KissMeData/214180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202000	160642380	12930	12930	12930	12930	28
3	20231027	201900	160642380	12930	12930	12930	12930	0
4	20231027	201800	160642380	12930	12930	12930	12930	0
5	20231027	201700	160642380	12930	12930	12930	12930	0
6	20231027	201600	160642380	12930	12930	12930	12930	0
7	20231027	201500	160642380	12930	12930	12930	12930	0
8	20231027	201400	160642380	12930	12930	12930	12930	0
9	20231027	201300	160642380	12930	12930	12930	12930	0
10	20231027	201200	160642380	12930	12930	12930	12930	0
11	20231027	201100	160642380	12930	12930	12930	12930	0
12	20231027	201000	160642380	12930	12930	12930	12930	0
13	20231027	200900	160642380	12930	12930	12930	12930	0
14	20231027	200800	160642380	12930	12930	12930	12930	0
15	20231027	200700	160642380	12930	12930	12930	12930	0
16	20231027	200600	160642380	12930	12930	12930	12930	0
17	20231027	200500	160642380	12930	12930	12930	12930	0
18	20231027	200400	160642380	12930	12930	12930	12930	0
19	20231027	200300	160642380	12930	12930	12930	12930	0
20	20231027	200200	160642380	12930	12930	12930	12930	0
21	20231027	200100	160642380	12930	12930	12930	12930	0
22	20231027	200000	160642380	12930	12930	12930	12930	0
23	20231027	195900	160642380	12930	12930	12930	12930	0
24	20231027	195800	160642380	12930	12930	12930	12930	0
25	20231027	195700	160642380	12930	12930	12930	12930	0
26	20231027	195600	160642380	12930	12930	12930	12930	0
27	20231027	195500	160642380	12930	12930	12930	12930	0
28	20231027	195400	160642380	12930	12930	12930	12930	0
29	20231027	195300	160642380	12930	12930	12930	12930	0
30	20231027	195200	160642380	12930	12930	12930	12930	0
31	20231027	195100	160642380	12930	12930	12930	12930	0
32	20231027	195000	160642380	12930	12930	12930	12930	28
33	20231027	194900	160642380	12930	12930	12930	12930	0
34	20231027	194800	160642380	12930	12930	12930	12930	0
35	20231027	194700	160642380	12930	12930	12930	12930	0
36	20231027	194600	160642380	12930	12930	12930	12930	0
37	20231027	194500	160642380	12930	12930	12930	12930	0
38	20231027	194400	160642380	12930	12930	12930	12930	0
39	20231027	194300	160642380	12930	12930	12930	12930	0
40	20231027	194200	160642380	12930	12930	12930	12930	0
41	20231027	194100	160642380	12930	12930	12930	12930	0
42	20231027	194000	160642380	12930	12930	12930	12930	0
43	20231027	193900	160642380	12930	12930	12930	12930	0
44	20231027	193800	160642380	12930	12930	12930	12930	0
45	20231027	193700	160642380	12930	12930	12930	12930	0
46	20231027	193600	160642380	12930	12930	12930	12930	0
47	20231027	193500	160642380	12930	12930	12930	12930	0
48	20231027	193400	160642380	12930	12930	12930	12930	0
49	20231027	193300	160642380	12930	12930	12930	12930	0
50	20231027	193200	160642380	12930	12930	12930	12930	0
51	20231027	193100	160642380	12930	12930	12930	12930	0
52	20231027	193000	160642380	12930	12930	12930	12930	0
53	20231027	192900	160642380	12930	12930	12930	12930	0
54	20231027	192800	160642380	12930	12930	12930	12930	0
55	20231027	192700	160642380	12930	12930	12930	12930	0
56	20231027	192600	160642380	12930	12930	12930	12930	0
57	20231027	192500	160642380	12930	12930	12930	12930	0
58	20231027	192400	160642380	12930	12930	12930	12930	0
59	20231027	192300	160642380	12930	12930	12930	12930	0
60	20231027	192200	160642380	12930	12930	12930	12930	0
61	20231027	192100	160642380	12930	12930	12930	12930	0
62	20231027	192000	160642380	12930	12930	12930	12930	28
63	20231027	191900	160642380	12930	12930	12930	12930	0
64	20231027	191800	160642380	12930	12930	12930	12930	0
65	20231027	191700	160642380	12930	12930	12930	12930	0
66	20231027	191600	160642380	12930	12930	12930	12930	0
67	20231027	191500	160642380	12930	12930	12930	12930	0
68	20231027	191400	160642380	12930	12930	12930	12930	0
69	20231027	191300	160642380	12930	12930	12930	12930	0
70	20231027	191200	160642380	12930	12930	12930	12930	0
71	20231027	191100	160642380	12930	12930	12930	12930	0
72	20231027	191000	160642380	12930	12930	12930	12930	0
73	20231027	190900	160642380	12930	12930	12930	12930	0
74	20231027	190800	160642380	12930	12930	12930	12930	0
75	20231027	190700	160642380	12930	12930	12930	12930	0
76	20231027	190600	160642380	12930	12930	12930	12930	0
77	20231027	190500	160642380	12930	12930	12930	12930	0
78	20231027	190400	160642380	12930	12930	12930	12930	0
79	20231027	190300	160642380	12930	12930	12930	12930	0
80	20231027	190200	160642380	12930	12930	12930	12930	0
81	20231027	190100	160642380	12930	12930	12930	12930	0
82	20231027	190000	160642380	12930	12930	12930	12930	0
83	20231027	185900	160642380	12930	12930	12930	12930	0
84	20231027	185800	160642380	12930	12930	12930	12930	0
85	20231027	185700	160642380	12930	12930	12930	12930	0
