KissMeData/032960/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190900	229549090	12240	12240	12240	12240	5
3	20231027	190800	229549090	12240	12240	12240	12240	0
4	20231027	190700	229549090	12240	12240	12240	12240	0
5	20231027	190600	229549090	12240	12240	12240	12240	0
6	20231027	190500	229549090	12240	12240	12240	12240	0
7	20231027	190400	229549090	12240	12240	12240	12240	0
8	20231027	190300	229549090	12240	12240	12240	12240	0
9	20231027	190200	229549090	12240	12240	12240	12240	0
10	20231027	190100	229549090	12240	12240	12240	12240	0
11	20231027	190000	229549090	12240	12240	12240	12240	0
12	20231027	185900	229549090	12240	12240	12240	12240	0
13	20231027	185800	229549090	12240	12240	12240	12240	0
14	20231027	185700	229549090	12240	12240	12240	12240	0
15	20231027	185600	229549090	12240	12240	12240	12240	0
16	20231027	185500	229549090	12240	12240	12240	12240	0
17	20231027	185400	229549090	12240	12240	12240	12240	0
18	20231027	185300	229549090	12240	12240	12240	12240	0
19	20231027	185200	229549090	12240	12240	12240	12240	0
20	20231027	185100	229549090	12240	12240	12240	12240	0
21	20231027	185000	229549090	12240	12240	12240	12240	0
22	20231027	184900	229549090	12240	12240	12240	12240	0
23	20231027	184800	229549090	12240	12240	12240	12240	0
24	20231027	184700	229549090	12240	12240	12240	12240	0
25	20231027	184600	229549090	12240	12240	12240	12240	0
26	20231027	184500	229549090	12240	12240	12240	12240	0
27	20231027	184400	229549090	12240	12240	12240	12240	0
28	20231027	184300	229549090	12240	12240	12240	12240	0
29	20231027	184200	229549090	12240	12240	12240	12240	0
30	20231027	184100	229549090	12240	12240	12240	12240	0
31	20231027	184000	229549090	12240	12240	12240	12240	0
32	20231027	183900	229549090	12240	12240	12240	12240	5
33	20231027	183800	229549090	12240	12240	12240	12240	0
34	20231027	183700	229549090	12240	12240	12240	12240	0
35	20231027	183600	229549090	12240	12240	12240	12240	0
36	20231027	183500	229549090	12240	12240	12240	12240	0
37	20231027	183400	229549090	12240	12240	12240	12240	0
38	20231027	183300	229549090	12240	12240	12240	12240	0
39	20231027	183200	229549090	12240	12240	12240	12240	0
40	20231027	183100	229549090	12240	12240	12240	12240	0
41	20231027	183000	229549090	12240	12240	12240	12240	0
42	20231027	182900	229549090	12240	12240	12240	12240	0
43	20231027	182800	229549090	12240	12240	12240	12240	0
44	20231027	182700	229549090	12240	12240	12240	12240	0
45	20231027	182600	229549090	12240	12240	12240	12240	0
46	20231027	182500	229549090	12240	12240	12240	12240	0
47	20231027	182400	229549090	12240	12240	12240	12240	0
48	20231027	182300	229549090	12240	12240	12240	12240	0
49	20231027	182200	229549090	12240	12240	12240	12240	0
50	20231027	182100	229549090	12240	12240	12240	12240	0
51	20231027	182000	229549090	12240	12240	12240	12240	0
52	20231027	181900	229549090	12240	12240	12240	12240	0
53	20231027	181800	229549090	12240	12240	12240	12240	0
54	20231027	181700	229549090	12240	12240	12240	12240	0
55	20231027	181600	229549090	12240	12240	12240	12240	0
56	20231027	181500	229549090	12240	12240	12240	12240	0
57	20231027	181400	229549090	12240	12240	12240	12240	0
58	20231027	181300	229549090	12240	12240	12240	12240	0
59	20231027	181200	229549090	12240	12240	12240	12240	0
60	20231027	181100	229549090	12240	12240	12240	12240	0
61	20231027	181000	229549090	12240	12240	12240	12240	0
62	20231027	180900	229549090	12240	12240	12240	12240	5
63	20231027	180800	229549090	12240	12240	12240	12240	0
64	20231027	180700	229549090	12240	12240	12240	12240	0
65	20231027	180600	229549090	12240	12240	12240	12240	0
66	20231027	180500	229549090	12240	12240	12240	12240	0
67	20231027	180400	229549090	12240	12240	12240	12240	0
68	20231027	180300	229549090	12240	12240	12240	12240	0
69	20231027	180200	229549090	12240	12240	12240	12240	0
70	20231027	180100	229549090	12240	12240	12240	12240	0
71	20231027	180000	229549090	12240	12240	12240	12240	0
72	20231027	175900	229549090	12240	12240	12240	12240	0
73	20231027	175800	229549090	12240	12240	12240	12240	0
74	20231027	175700	229549090	12240	12240	12240	12240	0
75	20231027	175600	229549090	12240	12240	12240	12240	0
76	20231027	175500	229549090	12240	12240	12240	12240	0
77	20231027	175400	229549090	12240	12240	12240	12240	0
78	20231027	175300	229549090	12240	12240	12240	12240	0
