500	56500	56500	0
135	20231027	162100	164392200	56500	56500	56500	56500	0
136	20231027	162000	164392200	56500	56500	56500	56500	0
137	20231027	161900	164392200	56500	56500	56500	56500	0
138	20231027	161800	164392200	56500	56500	56500	56500	0
139	20231027	161700	164392200	56500	56500	56500	56500	0
140	20231027	161600	164392200	56500	56500	56500	56500	0
141	20231027	161500	164392200	56500	56500	56500	56500	0
142	20231027	161400	164392200	56500	56500	56500	56500	0
143	20231027	161300	164392200	56500	56500	56500	56500	0
144	20231027	161200	164392200	56500	56500	56500	56500	0
145	20231027	161100	164392200	56500	56500	56500	56500	0
146	20231027	161000	164392200	56500	56500	56500	56500	0
147	20231027	160900	164392200	56500	56500	56500	56500	0
148	20231027	160800	164392200	56500	56500	56500	56500	0
149	20231027	160700	164392200	56500	56500	56500	56500	0
150	20231027	160600	164392200	56500	56500	56500	56500	0
151	20231027	160500	164392200	56500	56500	56500	56500	0
152	20231027	160400	164392200	56500	56500	56500	56500	59
153	20231027	160300	164392200	56500	56500	56500	56500	0
154	20231027	160200	164392200	56500	56500	56500	56500	0
155	20231027	160100	164392200	56500	56500	56500	56500	0
156	20231027	160000	164392200	56500	56500	56500	56500	0
157	20231027	155900	164392200	56500	56500	56500	56500	0
158	20231027	155800	164392200	56500	56500	56500	56500	0
159	20231027	155700	164392200	56500	56500	56500	56500	0
160	20231027	155600	164392200	56500	56500	56500	56500	0
161	20231027	155500	164392200	56500	56500	56500	56500	0
162	20231027	155400	164392200	56500	56500	56500	56500	0
163	20231027	155300	164392200	56500	56500	56500	56500	0
164	20231027	155200	164392200	56500	56500	56500	56500	0
165	20231027	155100	164392200	56500	56500	56500	56500	0
166	20231027	155000	164392200	56500	56500	56500	56500	0
167	20231027	154900	164392200	56500	56500	56500	56500	0
168	20231027	154800	164392200	56500	56500	56500	56500	0
169	20231027	154700	164392200	56500	56500	56500	56500	0
170	20231027	154600	164392200	56500	56500	56500	56500	0
171	20231027	154500	164392200	56500	56500	56500	56500	0
172	20231027	154400	164392200	56500	56500	56500	56500	0
173	20231027	154300	164392200	56500	56500	56500	56500	0
174	20231027	154200	164392200	56500	56500	56500	56500	0
175	20231027	154100	164392200	56500	56500	56500	56500	0
176	20231027	154000	164392200	56500	56500	56500	56500	0
177	20231027	153900	164392200	56500	56500	56500	56500	0
178	20231027	153800	164392200	56500	56500	56500	56500	0
179	20231027	153700	164392200	56500	56500	56500	56500	0
180	20231027	153600	164392200	56500	56500	56500	56500	0
181	20231027	153500	164392200	56500	56500	56500	56500	0
182	20231027	153400	164392200	56500	56500	56500	56500	59
183	20231027	153300	164392200	56500	56500	56500	56500	0
184	20231027	153200	164392200	56500	56500	56500	56500	0
185	20231027	153100	164392200	56500	56500	56500	56500	0
186	20231027	153000	164392200	56500	56500	56500	56500	59
187	20231027	152900	161058700	56000	56000	56000	56000	0
188	20231027	152800	161058700	56000	56000	56000	56000	0
189	20231027	152700	161058700	56000	56000	56000	56000	0
190	20231027	152600	161058700	56000	56000	56000	56000	0
191	20231027	152500	161058700	56000	56000	56000	56000	0
192	20231027	152400	161058700	56000	56000	56000	56000	0
193	20231027	152300	161058700	56000	56000	56000	56000	0
194	20231027	152200	161058700	56000	56000	56000	56000	0
195	20231027	152100	161058700	56000	56000	56000	56000	0
196	20231027	152000	161058700	56000	56000	56000	56000	0