86	20231027	185600	160642380	12930	12930	12930	12930	0
87	20231027	185500	160642380	12930	12930	12930	12930	0
88	20231027	185400	160642380	12930	12930	12930	12930	0
89	20231027	185300	160642380	12930	12930	12930	12930	0
90	20231027	185200	160642380	12930	12930	12930	12930	0
91	20231027	185100	160642380	12930	12930	12930	12930	0
92	20231027	185000	160642380	12930	12930	12930	12930	28
93	20231027	184900	160642380	12930	12930	12930	12930	0
94	20231027	184800	160642380	12930	12930	12930	12930	0
95	20231027	184700	160642380	12930	12930	12930	12930	0
96	20231027	184600	160642380	12930	12930	12930	12930	0
97	20231027	184500	160642380	12930	12930	12930	12930	0
98	20231027	184400	160642380	12930	12930	12930	12930	0
99	20231027	184300	160642380	12930	12930	12930	12930	0
100	20231027	184200	160642380	12930	12930	12930	12930	0
101	20231027	184100	160642380	12930	12930	12930	12930	0
102	20231027	184000	160642380	12930	12930	12930	12930	0
103	20231027	183900	160642380	12930	12930	12930	12930	0
104	20231027	183800	160642380	12930	12930	12930	12930	0
105	20231027	183700	160642380	12930	12930	12930	12930	0
106	20231027	183600	160642380	12930	12930	12930	12930	0
107	20231027	183500	160642380	12930	12930	12930	12930	0
108	20231027	183400	160642380	12930	12930	12930	12930	0
109	20231027	183300	160642380	12930	12930	12930	12930	0
110	20231027	183200	160642380	12930	12930	12930	12930	0
111	20231027	183100	160642380	12930	12930	12930	12930	0
112	20231027	183000	160642380	12930	12930	12930	12930	0
113	20231027	182900	160642380	12930	12930	12930	12930	0
114	20231027	182800	160642380	12930	12930	12930	12930	0
115	20231027	182700	160642380	12930	12930	12930	12930	0
116	20231027	182600	160642380	12930	12930	12930	12930	0
117	20231027	182500	160642380	12930	12930	12930	12930	0
118	20231027	182400	160642380	12930	12930	12930	12930	0
119	20231027	182300	160642380	12930	12930	12930	12930	0
120	20231027	182200	160642380	12930	12930	12930	12930	0
121	20231027	182100	160642380	12930	12930	12930	12930	0
122	20231027	182000	160642380	12930	12930	12930	12930	28
123	20231027	181900	160642380	12930	12930	12930	12930	0
124	20231027	181800	160642380	12930	12930	12930	12930	0
125	20231027	181700	160642380	12930	12930	12930	12930	0
126	20231027	181600	160642380	12930	12930	12930	12930	0
127	20231027	181500	160642380	12930	12930	12930	12930	0
128	20231027	181400	160642380	12930	12930	12930	12930	0
129	20231027	181300	160642380	12930	12930	12930	12930	0
130	20231027	181200	160642380	12930	12930	12930	12930	0
131	20231027	181100	160642380	12930	12930	12930	12930	0
132	20231027	181000	160642380	12930	12930	12930	12930	0
133	20231027	180900	160642380	12930	12930	12930	12930	0
134	20231027	180800	160642380	12930	12930	12930	12930	0
135	20231027	180700	160642380	12930	12930	12930	12930	0
136	20231027	180600	160642380	12930	12930	12930	12930	0
137	20231027	180500	160642380	12930	12930	12930	12930	0
138	20231027	180400	160642380	12930	12930	12930	12930	0
139	20231027	180300	160642380	12930	12930	12930	12930	0
140	20231027	180200	160642380	12930	12930	12930	12930	0
141	20231027	180100	160642380	12930	12930	12930	12930	0
142	20231027	180000	160642380	12930	12930	12930	12930	0
143	20231027	175900	160642380	12930	12930	12930	12930	0
144	20231027	175800	160642380	12930	12930	12930	12930	0
145	20231027	175700	160642380	12930	12930	12930	12930	0
146	20231027	175600	160642380	12930	12930	12930	12930	0
147	20231027	175500	160642380	12930	12930	12930	12930	0
148	20231027	175400	160642380	12930	12930	12930	12930	0
149	20231027	175300	160642380	12930	12930	12930	12930	0
150	20231027	175200	160642380	12930	12930	12930	12930	0
151	20231027	175100	160642380	12930	12930	12930	12930	0
152	20231027	175000	160642380	12930	12930	12930	12930	28
153	20231027	174900	160642380	12930	12930	12930	12930	0
154	20231027	174800	160642380	12930	12930	12930	12930	0
155	20231027	174700	160642380	12930	12930	12930	12930	0
156	20231027	174600	160642380	12930	12930	12930	12930	0
157	20231027	174500	160642380	12930	12930	12930	12930	0
158	20231027	174400	160642380	12930	12930	12930	12930	0
159	20231027	174300	160642380	12930	12930	12930	12930	0
160	20231027	174200	160642380	12930	12930	12930	12930	0
161	20231027	174100	160642380	12930	12930	12930	12930	0
162	20231027	174000	160642380	12930	12930	12930	12930	0
163	20231027	173900	160642380	12930	12930	12930	12930	0
164	20231027	173800	160642380	12930	12930	12930	12930	0
165	20231027	173700	160642380	12930	12930	12930	12930	0
166	20231027	173600	160642380	12930	12930	12930	12930	0
167	20231027	173500	160642380	12930	12930	12930	12930	0
168	20231027	173400	160642380	12930	12930	12930	12930	0
169	20231027	173300	160642380	12930	12930	12930	12930	0
