KissMeData/050960/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192300	145243460	9600	9600	9600	9600	334
3	20231027	192200	145243460	9600	9600	9600	9600	0
4	20231027	192100	145243460	9600	9600	9600	9600	0
5	20231027	192000	145243460	9600	9600	9600	9600	0
6	20231027	191900	145243460	9600	9600	9600	9600	0
7	20231027	191800	145243460	9600	9600	9600	9600	0
8	20231027	191700	145243460	9600	9600	9600	9600	0
9	20231027	191600	145243460	9600	9600	9600	9600	0
10	20231027	191500	145243460	9600	9600	9600	9600	0
11	20231027	191400	145243460	9600	9600	9600	9600	0
12	20231027	191300	145243460	9600	9600	9600	9600	0
13	20231027	191200	145243460	9600	9600	9600	9600	0
14	20231027	191100	145243460	9600	9600	9600	9600	0
15	20231027	191000	145243460	9600	9600	9600	9600	0
16	20231027	190900	145243460	9600	9600	9600	9600	0
17	20231027	190800	145243460	9600	9600	9600	9600	0
18	20231027	190700	145243460	9600	9600	9600	9600	0
19	20231027	190600	145243460	9600	9600	9600	9600	0
20	20231027	190500	145243460	9600	9600	9600	9600	0
21	20231027	190400	145243460	9600	9600	9600	9600	0
22	20231027	190300	145243460	9600	9600	9600	9600	0
23	20231027	190200	145243460	9600	9600	9600	9600	0
24	20231027	190100	145243460	9600	9600	9600	9600	0
25	20231027	190000	145243460	9600	9600	9600	9600	0
26	20231027	185900	145243460	9600	9600	9600	9600	0
27	20231027	185800	145243460	9600	9600	9600	9600	0
28	20231027	185700	145243460	9600	9600	9600	9600	0
29	20231027	185600	145243460	9600	9600	9600	9600	0
30	20231027	185500	145243460	9600	9600	9600	9600	0
31	20231027	185400	145243460	9600	9600	9600	9600	0
32	20231027	185300	145243460	9600	9600	9600	9600	334
33	20231027	185200	145243460	9600	9600	9600	9600	0
34	20231027	185100	145243460	9600	9600	9600	9600	0
35	20231027	185000	145243460	9600	9600	9600	9600	0
36	20231027	184900	145243460	9600	9600	9600	9600	0
37	20231027	184800	145243460	9600	9600	9600	9600	0
38	20231027	184700	145243460	9600	9600	9600	9600	0
39	20231027	184600	145243460	9600	9600	9600	9600	0
40	20231027	184500	145243460	9600	9600	9600	9600	0
41	20231027	184400	145243460	9600	9600	9600	9600	0
42	20231027	184300	145243460	9600	9600	9600	9600	0
43	20231027	184200	145243460	9600	9600	9600	9600	0
44	20231027	184100	145243460	9600	9600	9600	9600	0
45	20231027	184000	145243460	9600	9600	9600	9600	0
46	20231027	183900	145243460	9600	9600	9600	9600	0
47	20231027	183800	145243460	9600	9600	9600	9600	0
48	20231027	183700	145243460	9600	9600	9600	9600	0
49	20231027	183600	145243460	9600	9600	9600	9600	0
50	20231027	183500	145243460	9600	9600	9600	9600	0
51	20231027	183400	145243460	9600	9600	9600	9600	0
52	20231027	183300	145243460	9600	9600	9600	9600	0
53	20231027	183200	145243460	9600	9600	9600	9600	0
54	20231027	183100	145243460	9600	9600	9600	9600	0
55	20231027	183000	145243460	9600	9600	9600	9600	0
56	20231027	182900	145243460	9600	9600	9600	9600	0
57	20231027	182800	145243460	9600	9600	9600	9600	0
58	20231027	182700	145243460	9600	9600	9600	9600	0
59	20231027	182600	145243460	9600	9600	9600	9600	0
60	20231027	182500	145243460	9600	9600	9600	9600	0
61	20231027	182400	145243460	9600	9600	9600	9600	0
62	20231027	182300	145243460	9600	9600	9600	9600	334
63	20231027	182200	145243460	9600	9600	9600	9600	0
64	20231027	182100	145243460	9600	9600	9600	9600	0
65	20231027	182000	145243460	9600	9600	9600	9600	0
66	20231027	181900	145243460	9600	9600	9600	9600	0
67	20231027	181800	145243460	9600	9600	9600	9600	0
68	20231027	181700	145243460	9600	9600	9600	9600	0
69	20231027	181600	145243460	9600	9600	9600	9600	0
70	20231027	181500	145243460	9600	9600	9600	9600	0
71	20231027	181400	145243460	9600	9600	9600	9600	0
72	20231027	181300	145243460	9600	9600	9600	9600	0
73	20231027	181200	145243460	9600	9600	9600	9600	0
74	20231027	181100	145243460	9600	9600	9600	9600	0
75	20231027	181000	145243460	9600	9600	9600	9600	0
76	20231027	180900	145243460	9600	9600	9600	9600	0
77	20231027	180800	145243460	9600	9600	9600	9600	0
78	20231027	180700	145243460	9600	9600	9600	9600	0
79	20231027	180600	145243460	9600	9600	9600	9600	0