79	20231027	175200	229549090	12240	12240	12240	12240	0
80	20231027	175100	229549090	12240	12240	12240	12240	0
81	20231027	175000	229549090	12240	12240	12240	12240	0
82	20231027	174900	229549090	12240	12240	12240	12240	0
83	20231027	174800	229549090	12240	12240	12240	12240	0
84	20231027	174700	229549090	12240	12240	12240	12240	0
85	20231027	174600	229549090	12240	12240	12240	12240	0
86	20231027	174500	229549090	12240	12240	12240	12240	0
87	20231027	174400	229549090	12240	12240	12240	12240	0
88	20231027	174300	229549090	12240	12240	12240	12240	0
89	20231027	174200	229549090	12240	12240	12240	12240	0
90	20231027	174100	229549090	12240	12240	12240	12240	0
91	20231027	174000	229549090	12240	12240	12240	12240	0
92	20231027	173900	229549090	12240	12240	12240	12240	5
93	20231027	173800	229549090	12240	12240	12240	12240	0
94	20231027	173700	229549090	12240	12240	12240	12240	0
95	20231027	173600	229549090	12240	12240	12240	12240	0
96	20231027	173500	229549090	12240	12240	12240	12240	0
97	20231027	173400	229549090	12240	12240	12240	12240	0
98	20231027	173300	229549090	12240	12240	12240	12240	0
99	20231027	173200	229549090	12240	12240	12240	12240	0
100	20231027	173100	229549090	12240	12240	12240	12240	0
101	20231027	173000	229549090	12240	12240	12240	12240	0
102	20231027	172900	229549090	12240	12240	12240	12240	0
103	20231027	172800	229549090	12240	12240	12240	12240	0
104	20231027	172700	229549090	12240	12240	12240	12240	0
105	20231027	172600	229549090	12240	12240	12240	12240	0
106	20231027	172500	229549090	12240	12240	12240	12240	0
107	20231027	172400	229549090	12240	12240	12240	12240	0
108	20231027	172300	229549090	12240	12240	12240	12240	0
109	20231027	172200	229549090	12240	12240	12240	12240	0
110	20231027	172100	229549090	12240	12240	12240	12240	0
111	20231027	172000	229549090	12240	12240	12240	12240	0
112	20231027	171900	229549090	12240	12240	12240	12240	0
113	20231027	171800	229549090	12240	12240	12240	12240	0
114	20231027	171700	229549090	12240	12240	12240	12240	0
115	20231027	171600	229549090	12240	12240	12240	12240	0
116	20231027	171500	229549090	12240	12240	12240	12240	0
117	20231027	171400	229549090	12240	12240	12240	12240	0
118	20231027	171300	229549090	12240	12240	12240	12240	0
119	20231027	171200	229549090	12240	12240	12240	12240	0
120	20231027	171100	229549090	12240	12240	12240	12240	0
121	20231027	171000	229549090	12240	12240	12240	12240	0
122	20231027	170900	229549090	12240	12240	12240	12240	5
123	20231027	170800	229549090	12240	12240	12240	12240	0
124	20231027	170700	229549090	12240	12240	12240	12240	0
125	20231027	170600	229549090	12240	12240	12240	12240	0
126	20231027	170500	229549090	12240	12240	12240	12240	0
127	20231027	170400	229549090	12240	12240	12240	12240	0
128	20231027	170300	229549090	12240	12240	12240	12240	0
129	20231027	170200	229549090	12240	12240	12240	12240	0
130	20231027	170100	229549090	12240	12240	12240	12240	0
131	20231027	170000	229549090	12240	12240	12240	12240	0
132	20231027	165900	229549090	12240	12240	12240	12240	0
133	20231027	165800	229549090	12240	12240	12240	12240	0
134	20231027	165700	229549090	12240	12240	12240	12240	0
135	20231027	165600	229549090	12240	12240	12240	12240	0
136	20231027	165500	229549090	12240	12240	12240	12240	0
137	20231027	165400	229549090	12240	12240	12240	12240	0
138	20231027	165300	229549090	12240	12240	12240	12240	0
139	20231027	165200	229549090	12240	12240	12240	12240	0
140	20231027	165100	229549090	12240	12240	12240	12240	0
141	20231027	165000	229549090	12240	12240	12240	12240	0
142	20231027	164900	229549090	12240	12240	12240	12240	0
143	20231027	164800	229549090	12240	12240	12240	12240	0
144	20231027	164700	229549090	12240	12240	12240	12240	0
145	20231027	164600	229549090	12240	12240	12240	12240	0
146	20231027	164500	229549090	12240	12240	12240	12240	0
147	20231027	164400	229549090	12240	12240	12240	12240	0
148	20231027	164300	229549090	12240	12240	12240	12240	0
149	20231027	164200	229549090	12240	12240	12240	12240	0
150	20231027	164100	229549090	12240	12240	12240	12240	0
151	20231027	164000	229549090	12240	12240	12240	12240	0
152	20231027	163900	229549090	12240	12240	12240	12240	5
153	20231027	163800	229549090	12240	12240	12240	12240	0
154	20231027	163700	229549090	12240	12240	12240	12240	0