170	20231027	173200	160642380	12930	12930	12930	12930	0
171	20231027	173100	160642380	12930	12930	12930	12930	0
172	20231027	173000	160642380	12930	12930	12930	12930	0
173	20231027	172900	160642380	12930	12930	12930	12930	0
174	20231027	172800	160642380	12930	12930	12930	12930	0
175	20231027	172700	160642380	12930	12930	12930	12930	0
176	20231027	172600	160642380	12930	12930	12930	12930	0
177	20231027	172500	160642380	12930	12930	12930	12930	0
178	20231027	172400	160642380	12930	12930	12930	12930	0
179	20231027	172300	160642380	12930	12930	12930	12930	0
180	20231027	172200	160642380	12930	12930	12930	12930	0
181	20231027	172100	160642380	12930	12930	12930	12930	0
182	20231027	172000	160642380	12930	12930	12930	12930	28
183	20231027	171900	160642380	12930	12930	12930	12930	0
184	20231027	171800	160642380	12930	12930	12930	12930	0
185	20231027	171700	160642380	12930	12930	12930	12930	0
186	20231027	171600	160642380	12930	12930	12930	12930	0
187	20231027	171500	160642380	12930	12930	12930	12930	0
188	20231027	171400	160642380	12930	12930	12930	12930	0
189	20231027	171300	160642380	12930	12930	12930	12930	0
190	20231027	171200	160642380	12930	12930	12930	12930	0
191	20231027	171100	160642380	12930	12930	12930	12930	0
192	20231027	171000	160642380	12930	12930	12930	12930	0
193	20231027	170900	160642380	12930	12930	12930	12930	0
194	20231027	170800	160642380	12930	12930	12930	12930	0
195	20231027	170700	160642380	12930	12930	12930	12930	0
196	20231027	170600	160642380	12930	12930	12930	12930	0
197	20231027	170500	160642380	12930	12930	12930	12930	0
198	20231027	170400	160642380	12930	12930	12930	12930	0
199	20231027	170300	160642380	12930	12930	12930	12930	0
200	20231027	170200	160642380	12930	12930	12930	12930	0
201	20231027	170100	160642380	12930	12930	12930	12930	0
202	20231027	170000	160642380	12930	12930	12930	12930	0
203	20231027	165900	160642380	12930	12930	12930	12930	0
204	20231027	165800	160642380	12930	12930	12930	12930	0
205	20231027	165700	160642380	12930	12930	12930	12930	0
206	20231027	165600	160642380	12930	12930	12930	12930	0
207	20231027	165500	160642380	12930	12930	12930	12930	0
208	20231027	165400	160642380	12930	12930	12930	12930	0
209	20231027	165300	160642380	12930	12930	12930	12930	0
210	20231027	165200	160642380	12930	12930	12930	12930	0
211	20231027	165100	160642380	12930	12930	12930	12930	0
212	20231027	165000	160642380	12930	12930	12930	12930	28
213	20231027	164900	160642380	12930	12930	12930	12930	0
214	20231027	164800	160642380	12930	12930	12930	12930	0
215	20231027	164700	160642380	12930	12930	12930	12930	0
216	20231027	164600	160642380	12930	12930	12930	12930	0
217	20231027	164500	160642380	12930	12930	12930	12930	0
218	20231027	164400	160642380	12930	12930	12930	12930	0
219	20231027	164300	160642380	12930	12930	12930	12930	0
220	20231027	164200	160642380	12930	12930	12930	12930	0
221	20231027	164100	160642380	12930	12930	12930	12930	0
222	20231027	164000	160642380	12930	12930	12930	12930	0
223	20231027	163900	160642380	12930	12930	12930	12930	0
224	20231027	163800	160642380	12930	12930	12930	12930	0
225	20231027	163700	160642380	12930	12930	12930	12930	0
226	20231027	163600	160642380	12930	12930	12930	12930	0
227	20231027	163500	160642380	12930	12930	12930	12930	0
228	20231027	163400	160642380	12930	12930	12930	12930	0
229	20231027	163300	160642380	12930	12930	12930	12930	0
230	20231027	163200	160642380	12930	12930	12930	12930	0
231	20231027	163100	160642380	12930	12930	12930	12930	0
232	20231027	163000	160642380	12930	12930	12930	12930	0
233	20231027	162900	160642380	12930	12930	12930	12930	0
234	20231027	162800	160642380	12930	12930	12930	12930	0
235	20231027	162700	160642380	12930	12930	12930	12930	0
236	20231027	162600	160642380	12930	12930	12930	12930	0
237	20231027	162500	160642380	12930	12930	12930	12930	0
238	20231027	162400	160642380	12930	12930	12930	12930	0
239	20231027	162300	160642380	12930	12930	12930	12930	0
240	20231027	162200	160642380	12930	12930	12930	12930	0
241	20231027	162100	160642380	12930	12930	12930	12930	0
242	20231027	162000	160642380	12930	12930	12930	12930	28
243	20231027	161900	160642380	12930	12930	12930	12930	0
244	20231027	161800	160642380	12930	12930	12930	12930	0
245	20231027	161700	160642380	12930	12930	12930	12930	0
246	20231027	161600	160642380	12930	12930	12930	12930	0
247	20231027	161500	160642380	12930	12930	12930	12930	0
248	20231027	161400	160642380	12930	12930	12930	12930	0
249	20231027	161300	160642380	12930	12930	12930	12930	0
250	20231027	161200	160642380	12930	12930	12930	12930	0
251	20231027	161100	160642380	12930	12930	12930	12930	0
252	20231027	161000	160642380	12930	12930	12930	12930	0
253	20231027	160900	160642380	12930	12930	12930	12930	0