80	20231027	180500	145243460	9600	9600	9600	9600	0
81	20231027	180400	145243460	9600	9600	9600	9600	0
82	20231027	180300	145243460	9600	9600	9600	9600	0
83	20231027	180200	145243460	9600	9600	9600	9600	0
84	20231027	180100	145243460	9600	9600	9600	9600	0
85	20231027	180000	145243460	9600	9600	9600	9600	0
86	20231027	175900	145243460	9600	9600	9600	9600	0
87	20231027	175800	145243460	9600	9600	9600	9600	0
88	20231027	175700	145243460	9600	9600	9600	9600	0
89	20231027	175600	145243460	9600	9600	9600	9600	0
90	20231027	175500	145243460	9600	9600	9600	9600	0
91	20231027	175400	145243460	9600	9600	9600	9600	0
92	20231027	175300	145243460	9600	9600	9600	9600	334
93	20231027	175200	145243460	9600	9600	9600	9600	0
94	20231027	175100	145243460	9600	9600	9600	9600	0
95	20231027	175000	145243460	9600	9600	9600	9600	0
96	20231027	174900	145243460	9600	9600	9600	9600	0
97	20231027	174800	145243460	9600	9600	9600	9600	0
98	20231027	174700	145243460	9600	9600	9600	9600	0
99	20231027	174600	145243460	9600	9600	9600	9600	0
100	20231027	174500	145243460	9600	9600	9600	9600	0
101	20231027	174400	145243460	9600	9600	9600	9600	0
102	20231027	174300	145243460	9600	9600	9600	9600	0
103	20231027	174200	145243460	9600	9600	9600	9600	0
104	20231027	174100	145243460	9600	9600	9600	9600	0
105	20231027	174000	145243460	9600	9600	9600	9600	0
106	20231027	173900	145243460	9600	9600	9600	9600	0
107	20231027	173800	145243460	9600	9600	9600	9600	0
108	20231027	173700	145243460	9600	9600	9600	9600	0
109	20231027	173600	145243460	9600	9600	9600	9600	0
110	20231027	173500	145243460	9600	9600	9600	9600	0
111	20231027	173400	145243460	9600	9600	9600	9600	0
112	20231027	173300	145243460	9600	9600	9600	9600	0
113	20231027	173200	145243460	9600	9600	9600	9600	0
114	20231027	173100	145243460	9600	9600	9600	9600	0
115	20231027	173000	145243460	9600	9600	9600	9600	0
116	20231027	172900	145243460	9600	9600	9600	9600	0
117	20231027	172800	145243460	9600	9600	9600	9600	0
118	20231027	172700	145243460	9600	9600	9600	9600	0
119	20231027	172600	145243460	9600	9600	9600	9600	0
120	20231027	172500	145243460	9600	9600	9600	9600	0
121	20231027	172400	145243460	9600	9600	9600	9600	0
122	20231027	172300	145243460	9600	9600	9600	9600	334
123	20231027	172200	145243460	9600	9600	9600	9600	0
124	20231027	172100	145243460	9600	9600	9600	9600	0
125	20231027	172000	145243460	9600	9600	9600	9600	0
126	20231027	171900	145243460	9600	9600	9600	9600	0
127	20231027	171800	145243460	9600	9600	9600	9600	0
128	20231027	171700	145243460	9600	9600	9600	9600	0
129	20231027	171600	145243460	9600	9600	9600	9600	0
130	20231027	171500	145243460	9600	9600	9600	9600	0
131	20231027	171400	145243460	9600	9600	9600	9600	0
132	20231027	171300	145243460	9600	9600	9600	9600	0
133	20231027	171200	145243460	9600	9600	9600	9600	0
134	20231027	171100	145243460	9600	9600	9600	9600	0
135	20231027	171000	145243460	9600	9600	9600	9600	0
136	20231027	170900	145243460	9600	9600	9600	9600	0
137	20231027	170800	145243460	9600	9600	9600	9600	0
138	20231027	170700	145243460	9600	9600	9600	9600	0
139	20231027	170600	145243460	9600	9600	9600	9600	0
140	20231027	170500	145243460	9600	9600	9600	9600	0
141	20231027	170400	145243460	9600	9600	9600	9600	0
142	20231027	170300	145243460	9600	9600	9600	9600	0
143	20231027	170200	145243460	9600	9600	9600	9600	0
144	20231027	170100	145243460	9600	9600	9600	9600	0
145	20231027	170000	145243460	9600	9600	9600	9600	0
146	20231027	165900	145243460	9600	9600	9600	9600	0
147	20231027	165800	145243460	9600	9600	9600	9600	0
148	20231027	165700	145243460	9600	9600	9600	9600	0
149	20231027	165600	145243460	9600	9600	9600	9600	0
150	20231027	165500	145243460	9600	9600	9600	9600	0
151	20231027	165400	145243460	9600	9600	9600	9600	0
152	20231027	165300	145243460	9600	9600	9600	9600	334
153	20231027	165200	145243460	9600	9600	9600	9600	0
154	20231027	165100	145243460	9600	9600	9600	9600	0
155	20231027	165000	145243460	9600	9600	9600	9600	0
156	20231027	164900	145243460	9600	9600	9600	9600	0
157	20231027	164800	145243460	9600	9600	9600	9600	0