197	20231027	151900	161058700	56000	56300	56400	56000	10
198	20231027	151800	160495600	56300	56300	56300	56300	3
199	20231027	151700	160326700	56300	56300	56300	56300	6
200	20231027	151600	159988900	56400	56400	56400	56400	0
201	20231027	151500	159988900	56400	56400	56400	56400	2
202	20231027	151400	159876100	56400	56400	56400	56400	4
203	20231027	151300	159650500	56300	56300	56300	56300	6
204	20231027	151200	159312700	56300	56300	56300	56300	0
205	20231027	151100	159312700	56300	56300	56300	56300	4
206	20231027	151000	159087500	56300	56300	56300	56300	0
207	20231027	150900	159087500	56300	56300	56300	56300	1
208	20231027	150800	159031200	56300	56300	56300	56300	0
209	20231027	150700	159031200	56300	56300	56300	56300	7
210	20231027	150600	158637100	56300	56300	56300	56300	0
211	20231027	150500	158637100	56300	56300	56300	56300	12
212	20231027	150400	157961500	56200	56200	56200	56200	0
213	20231027	150300	157961500	56200	56200	56200	56200	2
214	20231027	150200	157849100	56200	56200	56200	56200	0
215	20231027	150100	157849100	56200	56200	56200	56200	3
216	20231027	150000	157680500	56100	56100	56100	56100	7
217	20231027	145900	157287800	56100	56200	56200	56100	11
218	20231027	145800	156670500	56100	56100	56100	56100	0
219	20231027	145700	156670500	56100	56100	56100	56100	0
220	20231027	145600	156670500	56100	56100	56100	56100	0
221	20231027	145500	156670500	56100	56100	56100	56100	0
222	20231027	145400	156670500	56100	56100	56100	56100	0
223	20231027	145300	156670500	56100	56100	56100	56100	0
224	20231027	145200	156670500	56100	56100	56100	56100	10
225	20231027	145100	156109500	56200	56200	56200	56200	0
226	20231027	145000	156109500	56200	56200	56200	56200	0
227	20231027	144900	156109500	56200	56200	56200	56200	0
228	20231027	144800	156109500	56200	56200	56200	56200	0
229	20231027	144700	156109500	56200	56200	56200	56200	0
230	20231027	144600	156109500	56200	56200	56200	56200	0
231	20231027	144500	156109500	56200	56100	56200	56100	14
232	20231027	144400	155323800	56000	56000	56000	56000	0
233	20231027	144300	155323800	56000	56000	56000	56000	3
234	20231027	144200	155155800	56000	56000	56000	56000	1
235	20231027	144100	155099800	56100	56100	56100	56100	0
236	20231027	144000	155099800	56100	56100	56100	56100	0
237	20231027	143900	155099800	56100	56100	56100	56100	0
238	20231027	143800	155099800	56100	56100	56100	56100	0
239	20231027	143700	155099800	56100	56100	56100	56100	1
240	20231027	143600	155043700	56000	56000	56000	56000	0
241	20231027	143500	155043700	56000	56000	56000	56000	0
242	20231027	143400	155043700	56000	56000	56000	56000	0
243	20231027	143300	155043700	56000	56000	56000	56000	0
244	20231027	143200	155043700	56000	56000	56000	56000	0
245	20231027	143100	155043700	56000	56000	56000	56000	0
246	20231027	143000	155043700	56000	56000	56000	56000	0
247	20231027	142900	155043700	56000	56000	56000	56000	0
248	20231027	142800	155043700	56000	56000	56000	56000	0
249	20231027	142700	155043700	56000	56100	56100	56000	80
250	20231027	142600	150562700	56100	56100	56100	56100	0
251	20231027	142500	150562700	56100	56100	56100	56100	10
252	20231027	142400	150001700	56200	56200	56200	56200	0
253	20231027	142300	150001700	56200	56200	56200	56200	0
254	20231027	142200	150001700	56200	56200	56300	56100	65
255	20231027	142100	146353000	56100	56100	56100	56100	0
256	20231027	142000	146353000	56100	56100	56100	56100	0
257	20231027	141900	146353000	56100	56100	56100	56100	0
258	20231027	141800	146353000	56100	56100	56100	56100	10
259	20231027	141700	145792000	56100	56100	56100	56100	0