254	20231027	160800	160642380	12930	12930	12930	12930	0
255	20231027	160700	160642380	12930	12930	12930	12930	0
256	20231027	160600	160642380	12930	12930	12930	12930	0
257	20231027	160500	160642380	12930	12930	12930	12930	0
258	20231027	160400	160642380	12930	12930	12930	12930	0
259	20231027	160300	160642380	12930	12930	12930	12930	0
260	20231027	160200	160642380	12930	12930	12930	12930	0
261	20231027	160100	160642380	12930	12930	12930	12930	0
262	20231027	160000	160642380	12930	12930	12930	12930	0
263	20231027	155900	160642380	12930	12930	12930	12930	0
264	20231027	155800	160642380	12930	12930	12930	12930	0
265	20231027	155700	160642380	12930	12930	12930	12930	0
266	20231027	155600	160642380	12930	12930	12930	12930	0
267	20231027	155500	160642380	12930	12930	12930	12930	0
268	20231027	155400	160642380	12930	12930	12930	12930	0
269	20231027	155300	160642380	12930	12930	12930	12930	0
270	20231027	155200	160642380	12930	12930	12930	12930	0
271	20231027	155100	160642380	12930	12930	12930	12930	0
272	20231027	155000	160642380	12930	12930	12930	12930	28
273	20231027	154900	160642380	12930	12930	12930	12930	0
274	20231027	154800	160642380	12930	12930	12930	12930	0
275	20231027	154700	160642380	12930	12930	12930	12930	0
276	20231027	154600	160642380	12930	12930	12930	12930	0
277	20231027	154500	160642380	12930	12930	12930	12930	0
278	20231027	154400	160642380	12930	12930	12930	12930	0
279	20231027	154300	160642380	12930	12930	12930	12930	0
280	20231027	154200	160642380	12930	12930	12930	12930	0
281	20231027	154100	160642380	12930	12930	12930	12930	0
282	20231027	154000	160642380	12930	12930	12930	12930	0
283	20231027	153900	160642380	12930	12930	12930	12930	0
284	20231027	153800	160642380	12930	12930	12930	12930	0
285	20231027	153700	160642380	12930	12930	12930	12930	0
286	20231027	153600	160642380	12930	12930	12930	12930	0
287	20231027	153500	160642380	12930	12930	12930	12930	0
288	20231027	153400	160642380	12930	12930	12930	12930	0
289	20231027	153300	160642380	12930	12930	12930	12930	0
290	20231027	153200	160642380	12930	12930	12930	12930	0
291	20231027	153100	160642380	12930	12930	12930	12930	0
292	20231027	153000	160642380	12930	12930	12930	12930	28
293	20231027	152900	160280340	12930	12930	12930	12930	0
294	20231027	152800	160280340	12930	12930	12930	12930	0
295	20231027	152700	160280340	12930	12930	12930	12930	0
296	20231027	152600	160280340	12930	12930	12930	12930	0
297	20231027	152500	160280340	12930	12930	12930	12930	0
298	20231027	152400	160280340	12930	12930	12930	12930	0
299	20231027	152300	160280340	12930	12930	12930	12930	0
300	20231027	152200	160280340	12930	12930	12930	12930	0
301	20231027	152100	160280340	12930	12930	12930	12930	0
302	20231027	152000	160280340	12930	12930	12930	12930	0
303	20231027	151900	160280340	12930	12930	12930	12930	1
304	20231027	151800	160267410	12930	12930	12930	12930	1
305	20231027	151700	160254480	12910	12920	12920	12910	2
306	20231027	151600	160228650	12930	12930	12930	12930	0
307	20231027	151500	160228650	12930	12930	12930	12930	0
308	20231027	151400	160228650	12930	12890	12930	12890	9
309	20231027	151300	160112600	12890	12890	12890	12890	0
310	20231027	151200	160112600	12890	12900	12900	12890	92
311	20231027	151100	158926710	12920	12920	12920	12920	3
312	20231027	151000	158887950	12900	12900	12900	12900	1
313	20231027	150900	158875050	12920	12920	12920	12920	0
314	20231027	150800	158875050	12920	12920	12920	12920	0
315	20231027	150700	158875050	12920	12920	12920	12920	3
316	20231027	150600	158836290	12900	12910	12910	12900	150
317	20231027	150500	156901280	12920	12910	12920	12910	102
318	20231027	150400	155584450	12920	12920	12920	12920	0
319	20231027	150300	155584450	12920	12920	12920	12920	0
320	20231027	150200	155584450	12920	12920	12920	12920	0
321	20231027	150100	155584450	12920	12920	12920	12920	0
322	20231027	150000	155584450	12920	12920	12920	12920	11
323	20231027	145900	155442330	12900	12920	12920	12900	60
324	20231027	145800	154668300	12930	12930	12930	12930	0
325	20231027	145700	154668300	12930	12930	12930	12930	0
326	20231027	145600	154668300	12930	12930	12930	12930	0
327	20231027	145500	154668300	12930	12930	12930	12930	1
328	20231027	145400	154655370	12930	12930	12930	12930	0
329	20231027	145300	154655370	12930	12930	12930	12930	0
330	20231027	145200	154655370	12930	12910	12930	12910	13
331	20231027	145100	154487520	12940	12940	12940	12940	0
332	20231027	145000	154487520	12940	12940	12940	12940	28
333	20231027	144900	154125200	12940	12940	12940	12940	1
334	20231027	144800	154112260	12910	12910	12910	12910	0
335	20231027	144700	154112260	12910	12910	12910	12910	1
336	20231027	144600	154099350	12940	12940	12940	12940	0