158	20231027	164700	145243460	9600	9600	9600	9600	0
159	20231027	164600	145243460	9600	9600	9600	9600	0
160	20231027	164500	145243460	9600	9600	9600	9600	0
161	20231027	164400	145243460	9600	9600	9600	9600	0
162	20231027	164300	145243460	9600	9600	9600	9600	0
163	20231027	164200	145243460	9600	9600	9600	9600	0
164	20231027	164100	145243460	9600	9600	9600	9600	0
165	20231027	164000	145243460	9600	9600	9600	9600	0
166	20231027	163900	145243460	9600	9600	9600	9600	0
167	20231027	163800	145243460	9600	9600	9600	9600	0
168	20231027	163700	145243460	9600	9600	9600	9600	0
169	20231027	163600	145243460	9600	9600	9600	9600	0
170	20231027	163500	145243460	9600	9600	9600	9600	0
171	20231027	163400	145243460	9600	9600	9600	9600	0
172	20231027	163300	145243460	9600	9600	9600	9600	0
173	20231027	163200	145243460	9600	9600	9600	9600	0
174	20231027	163100	145243460	9600	9600	9600	9600	0
175	20231027	163000	145243460	9600	9600	9600	9600	0
176	20231027	162900	145243460	9600	9600	9600	9600	0
177	20231027	162800	145243460	9600	9600	9600	9600	0
178	20231027	162700	145243460	9600	9600	9600	9600	0
179	20231027	162600	145243460	9600	9600	9600	9600	0
180	20231027	162500	145243460	9600	9600	9600	9600	0
181	20231027	162400	145243460	9600	9600	9600	9600	0
182	20231027	162300	145243460	9600	9600	9600	9600	334
183	20231027	162200	145243460	9600	9600	9600	9600	0
184	20231027	162100	145243460	9600	9600	9600	9600	0
185	20231027	162000	145243460	9600	9600	9600	9600	0
186	20231027	161900	145243460	9600	9600	9600	9600	0
187	20231027	161800	145243460	9600	9600	9600	9600	0
188	20231027	161700	145243460	9600	9600	9600	9600	0
189	20231027	161600	145243460	9600	9600	9600	9600	0
190	20231027	161500	145243460	9600	9600	9600	9600	0
191	20231027	161400	145243460	9600	9600	9600	9600	0
192	20231027	161300	145243460	9600	9600	9600	9600	0
193	20231027	161200	145243460	9600	9600	9600	9600	0
194	20231027	161100	145243460	9600	9600	9600	9600	0
195	20231027	161000	145243460	9600	9600	9600	9600	0
196	20231027	160900	145243460	9600	9600	9600	9600	0
197	20231027	160800	145243460	9600	9600	9600	9600	0
198	20231027	160700	145243460	9600	9600	9600	9600	0
199	20231027	160600	145243460	9600	9600	9600	9600	0
200	20231027	160500	145243460	9600	9600	9600	9600	0
201	20231027	160400	145243460	9600	9600	9600	9600	0
202	20231027	160300	145243460	9600	9600	9600	9600	0
203	20231027	160200	145243460	9600	9600	9600	9600	0
204	20231027	160100	145243460	9600	9600	9600	9600	0
205	20231027	160000	145243460	9600	9600	9600	9600	0
206	20231027	155900	145243460	9600	9600	9600	9600	0
207	20231027	155800	145243460	9600	9600	9600	9600	0
208	20231027	155700	145243460	9600	9600	9600	9600	0
209	20231027	155600	145243460	9600	9600	9600	9600	0
210	20231027	155500	145243460	9600	9600	9600	9600	0
211	20231027	155400	145243460	9600	9600	9600	9600	0
212	20231027	155300	145243460	9600	9600	9600	9600	334
213	20231027	155200	145243460	9600	9600	9600	9600	0
214	20231027	155100	145243460	9600	9600	9600	9600	0
215	20231027	155000	145243460	9600	9600	9600	9600	0
216	20231027	154900	145243460	9600	9600	9600	9600	0
217	20231027	154800	145243460	9600	9600	9600	9600	0
218	20231027	154700	145243460	9600	9600	9600	9600	0
219	20231027	154600	145243460	9600	9600	9600	9600	0
220	20231027	154500	145243460	9600	9600	9600	9600	0
221	20231027	154400	145243460	9600	9600	9600	9600	0
222	20231027	154300	145243460	9600	9600	9600	9600	0
223	20231027	154200	145243460	9600	9600	9600	9600	0
224	20231027	154100	145243460	9600	9600	9600	9600	0
225	20231027	154000	145243460	9600	9600	9600	9600	0
226	20231027	153900	145243460	9600	9600	9600	9600	0
227	20231027	153800	145243460	9600	9600	9600	9600	0
228	20231027	153700	145243460	9600	9600	9600	9600	0
229	20231027	153600	145243460	9600	9600	9600	9600	0
230	20231027	153500	145243460	9600	9600	9600	9600	0
231	20231027	153400	145243460	9600	9600	9600	9600	0
232	20231027	153300	145243460	9600	9600	9600	9600	0
233	20231027	153200	145243460	9600	9600	9600	9600	0
234	20231027	153100	145243460	9600	9600	9600	9600	0
235	20231027	153000	145243460	9600	9600	9600	9600	334