260	20231027	141600	145792000	56100	56100	56100	56100	0
261	20231027	141500	145792000	56100	56100	56100	56100	0
262	20231027	141400	145792000	56100	56100	56100	56100	0
263	20231027	141300	145792000	56100	56100	56100	56100	10
264	20231027	141200	145231000	56200	56200	56200	56200	0
265	20231027	141100	145231000	56200	56200	56200	56200	0
266	20231027	141000	145231000	56200	56200	56200	56200	0
267	20231027	140900	145231000	56200	56200	56200	56200	0
268	20231027	140800	145231000	56200	56200	56200	56200	1
269	20231027	140700	145174800	56200	56200	56200	56200	0
270	20231027	140600	145174800	56200	56200	56200	56200	0
271	20231027	140500	145174800	56200	56200	56200	56200	0
272	20231027	140400	145174800	56200	56200	56200	56200	2
273	20231027	140300	145062400	56200	56200	56200	56200	1
274	20231027	140200	145006200	56200	56200	56200	56200	0
275	20231027	140100	145006200	56200	56200	56200	56200	1
276	20231027	140000	144950000	56200	56200	56200	56200	0
277	20231027	135900	144950000	56200	56200	56200	56200	0
278	20231027	135800	144950000	56200	56200	56200	56200	0
279	20231027	135700	144950000	56200	56200	56200	56200	0
280	20231027	135600	144950000	56200	56200	56200	56200	0
281	20231027	135500	144950000	56200	56200	56200	56200	22
282	20231027	135400	143713600	56200	56200	56200	56200	0
283	20231027	135300	143713600	56200	56200	56200	56200	0
284	20231027	135200	143713600	56200	56200	56200	56200	0
285	20231027	135100	143713600	56200	56200	56200	56200	0
286	20231027	135000	143713600	56200	56200	56200	56200	0
287	20231027	134900	143713600	56200	56200	56200	56200	86
288	20231027	134800	138880400	56300	56300	56300	56300	0
289	20231027	134700	138880400	56300	56300	56300	56300	0
290	20231027	134600	138880400	56300	56300	56300	56300	0
291	20231027	134500	138880400	56300	56300	56300	56300	0
292	20231027	134400	138880400	56300	56300	56300	56300	0
293	20231027	134300	138880400	56300	56300	56300	56300	0
294	20231027	134200	138880400	56300	56300	56300	56300	0
295	20231027	134100	138880400	56300	56300	56300	56300	0
296	20231027	134000	138880400	56300	56300	56300	56300	0
297	20231027	133900	138880400	56300	56300	56300	56300	0
298	20231027	133800	138880400	56300	56300	56300	56300	0
299	20231027	133700	138880400	56300	56300	56300	56300	0
300	20231027	133600	138880400	56300	56300	56300	56300	0
301	20231027	133500	138880400	56300	56300	56300	56300	0
302	20231027	133400	138880400	56300	56300	56300	56300	0
303	20231027	133300	138880400	56300	56300	56300	56300	0
304	20231027	133200	138880400	56300	56300	56300	56300	0
305	20231027	133100	138880400	56300	56300	56300	56300	0
306	20231027	133000	138880400	56300	56300	56300	56300	0
307	20231027	132900	138880400	56300	56300	56300	56300	17
308	20231027	132800	137923300	56300	56300	56300	56300	0
309	20231027	132700	137923300	56300	56500	56500	56300	12
310	20231027	132600	137247300	56600	56600	56600	56600	0
311	20231027	132500	137247300	56600	56600	56600	56600	0
312	20231027	132400	137247300	56600	56300	56600	56300	37
313	20231027	132300	135157000	56200	56200	56200	56200	0
314	20231027	132200	135157000	56200	56200	56200	56200	0
315	20231027	132100	135157000	56200	56200	56200	56200	0
316	20231027	132000	135157000	56200	56200	56200	56200	0
317	20231027	131900	135157000	56200	56200	56200	56200	0
318	20231027	131800	135157000	56200	56200	56200	56200	0
319	20231027	131700	135157000	56200	56200	56200	56200	98
320	20231027	131600	129649400	56200	56200	56200	56200	169
321	20231027	131500	120151600	56200	56200	56200	56200	0