337	20231027	144500	154099350	12940	12940	12940	12940	20
338	20231027	144400	153840550	12940	12940	12940	12940	0
339	20231027	144300	153840550	12940	12940	12940	12940	0
340	20231027	144200	153840550	12940	12940	12940	12940	1
341	20231027	144100	153827610	12910	12910	12910	12910	0
342	20231027	144000	153827610	12910	12910	12910	12910	300
343	20231027	143900	149954610	12910	12920	12920	12910	700
344	20231027	143800	140916310	12950	12950	12950	12950	0
345	20231027	143700	140916310	12950	12950	12950	12950	0
346	20231027	143600	140916310	12950	12950	12950	12950	0
347	20231027	143500	140916310	12950	12950	12950	12950	0
348	20231027	143400	140916310	12950	12950	12950	12950	5
349	20231027	143300	140851560	12950	12950	12950	12950	0
350	20231027	143200	140851560	12950	12940	12950	12940	3
351	20231027	143100	140812730	12950	12950	12950	12950	0
352	20231027	143000	140812730	12950	12950	12950	12950	0
353	20231027	142900	140812730	12950	12950	12950	12950	0
354	20231027	142800	140812730	12950	12950	12950	12950	0
355	20231027	142700	140812730	12950	12950	12950	12950	0
356	20231027	142600	140812730	12950	12950	12950	12950	0
357	20231027	142500	140812730	12950	12950	12950	12950	0
358	20231027	142400	140812730	12950	12950	12950	12950	0
359	20231027	142300	140812730	12950	12910	12950	12910	8
360	20231027	142200	140709410	12920	12920	12920	12920	0
361	20231027	142100	140709410	12920	12920	12920	12920	49
362	20231027	142000	140076330	12950	12950	12950	12950	0
363	20231027	141900	140076330	12950	12950	12950	12950	0
364	20231027	141800	140076330	12950	12950	12950	12950	0
365	20231027	141700	140076330	12950	12950	12950	12950	0
366	20231027	141600	140076330	12950	12950	12950	12950	0
367	20231027	141500	140076330	12950	12950	12950	12950	0
368	20231027	141400	140076330	12950	12950	12950	12950	1
369	20231027	141300	140063380	12950	12900	12950	12900	225
370	20231027	141200	137160830	12890	12910	12910	12890	646
371	20231027	141100	128825900	12930	12930	12930	12930	0
372	20231027	141000	128825900	12930	12930	12930	12930	0
373	20231027	140900	128825900	12930	12930	12930	12930	1
374	20231027	140800	128812970	12910	12910	12910	12910	0
375	20231027	140700	128812970	12910	12910	12910	12910	0
376	20231027	140600	128812970	12910	12920	12920	12910	63
377	20231027	140500	127999620	12930	12930	12930	12930	0
378	20231027	140400	127999620	12930	12930	12930	12930	150
379	20231027	140300	126060120	12930	12930	12930	12930	3
380	20231027	140200	126021330	12930	12930	12930	12930	0
381	20231027	140100	126021330	12930	12930	12930	12930	1
382	20231027	140000	126008400	12930	12940	12940	12930	52
383	20231027	135900	125336030	12950	12950	12950	12950	0
384	20231027	135800	125336030	12950	12950	12950	12950	105
385	20231027	135700	123976280	12950	12950	12950	12950	6
386	20231027	135600	123898580	12950	12950	12950	12950	0
387	20231027	135500	123898580	12950	12950	12950	12950	0
388	20231027	135400	123898580	12950	12950	12950	12950	0
389	20231027	135300	123898580	12950	12950	12950	12950	0
390	20231027	135200	123898580	12950	12950	12950	12950	0
391	20231027	135100	123898580	12950	12950	12950	12950	4
392	20231027	135000	123846780	12950	12950	12950	12950	0
393	20231027	134900	123846780	12950	12950	12950	12950	10
394	20231027	134800	123717280	12950	12950	12950	12950	0
395	20231027	134700	123717280	12950	12950	12950	12950	0
396	20231027	134600	123717280	12950	12950	12950	12950	0
397	20231027	134500	123717280	12950	12950	12950	12950	0
398	20231027	134400	123717280	12950	12950	12950	12950	0
399	20231027	134300	123717280	12950	12950	12950	12950	0
400	20231027	134200	123717280	12950	12950	12950	12950	0
401	20231027	134100	123717280	12950	12950	12950	12950	0
402	20231027	134000	123717280	12950	12950	12950	12950	0
403	20231027	133900	123717280	12950	12950	12950	12950	0
404	20231027	133800	123717280	12950	12950	12950	12950	0
405	20231027	133700	123717280	12950	12950	12950	12950	0
406	20231027	133600	123717280	12950	12950	12950	12950	0
407	20231027	133500	123717280	12950	12950	12950	12950	0
408	20231027	133400	123717280	12950	12950	12950	12950	0
409	20231027	133300	123717280	12950	12950	12950	12950	0
410	20231027	133200	123717280	12950	12950	12950	12950	0
411	20231027	133100	123717280	12950	12950	12950	12950	0
412	20231027	133000	123717280	12950	12950	12950	12950	0
413	20231027	132900	123717280	12950	12950	12950	12950	1
414	20231027	132800	123704330	12950	12950	12950	12950	0
415	20231027	132700	123704330	12950	12950	12950	12950	0
416	20231027	132600	123704330	12950	12950	12950	12950	0
417	20231027	132500	123704330	12950	12950	12950	12950	0
418	20231027	132400	123704330	12950	12910	12950	12910	9
419	20231027	132300	123588100	12950	12970	12970	12950	539
420	20231027	132200	116606190	12970	12970	12970	12970	355