155	20231027	163600	229549090	12240	12240	12240	12240	0
156	20231027	163500	229549090	12240	12240	12240	12240	0
157	20231027	163400	229549090	12240	12240	12240	12240	0
158	20231027	163300	229549090	12240	12240	12240	12240	0
159	20231027	163200	229549090	12240	12240	12240	12240	0
160	20231027	163100	229549090	12240	12240	12240	12240	0
161	20231027	163000	229549090	12240	12240	12240	12240	0
162	20231027	162900	229549090	12240	12240	12240	12240	0
163	20231027	162800	229549090	12240	12240	12240	12240	0
164	20231027	162700	229549090	12240	12240	12240	12240	0
165	20231027	162600	229549090	12240	12240	12240	12240	0
166	20231027	162500	229549090	12240	12240	12240	12240	0
167	20231027	162400	229549090	12240	12240	12240	12240	0
168	20231027	162300	229549090	12240	12240	12240	12240	0
169	20231027	162200	229549090	12240	12240	12240	12240	0
170	20231027	162100	229549090	12240	12240	12240	12240	0
171	20231027	162000	229549090	12240	12240	12240	12240	0
172	20231027	161900	229549090	12240	12240	12240	12240	0
173	20231027	161800	229549090	12240	12240	12240	12240	0
174	20231027	161700	229549090	12240	12240	12240	12240	0
175	20231027	161600	229549090	12240	12240	12240	12240	0
176	20231027	161500	229549090	12240	12240	12240	12240	0
177	20231027	161400	229549090	12240	12240	12240	12240	0
178	20231027	161300	229549090	12240	12240	12240	12240	0
179	20231027	161200	229549090	12240	12240	12240	12240	0
180	20231027	161100	229549090	12240	12240	12240	12240	0
181	20231027	161000	229549090	12240	12240	12240	12240	0
182	20231027	160900	229549090	12240	12240	12240	12240	5
183	20231027	160800	229549090	12240	12240	12240	12240	0
184	20231027	160700	229549090	12240	12240	12240	12240	0
185	20231027	160600	229549090	12240	12240	12240	12240	0
186	20231027	160500	229549090	12240	12240	12240	12240	0
187	20231027	160400	229549090	12240	12240	12240	12240	0
188	20231027	160300	229549090	12240	12240	12240	12240	0
189	20231027	160200	229549090	12240	12240	12240	12240	0
190	20231027	160100	229549090	12240	12240	12240	12240	0
191	20231027	160000	229549090	12240	12240	12240	12240	0
192	20231027	155900	229549090	12240	12240	12240	12240	0
193	20231027	155800	229549090	12240	12240	12240	12240	0
194	20231027	155700	229549090	12240	12240	12240	12240	0
195	20231027	155600	229549090	12240	12240	12240	12240	0
196	20231027	155500	229549090	12240	12240	12240	12240	0
197	20231027	155400	229549090	12240	12240	12240	12240	0
198	20231027	155300	229549090	12240	12240	12240	12240	0
199	20231027	155200	229549090	12240	12240	12240	12240	0
200	20231027	155100	229549090	12240	12240	12240	12240	0
201	20231027	155000	229549090	12240	12240	12240	12240	0
202	20231027	154900	229549090	12240	12240	12240	12240	0
203	20231027	154800	229549090	12240	12240	12240	12240	0
204	20231027	154700	229549090	12240	12240	12240	12240	0
205	20231027	154600	229549090	12240	12240	12240	12240	0
206	20231027	154500	229549090	12240	12240	12240	12240	0
207	20231027	154400	229549090	12240	12240	12240	12240	0
208	20231027	154300	229549090	12240	12240	12240	12240	0
209	20231027	154200	229549090	12240	12240	12240	12240	0
210	20231027	154100	229549090	12240	12240	12240	12240	0
211	20231027	154000	229549090	12240	12240	12240	12240	0
212	20231027	153900	229549090	12240	12240	12240	12240	5
213	20231027	153800	229549090	12240	12240	12240	12240	0
214	20231027	153700	229549090	12240	12240	12240	12240	0
215	20231027	153600	229549090	12240	12240	12240	12240	0
216	20231027	153500	229549090	12240	12240	12240	12240	0
217	20231027	153400	229549090	12240	12240	12240	12240	0
218	20231027	153300	229549090	12240	12240	12240	12240	0
219	20231027	153200	229549090	12240	12240	12240	12240	0
220	20231027	153100	229549090	12240	12240	12240	12240	0
221	20231027	153000	229549090	12240	12240	12240	12240	5
222	20231027	152900	229487890	12240	12240	12240	12240	0
223	20231027	152800	229487890	12240	12240	12240	12240	0
224	20231027	152700	229487890	12240	12240	12240	12240	0
225	20231027	152600	229487890	12240	12240	12240	12240	0
226	20231027	152500	229487890	12240	12240	12240	12240	0
227	20231027	152400	229487890	12240	12240	12240	12240	0
228	20231027	152300	229487890	12240	12240	12240	12240	0
229	20231027	152200	229487890	12240	12240	12240	12240	0
230	20231027	152100	229487890	12240	12240	12240	12240	0
231	20231027	152000	229487890	12240	12240	12240	12240	0