322	20231027	131400	120151600	56200	56200	56200	56200	0
323	20231027	131300	120151600	56200	56200	56200	56200	0
324	20231027	131200	120151600	56200	56200	56200	56200	0
325	20231027	131100	120151600	56200	56200	56200	56200	0
326	20231027	131000	120151600	56200	56200	56200	56200	0
327	20231027	130900	120151600	56200	56200	56200	56200	0
328	20231027	130800	120151600	56200	56200	56200	56200	298
329	20231027	130700	103404000	56200	56200	56200	56200	100
330	20231027	130600	97784000	56200	56200	56200	56200	0
331	20231027	130500	97784000	56200	56200	56200	56200	98
332	20231027	130400	92276400	56300	56300	56300	56300	1
333	20231027	130300	92220100	56200	56200	56200	56200	1
334	20231027	130200	92163900	56200	56200	56200	56200	0
335	20231027	130100	92163900	56200	56200	56200	56200	0
336	20231027	130000	92163900	56200	56200	56200	56200	0
337	20231027	125900	92163900	56200	56200	56200	56200	0
338	20231027	125800	92163900	56200	56200	56200	56200	0
339	20231027	125700	92163900	56200	56200	56200	56200	0
340	20231027	125600	92163900	56200	56200	56200	56200	5
341	20231027	125500	91882900	56200	56200	56200	56200	500
342	20231027	125400	63782900	56300	56300	56300	56300	26
343	20231027	125300	62319100	56500	56400	56500	56400	12
344	20231027	125200	61642200	56400	56200	56400	56200	199
345	20231027	125100	50455600	56200	56200	56200	56200	0
346	20231027	125000	50455600	56200	56200	56200	56200	0
347	20231027	124900	50455600	56200	56200	56200	56200	0
348	20231027	124800	50455600	56200	56200	56200	56200	0
349	20231027	124700	50455600	56200	56200	56200	56200	0
350	20231027	124600	50455600	56200	56200	56200	56200	0
351	20231027	124500	50455600	56200	56200	56200	56200	0
352	20231027	124400	50455600	56200	56200	56200	56200	0
353	20231027	124300	50455600	56200	56200	56200	56200	0
354	20231027	124200	50455600	56200	56200	56200	56200	0
355	20231027	124100	50455600	56200	56200	56200	56200	10
356	20231027	124000	49893600	56300	56300	56300	56300	0
357	20231027	123900	49893600	56300	56300	56300	56300	2
358	20231027	123800	49781000	56300	56300	56300	56300	0
359	20231027	123700	49781000	56300	56300	56300	56300	0
360	20231027	123600	49781000	56300	56300	56300	56300	0
361	20231027	123500	49781000	56300	56300	56300	56300	0
362	20231027	123400	49781000	56300	56300	56300	56300	0
363	20231027	123300	49781000	56300	56300	56300	56300	0
364	20231027	123200	49781000	56300	56300	56300	56300	0
365	20231027	123100	49781000	56300	56300	56300	56300	0
366	20231027	123000	49781000	56300	56300	56300	56300	0
367	20231027	122900	49781000	56300	56300	56300	56300	0
368	20231027	122800	49781000	56300	56300	56300	56300	0
369	20231027	122700	49781000	56300	56300	56300	56300	0
370	20231027	122600	49781000	56300	56300	56300	56300	0
371	20231027	122500	49781000	56300	56300	56300	56300	0
372	20231027	122400	49781000	56300	56300	56300	56300	0
373	20231027	122300	49781000	56300	56300	56300	56300	17
374	20231027	122200	48823900	56500	56500	56500	56500	0
375	20231027	122100	48823900	56500	56500	56500	56500	0
376	20231027	122000	48823900	56500	56500	56500	56500	0
377	20231027	121900	48823900	56500	56500	56500	56500	0
378	20231027	121800	48823900	56500	56500	56500	56500	0
379	20231027	121700	48823900	56500	56500	56500	56500	0
380	20231027	121600	48823900	56500	56500	56500	56500	0
381	20231027	121500	48823900	56500	56500	56500	56500	0
382	20231027	121400	48823900	56500	56500	56500	56500	1
383	20231027	121300	48767400	56600	56600	56600	56600	0
384	20231027	121200	48767400	56600	56600	56600	56600	0
385	20231027	121100	48767400	56600	56600	56600	56600	0