421	20231027	132100	112001840	12980	12900	12980	12900	1258
422	20231027	132000	95716760	12900	12900	12900	12900	1
423	20231027	131900	95703860	12860	12870	12870	12860	170
424	20231027	131800	93516250	12900	12880	12900	12880	2
425	20231027	131700	93490470	12900	12900	12900	12900	0
426	20231027	131600	93490470	12900	12900	12900	12900	0
427	20231027	131500	93490470	12900	12880	12900	12880	23
428	20231027	131400	93194210	12910	12910	12910	12910	0
429	20231027	131300	93194210	12910	12910	12910	12910	0
430	20231027	131200	93194210	12910	12910	12910	12910	0
431	20231027	131100	93194210	12910	12910	12910	12910	0
432	20231027	131000	93194210	12910	12910	12910	12910	0
433	20231027	130900	93194210	12910	12910	12910	12910	0
434	20231027	130800	93194210	12910	12910	12910	12910	0
435	20231027	130700	93194210	12910	12910	12910	12910	0
436	20231027	130600	93194210	12910	12900	12910	12900	35
437	20231027	130500	92742460	12910	12910	12910	12910	0
438	20231027	130400	92742460	12910	12910	12910	12910	0
439	20231027	130300	92742460	12910	12910	12910	12910	6
440	20231027	130200	92665000	12870	12890	12890	12870	400
441	20231027	130100	87512790	12890	12910	12910	12890	1000
442	20231027	130000	74619430	12950	12950	12950	12950	1
443	20231027	125900	74606480	12960	12960	12960	12960	0
444	20231027	125800	74606480	12960	12960	12960	12960	0
445	20231027	125700	74606480	12960	12960	12960	12960	0
446	20231027	125600	74606480	12960	12960	12960	12960	0
447	20231027	125500	74606480	12960	12960	12960	12960	0
448	20231027	125400	74606480	12960	12960	12960	12960	0
449	20231027	125300	74606480	12960	12960	12960	12960	1
450	20231027	125200	74593520	12900	12900	12900	12900	0
451	20231027	125100	74593520	12900	12950	12950	12900	200
452	20231027	125000	72012220	12960	12960	12960	12960	0
453	20231027	124900	72012220	12960	12960	12960	12960	0
454	20231027	124800	72012220	12960	12960	12960	12960	0
455	20231027	124700	72012220	12960	12960	12960	12960	1
456	20231027	124600	71999260	12910	12910	12910	12910	207
457	20231027	124500	69326890	12920	12920	12920	12920	85
458	20231027	124400	68228690	12920	12920	12920	12920	15
459	20231027	124300	68034890	12960	12960	12960	12960	1
460	20231027	124200	68021930	12970	12970	12970	12970	0
461	20231027	124100	68021930	12970	12970	12970	12970	0
462	20231027	124000	68021930	12970	12970	12970	12970	0
463	20231027	123900	68021930	12970	12970	12970	12970	0
464	20231027	123800	68021930	12970	12970	12970	12970	0
465	20231027	123700	68021930	12970	12970	12970	12970	0
466	20231027	123600	68021930	12970	12970	12970	12970	0
467	20231027	123500	68021930	12970	12970	12970	12970	0
468	20231027	123400	68021930	12970	12970	12970	12970	0
469	20231027	123300	68021930	12970	12970	12970	12970	0
470	20231027	123200	68021930	12970	12970	12970	12970	0
471	20231027	123100	68021930	12970	12970	12970	12970	0
472	20231027	123000	68021930	12970	12920	12970	12920	483
473	20231027	122900	61781520	12920	12920	12920	12920	0
474	20231027	122800	61781520	12920	12920	12920	12920	0
475	20231027	122700	61781520	12920	12920	12920	12920	0
476	20231027	122600	61781520	12920	12920	12920	12920	80
477	20231027	122500	60747920	12950	12950	12950	12950	2
478	20231027	122400	60722020	12950	12950	12950	12950	1
479	20231027	122300	60709070	12920	12920	12920	12920	0
480	20231027	122200	60709070	12920	12930	12930	12920	500
481	20231027	122100	54248120	12940	12950	12950	12940	133
482	20231027	122000	52526950	12960	12960	12960	12960	0
483	20231027	121900	52526950	12960	12960	12960	12960	87
484	20231027	121800	51399430	12960	12960	12960	12960	0
485	20231027	121700	51399430	12960	12960	12960	12960	9
486	20231027	121600	51282790	12990	12990	12990	12990	0
487	20231027	121500	51282790	12990	12990	12990	12990	0
488	20231027	121400	51282790	12990	12990	12990	12990	0
489	20231027	121300	51282790	12990	12990	12990	12990	0
490	20231027	121200	51282790	12990	12990	12990	12990	1
491	20231027	121100	51269800	12990	12990	12990	12990	0
492	20231027	121000	51269800	12990	12990	12990	12990	0
493	20231027	120900	51269800	12990	12990	12990	12990	0
494	20231027	120800	51269800	12990	12990	12990	12990	90
495	20231027	120700	50100700	12960	12970	12970	12960	300
496	20231027	120600	46211030	12990	12990	12990	12990	2
497	20231027	120500	46185050	12970	12970	12970	12970	0
498	20231027	120400	46185050	12970	12970	12970	12970	0
499	20231027	120300	46185050	12970	12970	12970	12970	0
500	20231027	120200	46185050	12970	12970	12970	12970	29
501	20231027	120100	45808920	12990	12990	12990	12990	1
502	20231027	120000	45795930	12980	12980	12980	12980	42
503	20231027	115900	45250770	12990	12990	12990	12990	1
504	20231027	115800	45237780	12990	12990	12990	12990	0