232	20231027	151900	229487890	12240	12240	12240	12240	23
233	20231027	151800	229206370	12250	12250	12250	12250	0
234	20231027	151700	229206370	12250	12250	12250	12250	0
235	20231027	151600	229206370	12250	12250	12250	12250	0
236	20231027	151500	229206370	12250	12250	12250	12250	0
237	20231027	151400	229206370	12250	12240	12250	12240	65
238	20231027	151300	228410670	12240	12230	12240	12220	18
239	20231027	151200	228190490	12240	12240	12240	12240	0
240	20231027	151100	228190490	12240	12240	12240	12240	0
241	20231027	151000	228190490	12240	12240	12240	12240	0
242	20231027	150900	228190490	12240	12240	12240	12240	0
243	20231027	150800	228190490	12240	12210	12250	12190	275
244	20231027	150700	224835770	12220	12240	12250	12220	10
245	20231027	150600	224713390	12250	12230	12250	12210	126
246	20231027	150500	223174680	12250	12230	12250	12220	198
247	20231027	150400	220755070	12250	12250	12250	12250	0
248	20231027	150300	220755070	12250	12240	12250	12240	13
249	20231027	150200	220595940	12250	12250	12250	12250	0
250	20231027	150100	220595940	12250	12250	12250	12250	0
251	20231027	150000	220595940	12250	12250	12250	12250	0
252	20231027	145900	220595940	12250	12250	12250	12250	0
253	20231027	145800	220595940	12250	12250	12250	12250	0
254	20231027	145700	220595940	12250	12250	12250	12250	0
255	20231027	145600	220595940	12250	12240	12250	12240	6
256	20231027	145500	220522490	12250	12250	12250	12250	0
257	20231027	145400	220522490	12250	12250	12250	12250	0
258	20231027	145300	220522490	12250	12250	12250	12250	0
259	20231027	145200	220522490	12250	12240	12250	12240	80
260	20231027	145100	219543270	12240	12240	12240	12240	22
261	20231027	145000	219273990	12250	12250	12250	12250	620
262	20231027	144900	211678990	12250	12250	12250	12250	0
263	20231027	144800	211678990	12250	12250	12250	12250	0
264	20231027	144700	211678990	12250	12250	12250	12250	0
265	20231027	144600	211678990	12250	12250	12250	12250	0
266	20231027	144500	211678990	12250	12250	12250	12250	0
267	20231027	144400	211678990	12250	12250	12250	12250	133
268	20231027	144300	210049740	12250	12250	12250	12250	575
269	20231027	144200	203005990	12250	12240	12250	12240	27
270	20231027	144100	202675500	12250	12250	12250	12250	0
271	20231027	144000	202675500	12250	12250	12250	12250	0
272	20231027	143900	202675500	12250	12250	12250	12250	0
273	20231027	143800	202675500	12250	12250	12250	12250	0
274	20231027	143700	202675500	12250	12250	12250	12250	0
275	20231027	143600	202675500	12250	12250	12250	12250	0
276	20231027	143500	202675500	12250	12250	12250	12250	0
277	20231027	143400	202675500	12250	12240	12250	12230	6
278	20231027	143300	202602050	12250	12250	12250	12250	0
279	20231027	143200	202602050	12250	12240	12250	12240	37
280	20231027	143100	202149110	12240	12240	12240	12240	1
281	20231027	143000	202136870	12220	12230	12230	12220	4
282	20231027	142900	202087970	12250	12250	12250	12250	0
283	20231027	142800	202087970	12250	12250	12250	12250	6
284	20231027	142700	202014470	12270	12270	12270	12270	0
285	20231027	142600	202014470	12270	12270	12270	12270	0
286	20231027	142500	202014470	12270	12270	12270	12270	0
287	20231027	142400	202014470	12270	12270	12270	12270	0
288	20231027	142300	202014470	12270	12270	12270	12270	0
289	20231027	142200	202014470	12270	12270	12270	12270	0
290	20231027	142100	202014470	12270	12170	12270	12170	1363
291	20231027	142000	185314130	12170	12170	12170	12170	0
292	20231027	141900	185314130	12170	12150	12170	12150	57
293	20231027	141800	184621470	12160	12160	12160	12160	1
294	20231027	141700	184609310	12140	12140	12140	12140	8
295	20231027	141600	184512190	12140	12140	12140	12140	0
296	20231027	141500	184512190	12140	12130	12140	12130	53
297	20231027	141400	183869260	12110	12110	12110	12110	30
298	20231027	141300	183505960	12110	12110	12110	12110	30
299	20231027	141200	183142660	12140	12140	12140	12140	0
300	20231027	141100	183142660	12140	12120	12140	12120	2
301	20231027	141000	183118400	12120	12120	12120	12120	10
302	20231027	140900	182997200	12100	12100	12100	12100	10
303	20231027	140800	182876200	12100	12100	12100	12100	30
304	20231027	140700	182513200	12120	12120	12120	12120	0
305	20231027	140600	182513200	12120	12120	12120	12120	6
306	20231027	140500	182440480	12120	12120	12120	12120	0