386	20231027	121000	48767400	56600	56400	56600	56400	32
387	20231027	120900	46959400	56500	56500	56500	56500	0
388	20231027	120800	46959400	56500	56500	56500	56500	0
389	20231027	120700	46959400	56500	56500	56500	56500	0
390	20231027	120600	46959400	56500	56500	56500	56500	0
391	20231027	120500	46959400	56500	56500	56500	56500	0
392	20231027	120400	46959400	56500	56500	56500	56500	0
393	20231027	120300	46959400	56500	56500	56500	56500	0
394	20231027	120200	46959400	56500	56500	56500	56500	0
395	20231027	120100	46959400	56500	56500	56500	56500	0
396	20231027	120000	46959400	56500	56500	56500	56500	0
397	20231027	115900	46959400	56500	56400	56500	56400	20
398	20231027	115800	45830400	56500	56500	56500	56500	0
399	20231027	115700	45830400	56500	56500	56500	56500	0
400	20231027	115600	45830400	56500	56500	56500	56500	0
401	20231027	115500	45830400	56500	56500	56500	56500	0
402	20231027	115400	45830400	56500	56500	56500	56500	0
403	20231027	115300	45830400	56500	56500	56500	56500	0
404	20231027	115200	45830400	56500	56500	56500	56500	0
405	20231027	115100	45830400	56500	56500	56500	56500	0
406	20231027	115000	45830400	56500	56500	56500	56500	0
407	20231027	114900	45830400	56500	56500	56500	56500	0
408	20231027	114800	45830400	56500	56500	56500	56500	0
409	20231027	114700	45830400	56500	56500	56500	56500	0
410	20231027	114600	45830400	56500	56500	56500	56500	0
411	20231027	114500	45830400	56500	56500	56500	56500	3
412	20231027	114400	45660900	56600	56600	56600	56600	0
413	20231027	114300	45660900	56600	56600	56600	56600	0
414	20231027	114200	45660900	56600	56600	56600	56600	0
415	20231027	114100	45660900	56600	56600	56600	56600	0
416	20231027	114000	45660900	56600	56300	56600	56300	44
417	20231027	113900	43178200	56200	56200	56200	56200	0
418	20231027	113800	43178200	56200	56200	56200	56200	0
419	20231027	113700	43178200	56200	56200	56200	56200	0
420	20231027	113600	43178200	56200	56200	56200	56200	0
421	20231027	113500	43178200	56200	56200	56200	56200	0
422	20231027	113400	43178200	56200	56200	56200	56200	0
423	20231027	113300	43178200	56200	56200	56200	56200	0
424	20231027	113200	43178200	56200	56200	56200	56200	10
425	20231027	113100	42616200	56400	56400	56400	56400	0
426	20231027	113000	42616200	56400	56400	56400	56400	0
427	20231027	112900	42616200	56400	56400	56400	56400	0
428	20231027	112800	42616200	56400	56400	56400	56400	0
429	20231027	112700	42616200	56400	56400	56400	56400	0
430	20231027	112600	42616200	56400	56400	56400	56400	0
431	20231027	112500	42616200	56400	56400	56400	56400	0
432	20231027	112400	42616200	56400	56400	56400	56400	0
433	20231027	112300	42616200	56400	56400	56400	56400	0
434	20231027	112200	42616200	56400	56400	56400	56400	0
435	20231027	112100	42616200	56400	56400	56400	56400	0
436	20231027	112000	42616200	56400	56400	56400	56400	0
437	20231027	111900	42616200	56400	56400	56400	56400	0
438	20231027	111800	42616200	56400	56400	56400	56400	0
439	20231027	111700	42616200	56400	56400	56400	56400	0
440	20231027	111600	42616200	56400	56400	56400	56400	0
441	20231027	111500	42616200	56400	56400	56400	56400	0
442	20231027	111400	42616200	56400	56400	56400	56400	0
443	20231027	111300	42616200	56400	56400	56400	56400	0
444	20231027	111200	42616200	56400	56400	56400	56400	0
445	20231027	111100	42616200	56400	56400	56400	56400	0
446	20231027	111000	42616200	56400	56200	56400	56200	148
447	20231027	110900	34297800	56500	56500	56500	56500	0
448	20231027	110800	34297800	56500	56200	56500	56200	17