236	20231027	152900	142037060	9600	9600	9600	9600	0
237	20231027	152800	142037060	9600	9600	9600	9600	0
238	20231027	152700	142037060	9600	9600	9600	9600	0
239	20231027	152600	142037060	9600	9600	9600	9600	0
240	20231027	152500	142037060	9600	9600	9600	9600	0
241	20231027	152400	142037060	9600	9600	9600	9600	0
242	20231027	152300	142037060	9600	9600	9600	9600	0
243	20231027	152200	142037060	9600	9600	9600	9600	0
244	20231027	152100	142037060	9600	9600	9600	9600	0
245	20231027	152000	142037060	9600	9600	9600	9600	0
246	20231027	151900	142037060	9600	9600	9600	9600	0
247	20231027	151800	142037060	9600	9600	9600	9600	0
248	20231027	151700	142037060	9600	9600	9600	9600	1
249	20231027	151600	142027460	9530	9600	9600	9530	42
250	20231027	151500	141627060	9600	9600	9600	9600	0
251	20231027	151400	141627060	9600	9600	9600	9600	0
252	20231027	151300	141627060	9600	9600	9600	9600	0
253	20231027	151200	141627060	9600	9600	9600	9600	0
254	20231027	151100	141627060	9600	9600	9600	9600	7
255	20231027	151000	141559860	9600	9600	9600	9600	0
256	20231027	150900	141559860	9600	9600	9600	9600	10
257	20231027	150800	141463860	9590	9590	9590	9590	0
258	20231027	150700	141463860	9590	9590	9590	9590	135
259	20231027	150600	140169210	9590	9590	9590	9590	0
260	20231027	150500	140169210	9590	9590	9590	9590	18
261	20231027	150400	139996590	9530	9530	9530	9530	0
262	20231027	150300	139996590	9530	9530	9530	9530	0
263	20231027	150200	139996590	9530	9530	9530	9530	0
264	20231027	150100	139996590	9530	9540	9540	9530	204
265	20231027	150000	138052450	9590	9590	9590	9590	0
266	20231027	145900	138052450	9590	9590	9590	9590	2
267	20231027	145800	138033270	9600	9600	9600	9600	0
268	20231027	145700	138033270	9600	9600	9600	9600	0
269	20231027	145600	138033270	9600	9600	9600	9530	9
270	20231027	145500	137947360	9530	9600	9600	9530	101
271	20231027	145400	136984760	9530	9560	9560	9530	100
272	20231027	145300	136031590	9620	9620	9620	9620	0
273	20231027	145200	136031590	9620	9620	9620	9620	0
274	20231027	145100	136031590	9620	9620	9620	9620	0
275	20231027	145000	136031590	9620	9620	9620	9620	0
276	20231027	144900	136031590	9620	9620	9620	9620	0
277	20231027	144800	136031590	9620	9620	9620	9620	0
278	20231027	144700	136031590	9620	9620	9620	9620	0
279	20231027	144600	136031590	9620	9620	9620	9620	0
280	20231027	144500	136031590	9620	9620	9620	9620	0
281	20231027	144400	136031590	9620	9620	9620	9620	0
282	20231027	144300	136031590	9620	9620	9620	9620	0
283	20231027	144200	136031590	9620	9620	9620	9620	0
284	20231027	144100	136031590	9620	9620	9620	9620	0
285	20231027	144000	136031590	9620	9620	9620	9620	1
286	20231027	143900	136021970	9560	9560	9560	9560	0
287	20231027	143800	136021970	9560	9560	9560	9560	0
288	20231027	143700	136021970	9560	9560	9560	9560	0
289	20231027	143600	136021970	9560	9570	9570	9560	104
290	20231027	143500	135027720	9590	9590	9590	9590	25
291	20231027	143400	134787970	9590	9590	9590	9590	0
292	20231027	143300	134787970	9590	9590	9590	9590	19
293	20231027	143200	134605760	9590	9600	9600	9590	63
294	20231027	143100	134001570	9640	9640	9640	9640	0
295	20231027	143000	134001570	9640	9640	9640	9640	0
296	20231027	142900	134001570	9640	9640	9640	9640	0
297	20231027	142800	134001570	9640	9640	9640	9640	0
298	20231027	142700	134001570	9640	9640	9640	9640	200
299	20231027	142600	132073570	9640	9640	9640	9640	0
300	20231027	142500	132073570	9640	9640	9640	9640	0
301	20231027	142400	132073570	9640	9640	9640	9640	1
302	20231027	142300	132063930	9590	9590	9590	9590	0
303	20231027	142200	132063930	9590	9590	9590	9590	0
304	20231027	142100	132063930	9590	9590	9590	9590	0
305	20231027	142000	132063930	9590	9590	9590	9590	0
306	20231027	141900	132063930	9590	9590	9590	9590	0
307	20231027	141800	132063930	9590	9590	9590	9590	0
308	20231027	141700	132063930	9590	9590	9590	9590	0
309	20231027	141600	132063930	9590	9590	9590	9590	0
310	20231027	141500	132063930	9590	9590	9590	9590	0
311	20231027	141400	132063930	9590	9590	9590	9590	0
312	20231027	141300	132063930	9590	9590	9590	9590	0