307	20231027	140400	182440480	12120	12120	12120	12120	6
308	20231027	140300	182367760	12120	12120	12120	12120	7
309	20231027	140200	182282920	12110	12110	12110	12110	0
310	20231027	140100	182282920	12110	12110	12110	12110	0
311	20231027	140000	182282920	12110	12110	12110	12110	0
312	20231027	135900	182282920	12110	12110	12110	12110	0
313	20231027	135800	182282920	12110	12100	12110	12100	7
314	20231027	135700	182198160	12100	12100	12100	12100	0
315	20231027	135600	182198160	12100	12100	12100	12100	0
316	20231027	135500	182198160	12100	12100	12100	12100	0
317	20231027	135400	182198160	12100	12100	12100	12100	0
318	20231027	135300	182198160	12100	12080	12100	12080	300
319	20231027	135200	178570220	12080	12060	12080	12060	8
320	20231027	135100	178473660	12050	12050	12050	12050	3
321	20231027	135000	178437510	12040	12040	12040	12040	0
322	20231027	134900	178437510	12040	12040	12040	12040	4
323	20231027	134800	178389350	12040	12040	12040	12040	10
324	20231027	134700	178268950	12040	12040	12040	12040	13
325	20231027	134600	178112430	12040	12040	12040	12040	0
326	20231027	134500	178112430	12040	12040	12040	12040	0
327	20231027	134400	178112430	12040	12040	12040	12040	0
328	20231027	134300	178112430	12040	12040	12040	12040	0
329	20231027	134200	178112430	12040	12040	12040	12040	0
330	20231027	134100	178112430	12040	12040	12040	12040	0
331	20231027	134000	178112430	12040	12040	12040	12040	0
332	20231027	133900	178112430	12040	12040	12040	12040	0
333	20231027	133800	178112430	12040	12040	12040	12040	0
334	20231027	133700	178112430	12040	12040	12040	12040	0
335	20231027	133600	178112430	12040	12040	12040	12040	0
336	20231027	133500	178112430	12040	12040	12040	12040	0
337	20231027	133400	178112430	12040	12040	12040	12040	0
338	20231027	133300	178112430	12040	12040	12040	12040	0
339	20231027	133200	178112430	12040	12040	12040	12040	6
340	20231027	133100	178040190	12040	12040	12040	12040	0
341	20231027	133000	178040190	12040	12040	12040	12040	0
342	20231027	132900	178040190	12040	12040	12040	12040	6
343	20231027	132800	177967950	12040	12040	12040	12040	0
344	20231027	132700	177967950	12040	12040	12040	12040	0
345	20231027	132600	177967950	12040	12040	12040	12040	0
346	20231027	132500	177967950	12040	12040	12040	12040	0
347	20231027	132400	177967950	12040	12040	12040	12040	0
348	20231027	132300	177967950	12040	12040	12040	12040	0
349	20231027	132200	177967950	12040	12040	12040	12040	0
350	20231027	132100	177967950	12040	12040	12040	12040	0
351	20231027	132000	177967950	12040	12040	12040	12040	0
352	20231027	131900	177967950	12040	12040	12040	12040	0
353	20231027	131800	177967950	12040	12040	12040	12040	0
354	20231027	131700	177967950	12040	12040	12040	12040	0
355	20231027	131600	177967950	12040	12040	12040	12040	0
356	20231027	131500	177967950	12040	12040	12040	12040	0
357	20231027	131400	177967950	12040	12040	12040	12040	0
358	20231027	131300	177967950	12040	12040	12040	12040	0
359	20231027	131200	177967950	12040	12040	12040	12040	0
360	20231027	131100	177967950	12040	12040	12040	12040	0
361	20231027	131000	177967950	12040	12040	12040	12040	0
362	20231027	130900	177967950	12040	12040	12040	12040	0
363	20231027	130800	177967950	12040	12040	12040	12040	0
364	20231027	130700	177967950	12040	12040	12040	12040	0
365	20231027	130600	177967950	12040	12040	12040	12040	40
366	20231027	130500	177486350	12040	12040	12040	12040	0
367	20231027	130400	177486350	12040	12040	12040	12040	50
368	20231027	130300	176884350	12040	12040	12040	12040	3
369	20231027	130200	176848230	12030	12030	12030	12030	29
370	20231027	130100	176499360	12030	12030	12030	12030	95
371	20231027	130000	175356510	12020	12020	12020	12020	0
372	20231027	125900	175356510	12020	12020	12020	12020	0
373	20231027	125800	175356510	12020	12020	12020	12020	0
374	20231027	125700	175356510	12020	12020	12020	12020	0
375	20231027	125600	175356510	12020	12020	12020	12020	25
376	20231027	125500	175056010	12020	12020	12020	12020	661
377	20231027	125400	167110790	12010	12010	12010	12010	0
378	20231027	125300	167110790	12010	12010	12010	12010	0
379	20231027	125200	167110790	12010	12010	12010	12010	0
380	20231027	125100	167110790	12010	12010	12010	12010	0
381	20231027	125000	167110790	12010	12010	12010	12010	0
382	20231027	124900	167110790	12010	12010	12010	12010	51
383	20231027	124800	166498280	12020	12020	12020	12020	0