449	20231027	110700	33341200	56500	56500	56500	56500	0
450	20231027	110600	33341200	56500	56500	56500	56500	0
451	20231027	110500	33341200	56500	56500	56500	56500	0
452	20231027	110400	33341200	56500	56500	56500	56500	6
453	20231027	110300	33002200	56400	56200	56400	56200	55
454	20231027	110200	29910200	56300	56200	56300	56200	52
455	20231027	110100	26987600	56200	56200	56200	56200	0
456	20231027	110000	26987600	56200	56200	56200	56200	0
457	20231027	105900	26987600	56200	56200	56200	56200	10
458	20231027	105800	26425600	56300	56300	56300	56300	0
459	20231027	105700	26425600	56300	56300	56300	56300	15
460	20231027	105600	25581100	56400	56400	56400	56400	0
461	20231027	105500	25581100	56400	56400	56400	56400	1
462	20231027	105400	25524700	56500	56500	56500	56500	0
463	20231027	105300	25524700	56500	56500	56500	56500	0
464	20231027	105200	25524700	56500	56400	56500	56400	2
465	20231027	105100	25411800	56400	56400	56400	56400	0
466	20231027	105000	25411800	56400	56400	56400	56400	0
467	20231027	104900	25411800	56400	56400	56400	56400	0
468	20231027	104800	25411800	56400	56400	56400	56400	1
469	20231027	104700	25355400	56300	56300	56300	56300	0
470	20231027	104600	25355400	56300	56300	56300	56300	10
471	20231027	104500	24792400	56300	56300	56300	56300	0
472	20231027	104400	24792400	56300	56300	56300	56300	0
473	20231027	104300	24792400	56300	56300	56300	56300	1
474	20231027	104200	24736100	56200	56200	56200	56200	0
475	20231027	104100	24736100	56200	56200	56200	56200	0
476	20231027	104000	24736100	56200	56200	56200	56200	0
477	20231027	103900	24736100	56200	56200	56200	56200	0
478	20231027	103800	24736100	56200	56200	56200	56200	0
479	20231027	103700	24736100	56200	56200	56200	56200	0
480	20231027	103600	24736100	56200	56200	56200	56200	0
481	20231027	103500	24736100	56200	56200	56200	56200	10
482	20231027	103400	24174100	56300	56300	56300	56300	0
483	20231027	103300	24174100	56300	56300	56300	56300	0
484	20231027	103200	24174100	56300	56300	56300	56300	0
485	20231027	103100	24174100	56300	56300	56300	56300	4
486	20231027	103000	23948900	56300	56300	56300	56300	0
487	20231027	102900	23948900	56300	56300	56300	56300	0
488	20231027	102800	23948900	56300	56300	56300	56300	0
489	20231027	102700	23948900	56300	56300	56300	56300	0
490	20231027	102600	23948900	56300	56300	56300	56300	0
491	20231027	102500	23948900	56300	56300	56300	56300	3
492	20231027	102400	23780000	56200	56200	56200	56200	0
493	20231027	102300	23780000	56200	56200	56200	56200	10
494	20231027	102200	23218000	56200	56200	56200	56200	0
495	20231027	102100	23218000	56200	56200	56200	56200	0
496	20231027	102000	23218000	56200	56200	56200	56200	0
497	20231027	101900	23218000	56200	56200	56200	56200	0
498	20231027	101800	23218000	56200	56200	56200	56200	5
499	20231027	101700	22937000	56200	56200	56200	56200	0
500	20231027	101600	22937000	56200	56200	56200	56200	0
501	20231027	101500	22937000	56200	56200	56200	56200	0
502	20231027	101400	22937000	56200	56200	56200	56200	0
503	20231027	101300	22937000	56200	56200	56200	56200	0
504	20231027	101200	22937000	56200	56200	56200	56200	6
505	20231027	101100	22599800	56200	56200	56200	56200	0
506	20231027	101000	22599800	56200	56200	56200	56200	0
507	20231027	100900	22599800	56200	56200	56200	56200	11
508	20231027	100800	21981600	56200	56200	56200	56200	0
509	20231027	100700	21981600	56200	56200	56200	56200	0
510	20231027	100600	21981600	56200	56200	56200	56200	0
511	20231027	100500	21981600	56200	56200	56200	56200	0
512	20231027	100400	21981600	56200	56200	56200	56200	0