505	20231027	115700	45237780	12990	12990	12990	12990	0
506	20231027	115600	45237780	12990	12990	12990	12990	1
507	20231027	115500	45224790	12990	12990	12990	12990	0
508	20231027	115400	45224790	12990	12990	12990	12990	0
509	20231027	115300	45224790	12990	12990	12990	12990	0
510	20231027	115200	45224790	12990	12990	12990	12990	0
511	20231027	115100	45224790	12990	12990	12990	12990	0
512	20231027	115000	45224790	12990	12990	12990	12990	0
513	20231027	114900	45224790	12990	12990	12990	12990	92
514	20231027	114800	44029710	12980	12980	12980	12980	0
515	20231027	114700	44029710	12980	12980	12980	12980	19
516	20231027	114600	43783090	12980	12980	12980	12980	4
517	20231027	114500	43731170	12980	12980	12980	12980	506
518	20231027	114400	37163290	12980	12980	12980	12980	0
519	20231027	114300	37163290	12980	12980	12980	12980	0
520	20231027	114200	37163290	12980	12980	12980	12980	0
521	20231027	114100	37163290	12980	12980	12980	12980	0
522	20231027	114000	37163290	12980	12980	12980	12980	0
523	20231027	113900	37163290	12980	12980	12980	12980	0
524	20231027	113800	37163290	12980	12980	12980	12980	0
525	20231027	113700	37163290	12980	12980	12980	12980	0
526	20231027	113600	37163290	12980	12980	12980	12980	0
527	20231027	113500	37163290	12980	12980	12980	12980	50
528	20231027	113400	36514290	12980	12980	12980	12980	0
529	20231027	113300	36514290	12980	12980	12980	12980	0
530	20231027	113200	36514290	12980	12980	12980	12980	0
531	20231027	113100	36514290	12980	12980	12980	12980	0
532	20231027	113000	36514290	12980	12980	12980	12980	0
533	20231027	112900	36514290	12980	12980	12980	12980	0
534	20231027	112800	36514290	12980	12980	12980	12980	0
535	20231027	112700	36514290	12980	12980	12980	12980	0
536	20231027	112600	36514290	12980	12980	12980	12980	0
537	20231027	112500	36514290	12980	12980	12980	12980	0
538	20231027	112400	36514290	12980	12980	12980	12980	0
539	20231027	112300	36514290	12980	12980	12980	12980	0
540	20231027	112200	36514290	12980	12980	12980	12980	2
541	20231027	112100	36488330	12980	12980	12980	12980	0
542	20231027	112000	36488330	12980	12980	12980	12980	0
543	20231027	111900	36488330	12980	12980	12980	12980	0
544	20231027	111800	36488330	12980	12980	12980	12980	0
545	20231027	111700	36488330	12980	12980	12980	12980	1
546	20231027	111600	36475350	12960	12960	12960	12960	0
547	20231027	111500	36475350	12960	12970	12970	12960	100
548	20231027	111400	35179050	12980	12980	12980	12980	0
549	20231027	111300	35179050	12980	12980	12980	12980	0
550	20231027	111200	35179050	12980	12980	12980	12980	0
551	20231027	111100	35179050	12980	12980	12980	12980	0
552	20231027	111000	35179050	12980	12980	12980	12980	3
553	20231027	110900	35140110	12980	12980	12980	12980	0
554	20231027	110800	35140110	12980	12980	12980	12980	0
555	20231027	110700	35140110	12980	12980	12980	12980	0
556	20231027	110600	35140110	12980	12980	12980	12980	0
557	20231027	110500	35140110	12980	12980	12980	12980	0
558	20231027	110400	35140110	12980	12980	12980	12980	0
559	20231027	110300	35140110	12980	12980	12980	12980	1
560	20231027	110200	35127130	12970	12970	12970	12970	0
561	20231027	110100	35127130	12970	12980	12980	12970	61
562	20231027	110000	34335950	12980	12980	12980	12980	1
563	20231027	105900	34322970	12970	12980	12980	12970	40
564	20231027	105800	33803870	12980	12980	12980	12980	0
565	20231027	105700	33803870	12980	12980	12980	12980	0
566	20231027	105600	33803870	12980	12980	12980	12980	0
567	20231027	105500	33803870	12980	12980	12980	12980	0
568	20231027	105400	33803870	12980	12980	12980	12980	0
569	20231027	105300	33803870	12980	12980	12980	12980	0
570	20231027	105200	33803870	12980	12980	12980	12980	0
571	20231027	105100	33803870	12980	12980	12980	12980	0
572	20231027	105000	33803870	12980	12980	12980	12980	0
573	20231027	104900	33803870	12980	12970	12980	12960	12
574	20231027	104800	33648270	12970	12970	12970	12970	2
575	20231027	104700	33622330	12970	12970	12970	12970	30
576	20231027	104600	33233230	12970	12970	12970	12970	0
577	20231027	104500	33233230	12970	12970	12970	12970	1
578	20231027	104400	33220260	12970	12970	12970	12970	0
579	20231027	104300	33220260	12970	12970	12970	12970	1
580	20231027	104200	33207290	12970	12970	12970	12970	0
581	20231027	104100	33207290	12970	12970	12970	12970	12
582	20231027	104000	33051650	12990	12990	12990	12990	0
583	20231027	103900	33051650	12990	12990	12990	12990	0
584	20231027	103800	33051650	12990	12990	12990	12990	0
585	20231027	103700	33051650	12990	12990	12990	12990	0
586	20231027	103600	33051650	12990	12990	12990	12990	0
587	20231027	103500	33051650	12990	12990	12990	12990	0
588	20231027	103400	33051650	12990	12980	12990	12980	163
589	20231027	103300	30935890	12980	12980	12980	12980	0