384	20231027	124700	166498280	12020	12020	12020	12020	0
385	20231027	124600	166498280	12020	12020	12020	12020	0
386	20231027	124500	166498280	12020	12020	12020	12020	0
387	20231027	124400	166498280	12020	12020	12020	12020	1000
388	20231027	124300	154478280	12000	12000	12000	12000	0
389	20231027	124200	154478280	12000	12000	12000	12000	0
390	20231027	124100	154478280	12000	12000	12000	12000	0
391	20231027	124000	154478280	12000	12000	12000	12000	57
392	20231027	123900	153794280	12000	12000	12000	12000	0
393	20231027	123800	153794280	12000	12000	12000	12000	200
394	20231027	123700	151394280	12000	12000	12000	12000	0
395	20231027	123600	151394280	12000	12000	12000	12000	0
396	20231027	123500	151394280	12000	12000	12000	12000	0
397	20231027	123400	151394280	12000	12000	12000	12000	0
398	20231027	123300	151394280	12000	12000	12000	12000	0
399	20231027	123200	151394280	12000	12000	12000	12000	0
400	20231027	123100	151394280	12000	12000	12000	12000	0
401	20231027	123000	151394280	12000	12000	12000	12000	0
402	20231027	122900	151394280	12000	12000	12000	12000	0
403	20231027	122800	151394280	12000	12000	12000	12000	0
404	20231027	122700	151394280	12000	12000	12000	12000	0
405	20231027	122600	151394280	12000	12000	12000	12000	0
406	20231027	122500	151394280	12000	12000	12000	12000	0
407	20231027	122400	151394280	12000	12000	12000	12000	40
408	20231027	122300	150914280	12030	12030	12030	12030	0
409	20231027	122200	150914280	12030	12030	12030	12030	0
410	20231027	122100	150914280	12030	12030	12030	12030	0
411	20231027	122000	150914280	12030	12030	12030	12030	0
412	20231027	121900	150914280	12030	12030	12030	12030	0
413	20231027	121800	150914280	12030	12030	12030	12030	0
414	20231027	121700	150914280	12030	12030	12030	12030	0
415	20231027	121600	150914280	12030	12030	12030	12030	0
416	20231027	121500	150914280	12030	12030	12030	12030	0
417	20231027	121400	150914280	12030	12030	12030	12030	0
418	20231027	121300	150914280	12030	12030	12030	12030	50
419	20231027	121200	150312780	11990	11990	11990	11990	0
420	20231027	121100	150312780	11990	11990	11990	11990	0
421	20231027	121000	150312780	11990	11990	11990	11990	0
422	20231027	120900	150312780	11990	11990	11990	11990	0
423	20231027	120800	150312780	11990	11990	11990	11990	0
424	20231027	120700	150312780	11990	11990	11990	11990	59
425	20231027	120600	149605370	11990	11990	11990	11990	0
426	20231027	120500	149605370	11990	11990	11990	11990	0
427	20231027	120400	149605370	11990	11990	11990	11990	0
428	20231027	120300	149605370	11990	11990	11990	11990	0
429	20231027	120200	149605370	11990	11990	11990	11990	0
430	20231027	120100	149605370	11990	11990	11990	11990	0
431	20231027	120000	149605370	11990	11990	11990	11990	0
432	20231027	115900	149605370	11990	11990	11990	11990	0
433	20231027	115800	149605370	11990	11990	11990	11990	0
434	20231027	115700	149605370	11990	11990	11990	11990	0
435	20231027	115600	149605370	11990	11990	11990	11990	0
436	20231027	115500	149605370	11990	11990	11990	11990	0
437	20231027	115400	149605370	11990	11990	11990	11990	50
438	20231027	115300	149005870	11990	11990	11990	11990	0
439	20231027	115200	149005870	11990	11990	11990	11990	0
440	20231027	115100	149005870	11990	11990	11990	11990	0
441	20231027	115000	149005870	11990	11990	11990	11990	0
442	20231027	114900	149005870	11990	11990	11990	11990	0
443	20231027	114800	149005870	11990	11990	11990	11990	0
444	20231027	114700	149005870	11990	11990	11990	11990	0
445	20231027	114600	149005870	11990	11990	11990	11990	81
446	20231027	114500	148034680	11990	11990	11990	11990	0
447	20231027	114400	148034680	11990	11990	11990	11990	0
448	20231027	114300	148034680	11990	11990	11990	11990	0
449	20231027	114200	148034680	11990	11990	11990	11990	0
450	20231027	114100	148034680	11990	11990	11990	11990	0
451	20231027	114000	148034680	11990	11990	11990	11990	0
452	20231027	113900	148034680	11990	11990	11990	11990	0
453	20231027	113800	148034680	11990	11990	11990	11990	0
454	20231027	113700	148034680	11990	11990	11990	11990	0
455	20231027	113600	148034680	11990	11990	11990	11990	0
456	20231027	113500	148034680	11990	11990	11990	11990	0
457	20231027	113400	148034680	11990	11990	11990	11990	0
458	20231027	113300	148034680	11990	11990	11990	11990	0
459	20231027	113200	148034680	11990	11990	11990	11990	0