313	20231027	141200	132063930	9590	9590	9590	9590	0
314	20231027	141100	132063930	9590	9590	9590	9590	0
315	20231027	141000	132063930	9590	9590	9590	9590	1
316	20231027	140900	132054340	9630	9630	9630	9630	0
317	20231027	140800	132054340	9630	9630	9630	9630	0
318	20231027	140700	132054340	9630	9630	9630	9630	0
319	20231027	140600	132054340	9630	9630	9630	9630	0
320	20231027	140500	132054340	9630	9630	9630	9630	0
321	20231027	140400	132054340	9630	9630	9630	9630	0
322	20231027	140300	132054340	9630	9630	9630	9630	0
323	20231027	140200	132054340	9630	9630	9630	9630	0
324	20231027	140100	132054340	9630	9630	9630	9630	0
325	20231027	140000	132054340	9630	9630	9630	9630	0
326	20231027	135900	132054340	9630	9630	9630	9630	180
327	20231027	135800	130320940	9590	9590	9590	9590	0
328	20231027	135700	130320940	9590	9590	9590	9590	0
329	20231027	135600	130320940	9590	9590	9590	9590	0
330	20231027	135500	130320940	9590	9590	9590	9590	0
331	20231027	135400	130320940	9590	9590	9590	9590	0
332	20231027	135300	130320940	9590	9590	9590	9590	0
333	20231027	135200	130320940	9590	9590	9590	9590	0
334	20231027	135100	130320940	9590	9590	9590	9590	0
335	20231027	135000	130320940	9590	9590	9590	9590	0
336	20231027	134900	130320940	9590	9590	9590	9590	0
337	20231027	134800	130320940	9590	9590	9590	9590	0
338	20231027	134700	130320940	9590	9590	9590	9590	36
339	20231027	134600	129975700	9600	9600	9600	9600	0
340	20231027	134500	129975700	9600	9600	9600	9600	0
341	20231027	134400	129975700	9600	9600	9600	9600	0
342	20231027	134300	129975700	9600	9600	9600	9600	0
343	20231027	134200	129975700	9600	9600	9600	9600	0
344	20231027	134100	129975700	9600	9600	9600	9600	0
345	20231027	134000	129975700	9600	9600	9600	9600	0
346	20231027	133900	129975700	9600	9600	9600	9600	0
347	20231027	133800	129975700	9600	9600	9600	9600	0
348	20231027	133700	129975700	9600	9600	9600	9600	101
349	20231027	133600	129006100	9570	9570	9570	9570	0
350	20231027	133500	129006100	9570	9570	9570	9570	0
351	20231027	133400	129006100	9570	9570	9570	9570	0
352	20231027	133300	129006100	9570	9570	9570	9570	0
353	20231027	133200	129006100	9570	9570	9570	9570	0
354	20231027	133100	129006100	9570	9570	9570	9570	0
355	20231027	133000	129006100	9570	9570	9570	9570	1
356	20231027	132900	128996530	9560	9560	9560	9560	0
357	20231027	132800	128996530	9560	9560	9560	9560	63
358	20231027	132700	128394250	9530	9530	9530	9530	0
359	20231027	132600	128394250	9530	9530	9530	9530	0
360	20231027	132500	128394250	9530	9580	9580	9530	970
361	20231027	132400	119142950	9540	9540	9540	9540	0
362	20231027	132300	119142950	9540	9540	9540	9540	0
363	20231027	132200	119142950	9540	9540	9540	9540	0
364	20231027	132100	119142950	9540	9540	9540	9540	0
365	20231027	132000	119142950	9540	9540	9540	9540	0
366	20231027	131900	119142950	9540	9540	9540	9540	0
367	20231027	131800	119142950	9540	9540	9540	9540	19
368	20231027	131700	118961690	9540	9540	9540	9540	1
369	20231027	131600	118952150	9530	9530	9530	9530	0
370	20231027	131500	118952150	9530	9530	9530	9530	0
371	20231027	131400	118952150	9530	9530	9530	9530	0
372	20231027	131300	118952150	9530	9530	9530	9530	0
373	20231027	131200	118952150	9530	9530	9530	9530	0
374	20231027	131100	118952150	9530	9650	9650	9530	1145
375	20231027	131000	108018480	9650	9650	9650	9650	0
376	20231027	130900	108018480	9650	9650	9650	9650	0
377	20231027	130800	108018480	9650	9650	9650	9650	0
378	20231027	130700	108018480	9650	9650	9650	9650	0
379	20231027	130600	108018480	9650	9650	9650	9650	0
380	20231027	130500	108018480	9650	9650	9650	9650	0
381	20231027	130400	108018480	9650	9650	9650	9650	0
382	20231027	130300	108018480	9650	9650	9650	9650	0
383	20231027	130200	108018480	9650	9650	9650	9650	0
384	20231027	130100	108018480	9650	9650	9650	9650	0
385	20231027	130000	108018480	9650	9650	9650	9650	2
386	20231027	125900	107999180	9650	9650	9650	9650	0
387	20231027	125800	107999180	9650	9650	9650	9650	0
388	20231027	125700	107999180	9650	9650	9650	9650	0
389	20231027	125600	107999180	9650	9650	9650	9650	50
390	20231027	125500	107516680	9650	9650	9650	9650	50