513	20231027	100300	21981600	56200	56200	56200	56200	0
514	20231027	100200	21981600	56200	56200	56200	56200	0
515	20231027	100100	21981600	56200	56200	56200	56200	0
516	20231027	100000	21981600	56200	56300	56300	56200	2
517	20231027	095900	21869100	56200	56200	56200	56200	1
518	20231027	095800	21812900	56100	56100	56100	56100	21
519	20231027	095700	20634800	56100	56100	56100	56100	0
520	20231027	095600	20634800	56100	56100	56100	56100	0
521	20231027	095500	20634800	56100	56100	56100	56100	0
522	20231027	095400	20634800	56100	56100	56100	56100	0
523	20231027	095300	20634800	56100	56100	56100	56100	0
524	20231027	095200	20634800	56100	56100	56100	56100	0
525	20231027	095100	20634800	56100	56100	56100	56100	1
526	20231027	095000	20578700	56100	56100	56100	56100	0
527	20231027	094900	20578700	56100	56100	56100	56100	2
528	20231027	094800	20466500	56200	56200	56200	56200	0
529	20231027	094700	20466500	56200	56200	56200	56200	0
530	20231027	094600	20466500	56200	56000	56200	56000	34
531	20231027	094500	18557400	56000	56000	56000	56000	0
532	20231027	094400	18557400	56000	56000	56000	56000	7
533	20231027	094300	18165400	56000	56000	56000	56000	43
534	20231027	094200	15757400	56100	56100	56100	56100	1
535	20231027	094100	15701300	56100	56100	56100	56100	0
536	20231027	094000	15701300	56100	56200	56200	56100	99
537	20231027	093900	10144500	56200	56200	56200	56200	0
538	20231027	093800	10144500	56200	56200	56200	56200	0
539	20231027	093700	10144500	56200	56200	56200	56200	10
540	20231027	093600	9582500	56200	56200	56200	56200	8
541	20231027	093500	9132900	56200	56200	56200	56200	0
542	20231027	093400	9132900	56200	56200	56200	56200	0
543	20231027	093300	9132900	56200	56200	56200	56200	0
544	20231027	093200	9132900	56200	56200	56200	56200	0
545	20231027	093100	9132900	56200	56200	56200	56200	5
546	20231027	093000	8851900	56300	56200	56300	56200	3
547	20231027	092900	8683200	56200	56200	56200	56200	0
548	20231027	092800	8683200	56200	56200	56200	56200	0
549	20231027	092700	8683200	56200	56200	56200	56200	0
550	20231027	092600	8683200	56200	56300	56300	56200	10
551	20231027	092500	8121100	56300	56300	56300	56300	9
552	20231027	092400	7614400	56300	56300	56300	56300	0
553	20231027	092300	7614400	56300	56300	56300	56300	0
554	20231027	092200	7614400	56300	56300	56300	56300	0
555	20231027	092100	7614400	56300	56300	56300	56300	0
556	20231027	092000	7614400	56300	56300	56300	56300	0
557	20231027	091900	7614400	56300	56300	56300	56300	0
558	20231027	091800	7614400	56300	56300	56300	56300	0
559	20231027	091700	7614400	56300	56300	56300	56300	0
560	20231027	091600	7614400	56300	56300	56300	56300	9
561	20231027	091500	7107700	56300	56300	56300	56300	1
562	20231027	091400	7051400	56300	56300	56300	56300	10
563	20231027	091300	6488400	56300	56300	56300	56300	0
564	20231027	091200	6488400	56300	56300	56300	56300	0
565	20231027	091100	6488400	56300	56400	56400	56300	27
566	20231027	091000	4965700	56400	56400	56400	56400	1
567	20231027	090900	4909300	56400	56400	56400	56400	4
568	20231027	090800	4683700	56500	56500	56500	56500	0
569	20231027	090700	4683700	56500	56500	56500	56500	0
570	20231027	090600	4683700	56500	56500	56500	56500	0
571	20231027	090500	4683700	56500	56500	56500	56500	4
572	20231027	090400	4457700	56400	56400	56400	56400	0
573	20231027	090300	4457700	56400	56400	56400	56400	17
574	20231027	090200	3498900	56400	56400	56400	56400	0
575	20231027	090100	3498900	56400	56700	56700	56400	22
576	20231027	090000	2257200	56500	56600	56600	56400	40