460	20231027	113100	148034680	11990	11990	11990	11990	0
461	20231027	113000	148034680	11990	11990	11990	11990	0
462	20231027	112900	148034680	11990	11990	11990	11990	16
463	20231027	112800	147842840	11970	11970	11970	11970	0
464	20231027	112700	147842840	11970	11970	11970	11970	12
465	20231027	112600	147699200	11990	11990	11990	11990	0
466	20231027	112500	147699200	11990	11990	11990	11990	0
467	20231027	112400	147699200	11990	11990	11990	11990	0
468	20231027	112300	147699200	11990	11990	11990	11990	0
469	20231027	112200	147699200	11990	11990	11990	11990	0
470	20231027	112100	147699200	11990	11990	11990	11990	12
471	20231027	112000	147555320	11990	11990	11990	11990	0
472	20231027	111900	147555320	11990	11990	11990	11990	0
473	20231027	111800	147555320	11990	11990	11990	11990	0
474	20231027	111700	147555320	11990	11990	11990	11990	0
475	20231027	111600	147555320	11990	11990	11990	11990	0
476	20231027	111500	147555320	11990	11990	11990	11990	0
477	20231027	111400	147555320	11990	11990	11990	11990	0
478	20231027	111300	147555320	11990	11990	11990	11990	0
479	20231027	111200	147555320	11990	11990	11990	11990	0
480	20231027	111100	147555320	11990	11990	11990	11990	0
481	20231027	111000	147555320	11990	11990	11990	11990	0
482	20231027	110900	147555320	11990	11990	11990	11990	124
483	20231027	110800	146068560	11990	11990	11990	11990	0
484	20231027	110700	146068560	11990	11990	11990	11990	0
485	20231027	110600	146068560	11990	11990	11990	11990	20
486	20231027	110500	145828760	11990	11990	11990	11990	0
487	20231027	110400	145828760	11990	11990	11990	11990	0
488	20231027	110300	145828760	11990	11990	11990	11990	0
489	20231027	110200	145828760	11990	11990	11990	11990	0
490	20231027	110100	145828760	11990	11990	11990	11990	0
491	20231027	110000	145828760	11990	11990	11990	11990	0
492	20231027	105900	145828760	11990	11990	11990	11990	0
493	20231027	105800	145828760	11990	11990	11990	11990	0
494	20231027	105700	145828760	11990	11990	11990	11990	0
495	20231027	105600	145828760	11990	11990	11990	11990	1
496	20231027	105500	145816770	11970	11970	11970	11970	0
497	20231027	105400	145816770	11970	11970	11970	11970	0
498	20231027	105300	145816770	11970	11970	11970	11970	0
499	20231027	105200	145816770	11970	11970	11970	11970	0
500	20231027	105100	145816770	11970	11970	11970	11970	0
501	20231027	105000	145816770	11970	11970	11970	11970	0
502	20231027	104900	145816770	11970	11970	11970	11970	0
503	20231027	104800	145816770	11970	11970	11970	11970	0
504	20231027	104700	145816770	11970	11970	11970	11970	0
505	20231027	104600	145816770	11970	11970	11970	11970	0
506	20231027	104500	145816770	11970	11970	11970	11970	0
507	20231027	104400	145816770	11970	11970	11970	11970	0
508	20231027	104300	145816770	11970	11970	11970	11970	0
509	20231027	104200	145816770	11970	11970	11970	11970	0
510	20231027	104100	145816770	11970	11970	11970	11970	0
511	20231027	104000	145816770	11970	11970	11970	11970	0
512	20231027	103900	145816770	11970	11970	11970	11970	0
513	20231027	103800	145816770	11970	11970	11970	11970	0
514	20231027	103700	145816770	11970	11970	11970	11970	0
515	20231027	103600	145816770	11970	11970	11970	11970	0
516	20231027	103500	145816770	11970	11970	11970	11970	0
517	20231027	103400	145816770	11970	11970	11970	11970	0
518	20231027	103300	145816770	11970	11970	11970	11970	0
519	20231027	103200	145816770	11970	11970	11970	11970	0
520	20231027	103100	145816770	11970	12030	12030	11970	1079
521	20231027	103000	132899050	12080	12080	12080	12080	1
522	20231027	102900	132886970	12100	12100	12100	12100	0
523	20231027	102800	132886970	12100	12100	12100	12100	0
524	20231027	102700	132886970	12100	12100	12100	12100	0
525	20231027	102600	132886970	12100	12100	12100	12100	0
526	20231027	102500	132886970	12100	12100	12100	12100	0
527	20231027	102400	132886970	12100	12100	12100	12100	13
528	20231027	102300	132729670	12120	12120	12120	12120	0
529	20231027	102200	132729670	12120	12100	12120	12100	221
530	20231027	102100	130055550	12110	12110	12110	12110	0
531	20231027	102000	130055550	12110	12110	12110	12110	4
532	20231027	101900	130007110	12110	12100	12110	12100	974
533	20231027	101800	118221650	12100	12100	12100	12100	46
534	20231027	101700	117665050	12100	12100	12100	12100	153
535	20231027	101600	115813750	12100	12090	12100	12090	50