391	20231027	125400	107034180	9650	9650	9650	9650	0
392	20231027	125300	107034180	9650	9650	9650	9650	0
393	20231027	125200	107034180	9650	9650	9650	9650	10
394	20231027	125100	106937680	9690	9690	9690	9690	52
395	20231027	125000	106433800	9690	9690	9690	9690	0
396	20231027	124900	106433800	9690	9690	9690	9690	0
397	20231027	124800	106433800	9690	9690	9690	9690	0
398	20231027	124700	106433800	9690	9690	9690	9690	0
399	20231027	124600	106433800	9690	9690	9690	9690	0
400	20231027	124500	106433800	9690	9690	9690	9690	0
401	20231027	124400	106433800	9690	9690	9690	9690	0
402	20231027	124300	106433800	9690	9690	9690	9690	0
403	20231027	124200	106433800	9690	9690	9690	9690	0
404	20231027	124100	106433800	9690	9690	9690	9690	0
405	20231027	124000	106433800	9690	9690	9690	9690	172
406	20231027	123900	104767120	9720	9720	9720	9720	0
407	20231027	123800	104767120	9720	9720	9720	9720	47
408	20231027	123700	104310280	9720	9720	9720	9720	0
409	20231027	123600	104310280	9720	9720	9720	9720	185
410	20231027	123500	102512080	9720	9730	9730	9720	123
411	20231027	123400	101316310	9750	9750	9750	9750	0
412	20231027	123300	101316310	9750	9750	9750	9750	0
413	20231027	123200	101316310	9750	9750	9750	9750	0
414	20231027	123100	101316310	9750	9750	9750	9750	0
415	20231027	123000	101316310	9750	9750	9750	9750	0
416	20231027	122900	101316310	9750	9750	9750	9750	0
417	20231027	122800	101316310	9750	9750	9750	9750	0
418	20231027	122700	101316310	9750	9750	9750	9750	0
419	20231027	122600	101316310	9750	9750	9750	9750	0
420	20231027	122500	101316310	9750	9750	9750	9750	0
421	20231027	122400	101316310	9750	9750	9750	9750	0
422	20231027	122300	101316310	9750	9750	9750	9750	0
423	20231027	122200	101316310	9750	9750	9750	9750	0
424	20231027	122100	101316310	9750	9750	9750	9750	0
425	20231027	122000	101316310	9750	9750	9750	9750	0
426	20231027	121900	101316310	9750	9750	9750	9750	0
427	20231027	121800	101316310	9750	9750	9750	9750	0
428	20231027	121700	101316310	9750	9750	9750	9750	0
429	20231027	121600	101316310	9750	9750	9750	9750	0
430	20231027	121500	101316310	9750	9750	9750	9750	0
431	20231027	121400	101316310	9750	9750	9750	9750	0
432	20231027	121300	101316310	9750	9750	9750	9750	0
433	20231027	121200	101316310	9750	9750	9750	9750	0
434	20231027	121100	101316310	9750	9750	9750	9750	0
435	20231027	121000	101316310	9750	9750	9750	9750	0
436	20231027	120900	101316310	9750	9750	9750	9750	13
437	20231027	120800	101189560	9720	9720	9720	9720	1
438	20231027	120700	101179840	9750	9750	9750	9750	5
439	20231027	120600	101131090	9720	9720	9720	9720	5
440	20231027	120500	101082490	9720	9720	9720	9720	0
441	20231027	120400	101082490	9720	9720	9720	9720	0
442	20231027	120300	101082490	9720	9720	9720	9720	0
443	20231027	120200	101082490	9720	9720	9720	9720	0
444	20231027	120100	101082490	9720	9720	9720	9720	0
445	20231027	120000	101082490	9720	9720	9720	9720	0
446	20231027	115900	101082490	9720	9720	9720	9720	4
447	20231027	115800	101043610	9790	9790	9790	9790	0
448	20231027	115700	101043610	9790	9790	9790	9790	0
449	20231027	115600	101043610	9790	9790	9790	9790	0
450	20231027	115500	101043610	9790	9790	9790	9790	0
451	20231027	115400	101043610	9790	9790	9790	9790	51
452	20231027	115300	100544320	9800	9800	9800	9800	0
453	20231027	115200	100544320	9800	9800	9800	9800	0
454	20231027	115100	100544320	9800	9800	9800	9800	0
455	20231027	115000	100544320	9800	9800	9800	9800	0
456	20231027	114900	100544320	9800	9800	9800	9800	0
457	20231027	114800	100544320	9800	9800	9800	9800	0
458	20231027	114700	100544320	9800	9800	9800	9800	0
459	20231027	114600	100544320	9800	9800	9800	9800	0
460	20231027	114500	100544320	9800	9800	9800	9800	0
461	20231027	114400	100544320	9800	9800	9800	9800	0
462	20231027	114300	100544320	9800	9800	9800	9800	0
463	20231027	114200	100544320	9800	9800	9800	9800	0
464	20231027	114100	100544320	9800	9800	9800	9800	0
465	20231027	114000	100544320	9800	9800	9800	9800	0
466	20231027	113900	100544320	9800	9800	9800	9800	0
467	20231027	113800	100544320	9800	9800	9800	9800	0