536	20231027	101500	115209230	12090	12070	12090	12020	21
537	20231027	101400	114956490	12100	12100	12100	12100	0
538	20231027	101300	114956490	12100	12100	12100	12100	0
539	20231027	101200	114956490	12100	12100	12100	12100	0
540	20231027	101100	114956490	12100	12100	12100	12100	0
541	20231027	101000	114956490	12100	12070	12100	12070	13
542	20231027	100900	114799490	12070	12070	12070	12070	0
543	20231027	100800	114799490	12070	12070	12070	12070	0
544	20231027	100700	114799490	12070	12060	12070	12060	6
545	20231027	100600	114727110	12060	12060	12060	12060	4
546	20231027	100500	114678870	12070	12070	12070	12070	0
547	20231027	100400	114678870	12070	12070	12070	12070	0
548	20231027	100300	114678870	12070	12000	12070	12000	495
549	20231027	100200	108738730	11940	11940	11940	11940	0
550	20231027	100100	108738730	11940	11940	11940	11940	0
551	20231027	100000	108738730	11940	11940	11940	11940	9
552	20231027	095900	108631270	11940	11940	11940	11940	0
553	20231027	095800	108631270	11940	11940	11940	11940	12
554	20231027	095700	108487990	11940	11940	11940	11940	8
555	20231027	095600	108392470	11940	11940	11940	11940	8
556	20231027	095500	108296950	11940	11940	11940	11940	8
557	20231027	095400	108201430	11930	11930	11930	11930	0
558	20231027	095300	108201430	11930	11930	11930	11930	8
559	20231027	095200	108105990	11930	11930	11930	11930	8
560	20231027	095100	108010550	11930	11950	11950	11930	9
561	20231027	095000	107903080	12000	11950	12000	11950	9
562	20231027	094900	107795480	12000	12000	12000	12000	1
563	20231027	094800	107783480	11950	11950	11950	11950	8
564	20231027	094700	107687880	12000	11970	12000	11950	11
565	20231027	094600	107556190	12000	11930	12000	11930	1285
566	20231027	094500	92206290	11920	11920	11920	11920	8
567	20231027	094400	92110930	11920	11920	11920	11920	9
568	20231027	094300	92003650	11920	11920	11920	11920	0
569	20231027	094200	92003650	11920	11940	11940	11920	8
570	20231027	094100	91908160	11940	11940	11940	11940	8
571	20231027	094000	91812640	11940	11940	11940	11940	8
572	20231027	093900	91717120	12020	11960	12020	11950	9
573	20231027	093800	91609480	11960	11960	11960	11960	0
574	20231027	093700	91609480	11960	11980	12060	11960	541
575	20231027	093600	85133840	12060	11980	12060	11980	10
576	20231027	093500	85013960	12070	12070	12070	11980	11
577	20231027	093400	84881850	12070	12000	12070	11980	9
578	20231027	093300	84773910	12070	12000	12070	11980	9
579	20231027	093200	84665960	12070	12020	12070	11980	129
580	20231027	093100	83118170	12070	12070	12070	12010	10
581	20231027	093000	82997950	12070	12010	12070	12010	9
582	20231027	092900	82889800	12090	12030	12090	12010	11
583	20231027	092800	82757430	12100	12040	12100	12030	14
584	20231027	092700	82588770	12040	12090	12090	12040	66
585	20231027	092600	81791150	12040	12090	12090	12040	28
586	20231027	092500	81453030	12100	12040	12100	12040	9
587	20231027	092400	81344610	12110	12050	12110	12030	9
588	20231027	092300	81236170	12050	12050	12120	12050	17
589	20231027	092200	81030930	12120	12050	12120	12050	79
590	20231027	092100	80074770	12120	12110	12120	12110	2
591	20231027	092000	80050540	12110	12070	12110	12050	10
592	20231027	091900	79929820	12120	12080	12120	12070	10
593	20231027	091800	79809000	12120	12090	12120	12080	9
594	20231027	091700	79700210	12120	12120	12120	12080	10
595	20231027	091600	79579270	12120	12120	12120	12120	1
596	20231027	091500	79567150	12110	12110	12110	12050	14
597	20231027	091400	79397970	12110	12010	12110	12000	10
598	20231027	091300	79277850	12120	12050	12120	12000	92
599	20231027	091200	78173440	12070	12060	12070	12060	9
600	20231027	091100	78064890	12070	12070	12120	12060	17
601	20231027	091000	77859700	12120	12100	12120	12070	91
602	20231027	090900	76760440	12120	12100	12120	12100	9
603	20231027	090800	76651520	12120	12120	12120	12080	58
604	20231027	090700	75948830	12120	12100	12120	12080	61
605	20231027	090600	75209760	12120	12050	12120	12050	11
606	20231027	090500	75077010	12130	12160	12160	12130	5
607	20231027	090400	75016270	12160	12120	12160	12100	19
608	20231027	090300	74786180	12180	12160	12190	12120	118
609	20231027	090200	73354780	12200	12190	12200	12160	187
610	20231027	090100	71079260	12200	12140	12200	12130	3453
611	20231027	090000	29084350	12140	12100	12140	12030	2399