468	20231027	113700	100544320	9800	9800	9800	9800	0
469	20231027	113600	100544320	9800	9800	9800	9800	177
470	20231027	113500	98809720	9800	9800	9800	9800	0
471	20231027	113400	98809720	9800	9750	9800	9750	1304
472	20231027	113300	86050270	9760	9760	9760	9760	0
473	20231027	113200	86050270	9760	9760	9760	9760	0
474	20231027	113100	86050270	9760	9760	9760	9760	0
475	20231027	113000	86050270	9760	9760	9760	9760	0
476	20231027	112900	86050270	9760	9760	9760	9760	0
477	20231027	112800	86050270	9760	9760	9760	9760	1
478	20231027	112700	86040510	9730	9730	9730	9730	0
479	20231027	112600	86040510	9730	9730	9730	9730	0
480	20231027	112500	86040510	9730	9730	9730	9730	0
481	20231027	112400	86040510	9730	9730	9730	9730	0
482	20231027	112300	86040510	9730	9730	9730	9730	0
483	20231027	112200	86040510	9730	9730	9730	9730	0
484	20231027	112100	86040510	9730	9730	9730	9730	0
485	20231027	112000	86040510	9730	9730	9730	9730	0
486	20231027	111900	86040510	9730	9730	9730	9730	0
487	20231027	111800	86040510	9730	9730	9730	9730	0
488	20231027	111700	86040510	9730	9730	9730	9730	1
489	20231027	111600	86030780	9720	9720	9720	9720	0
490	20231027	111500	86030780	9720	9720	9720	9720	0
491	20231027	111400	86030780	9720	9720	9720	9720	71
492	20231027	111300	85340660	9720	9720	9720	9720	65
493	20231027	111200	84708860	9720	9740	9740	9720	9
494	20231027	111100	84621350	9720	9740	9740	9720	123
495	20231027	111000	83424620	9750	9750	9750	9750	24
496	20231027	110900	83190620	9760	9760	9760	9760	0
497	20231027	110800	83190620	9760	9760	9760	9760	0
498	20231027	110700	83190620	9760	9760	9760	9760	192
499	20231027	110600	81316700	9750	9750	9750	9750	0
500	20231027	110500	81316700	9750	9750	9750	9750	0
501	20231027	110400	81316700	9750	9750	9750	9750	0
502	20231027	110300	81316700	9750	9750	9750	9750	9
503	20231027	110200	81228950	9750	9750	9750	9750	246
504	20231027	110100	78830450	9750	9750	9750	9750	1
505	20231027	110000	78820700	9730	9730	9730	9730	10
506	20231027	105900	78723400	9730	9730	9730	9730	0
507	20231027	105800	78723400	9730	9730	9730	9730	46
508	20231027	105700	78275820	9730	9730	9730	9730	110
509	20231027	105600	77205520	9730	9730	9730	9730	0
510	20231027	105500	77205520	9730	9730	9730	9730	50
511	20231027	105400	76719020	9720	9730	9730	9720	31
512	20231027	105300	76417630	9770	9770	9770	9770	0
513	20231027	105200	76417630	9770	9770	9770	9770	0
514	20231027	105100	76417630	9770	9770	9770	9770	2
515	20231027	105000	76398090	9730	9730	9730	9730	0
516	20231027	104900	76398090	9730	9740	9740	9730	515
517	20231027	104800	71382140	9740	9740	9740	9740	0
518	20231027	104700	71382140	9740	9740	9740	9740	0
519	20231027	104600	71382140	9740	9740	9740	9740	15
520	20231027	104500	71236040	9750	9750	9750	9750	29
521	20231027	104400	70953290	9750	9750	9750	9750	100
522	20231027	104300	69978290	9790	9790	9790	9790	0
523	20231027	104200	69978290	9790	9790	9790	9790	0
524	20231027	104100	69978290	9790	9800	9800	9790	10
525	20231027	104000	69880320	9800	9800	9800	9800	0
526	20231027	103900	69880320	9800	9800	9800	9800	0
527	20231027	103800	69880320	9800	9800	9800	9800	12
528	20231027	103700	69762720	9800	9800	9800	9800	0
529	20231027	103600	69762720	9800	9800	9800	9800	4
530	20231027	103500	69723520	9800	9800	9800	9800	20
531	20231027	103400	69527520	9790	9790	9790	9790	997
532	20231027	103300	59766890	9790	9790	9790	9790	0
533	20231027	103200	59766890	9790	9790	9790	9790	0
534	20231027	103100	59766890	9790	9790	9790	9790	0
535	20231027	103000	59766890	9790	9790	9790	9790	0
536	20231027	102900	59766890	9790	9790	9790	9790	12
537	20231027	102800	59649410	9790	9790	9790	9790	0
538	20231027	102700	59649410	9790	9790	9790	9790	0
539	20231027	102600	59649410	9790	9790	9790	9790	0
540	20231027	102500	59649410	9790	9790	9790	9790	0
541	20231027	102400	59649410	9790	9790	9790	9790	0
542	20231027	102300	59649410	9790	9790	9790	9790	11
543	20231027	102200	59541720	9790	9790	9790	9790	9
544	20231027	102100	59453610	9790	9790	9790	9790	0
545	20231027	102000	59453610	9790	9790	9790	9790	0
546	20231027	101900	59453610	9790	9790	9790	9790	2
547	20231027	101800	59434030	9810	9810	9810	9810	0
548	20231027	101700	59434030	9810	9690	9810	9690	502
549	20231027	101600	54528620	9680	9680	9680	9680	49
550	20231027	101500	54054300	9680	9680	9680	9680	1
551	20231027	101400	54044620	9660	9660	9660	9660	15
552	20231027	101300	53899720	9650	9650	9650	9650	1
553	20231027	101200	53890070	9650	9650	9650	9650	0
554	20231027	101100	53890070	9650	9650	9650	9650	13
555	20231027	101000	53764620	9650	9650	9650	9650	0
556	20231027	100900	53764620	9650	9650	9650	9650	0
557	20231027	100800	53764620	9650	9650	9650	9650	1
558	20231027	100700	53754970	9600	9600	9600	9600	0
559	20231027	100600	53754970	9600	9600	9600	9600	1
560	20231027	100500	53745370	9580	9580	9580	9580	0
561	20231027	100400	53745370	9580	9580	9580	9580	0
562	20231027	100300	53745370	9580	9580	9580	9580	0
563	20231027	100200	53745370	9580	9580	9580	9580	0
564	20231027	100100	53745370	9580	9580	9580	9580	0
565	20231027	100000	53745370	9580	9580	9580	9580	4
566	20231027	095900	53707050	9610	9610	9610	9610	7
567	20231027	095800	53639780	9610	9610	9610	9610	0
568	20231027	095700	53639780	9610	9610	9610	9610	0
569	20231027	095600	53639780	9610	9610	9610	9610	0
570	20231027	095500	53639780	9610	9610	9610	9610	0
571	20231027	095400	53639780	9610	9610	9610	9610	106
572	20231027	095300	52621120	9610	9610	9610	9610	200
573	20231027	095200	50699120	9610	9610	9610	9610	1
574	20231027	095100	50689510	9590	9570	9590	9570	6
575	20231027	095000	50632050	9570	9550	9570	9550	20
576	20231027	094900	50441030	9550	9550	9550	9550	0
577	20231027	094800	50441030	9550	9550	9550	9550	0
578	20231027	094700	50441030	9550	9530	9550	9530	5
579	20231027	094600	50393360	9500	9500	9500	9500	0
580	20231027	094500	50393360	9500	9490	9500	9490	193
581	20231027	094400	48559910	9500	9500	9500	9500	0
582	20231027	094300	48559910	9500	9500	9500	9500	0
583	20231027	094200	48559910	9500	9500	9500	9500	149
584	20231027	094100	47144410	9500	9500	9500	9500	0
585	20231027	094000	47144410	9500	9500	9500	9500	5
586	20231027	093900	47096910	9520	9520	9520	9520	0
587	20231027	093800	47096910	9520	9520	9520	9520	1
588	20231027	093700	47087390	9520	9460	9530	9100	1895
589	20231027	093600	29485420	9460	9520	9520	9460	1012
590	20231027	093500	19864650	9570	9570	9570	9570	0
591	20231027	093400	19864650	9570	9570	9570	9570	2
592	20231027	093300	19845510	9650	9650	9650	9650	0
593	20231027	093200	19845510	9650	9650	9650	9650	0
594	20231027	093100	19845510	9650	9650	9650	9650	0
595	20231027	093000	19845510	9650	9650	9650	9650	0
596	20231027	092900	19845510	9650	9650	9650	9650	0
597	20231027	092800	19845510	9650	9650	9650	9650	0
598	20231027	092700	19845510	9650	9650	9650	9650	0
599	20231027	092600	19845510	9650	9650	9650	9650	0
600	20231027	092500	19845510	9650	9550	9650	9550	179
601	20231027	092400	18133600	9550	9550	9550	9550	0
602	20231027	092300	18133600	9550	9550	9550	9550	45
603	20231027	092200	17703850	9550	9550	9550	9550	184
604	20231027	092100	15946650	9550	9550	9550	9550	0
605	20231027	092000	15946650	9550	9550	9550	9550	50
606	20231027	091900	15469150	9550	9550	9550	9550	430
607	20231027	091800	11362650	9550	9550	9550	9550	173
608	20231027	091700	9710500	9550	9550	9550	9550	129
609	20231027	091600	8478550	9550	9550	9550	9550	1
610	20231027	091500	8469000	9550	9550	9550	9550	0
611	20231027	091400	8469000	9550	9590	9590	9550	119
612	20231027	091300	7330670	9600	9600	9600	9600	0
613	20231027	091200	7330670	9600	9600	9600	9600	0
614	20231027	091100	7330670	9600	9600	9600	9600	3
615	20231027	091000	7301870	9580	9580	9580	9580	5
616	20231027	090900	7253970	9560	9560	9560	9560	0
617	20231027	090800	7253970	9560	9640	9640	9550	552
618	20231027	090700	1977130	9600	9600	9600	9600	0
619	20231027	090600	1977130	9600	9600	9600	9600	199
620	20231027	090500	66730	9600	9600	9600	9600	1
621	20231027	090400	57130	9600	9600	9600	9600	0
622	20231027	090300	57130	9600	9600	9600	9600	0
623	20231027	090200	57130	9600	9510	9600	9510	4
624	20231027	090100	19000	9500	9500	9500	9500	0
625	20231027	090000	19000	9500	9500	9500	9500	2