590	20231027	103200	30935890	12980	12980	12980	12980	1
591	20231027	103100	30922910	12980	12980	12980	12980	24
592	20231027	103000	30611390	12980	12980	12980	12980	0
593	20231027	102900	30611390	12980	12980	12980	12980	1
594	20231027	102800	30598410	12980	12980	12980	12980	1
595	20231027	102700	30585430	12980	12970	12980	12970	34
596	20231027	102600	30144430	12970	12970	12970	12970	30
597	20231027	102500	29755330	12990	12990	12990	12990	0
598	20231027	102400	29755330	12990	12990	12990	12990	0
599	20231027	102300	29755330	12990	12990	12990	12990	1
600	20231027	102200	29742340	12990	12990	12990	12990	1
601	20231027	102100	29729350	12990	12990	12990	12990	2
602	20231027	102000	29703370	12980	12980	12980	12980	1
603	20231027	101900	29690390	13000	13000	13000	13000	0
604	20231027	101800	29690390	13000	13000	13000	13000	0
605	20231027	101700	29690390	13000	13000	13000	13000	0
606	20231027	101600	29690390	13000	13000	13000	13000	0
607	20231027	101500	29690390	13000	13000	13000	13000	0
608	20231027	101400	29690390	13000	13000	13000	13000	0
609	20231027	101300	29690390	13000	13000	13000	13000	0
610	20231027	101200	29690390	13000	13000	13000	13000	0
611	20231027	101100	29690390	13000	12980	13000	12980	140
612	20231027	101000	27872780	12990	12990	12990	12990	0
613	20231027	100900	27872780	12990	12980	12990	12970	71
614	20231027	100800	26951190	12990	12990	12990	12990	2
615	20231027	100700	26925210	12990	12920	12990	12920	7
616	20231027	100600	26834700	12940	12980	12980	12940	6
617	20231027	100500	26756920	12990	12990	12990	12930	9
618	20231027	100400	26640400	12970	12940	12970	12940	320
619	20231027	100300	22498930	12940	12940	12940	12930	17
620	20231027	100200	22278960	12940	12940	12940	12940	1
621	20231027	100100	22266020	12940	12910	12940	12910	4
622	20231027	100000	22214350	12950	12950	12950	12950	0
623	20231027	095900	22214350	12950	12940	12950	12940	82
624	20231027	095800	21153260	12940	12940	12940	12940	2
625	20231027	095700	21127380	12890	12890	12890	12890	0
626	20231027	095600	21127380	12890	12890	12890	12890	0
627	20231027	095500	21127380	12890	12900	12900	12890	30
628	20231027	095400	20740660	12890	12950	12950	12890	17
629	20231027	095300	20520830	12950	12950	12950	12950	1
630	20231027	095200	20507880	12950	12950	12950	12950	1
631	20231027	095100	20494930	12950	12950	12950	12950	0
632	20231027	095000	20494930	12950	12950	12950	12950	0
633	20231027	094900	20494930	12950	12950	12950	12950	0
634	20231027	094800	20494930	12950	12950	12950	12950	0
635	20231027	094700	20494930	12950	12950	12950	12950	0
636	20231027	094600	20494930	12950	12950	12950	12950	0
637	20231027	094500	20494930	12950	12950	12950	12950	1
638	20231027	094400	20481980	12950	12950	12950	12950	0
639	20231027	094300	20481980	12950	12950	12950	12950	1
640	20231027	094200	20469030	12950	12950	12950	12950	26
641	20231027	094100	20132330	12910	12900	12910	12880	610
642	20231027	094000	12260770	12910	12910	12910	12910	6
643	20231027	093900	12183310	12960	12960	12960	12960	1
644	20231027	093800	12170350	12960	12960	12960	12960	0
645	20231027	093700	12170350	12960	12960	12960	12960	0
646	20231027	093600	12170350	12960	12930	12960	12910	95
647	20231027	093500	10943800	12980	12980	12980	12980	0
648	20231027	093400	10943800	12980	12980	12980	12980	1
649	20231027	093300	10930820	12980	12980	12980	12980	0
650	20231027	093200	10930820	12980	12980	12980	12980	0
651	20231027	093100	10930820	12980	12980	12980	12980	1
652	20231027	093000	10917840	12920	12920	12920	12920	0
653	20231027	092900	10917840	12920	12920	12920	12920	16
654	20231027	092800	10711120	12930	12930	12930	12930	0
655	20231027	092700	10711120	12930	12930	12930	12930	1
656	20231027	092600	10698190	12980	12980	12980	12980	25
657	20231027	092500	10373690	12980	12930	12980	12930	2
658	20231027	092400	10347780	12940	12950	12950	12940	18
659	20231027	092300	10114700	12980	12980	12980	12980	0
660	20231027	092200	10114700	12980	12980	12980	12980	0
661	20231027	092100	10114700	12980	12980	12980	12980	1
662	20231027	092000	10101720	12980	12960	12980	12960	4
663	20231027	091900	10049840	12970	12970	12970	12970	2
664	20231027	091800	10023900	12980	12980	12980	12980	0
665	20231027	091700	10023900	12980	12980	12980	12980	0
666	20231027	091600	10023900	12980	12970	12980	12970	3
667	20231027	091500	9984980	12980	12980	12980	12980	0
668	20231027	091400	9984980	12980	12980	12980	12980	1
669	20231027	091300	9972000	12950	12950	12950	12950	3
670	20231027	091200	9933150	12960	12960	12960	12960	0
671	20231027	091100	9933150	12960	12980	12990	12960	25
672	20231027	091000	9608670	12960	12990	12990	12960	8
673	20231027	090900	9504780	12990	12990	12990	12970	4
674	20231027	090800	9452850	12990	12990	12990	12990	1
675	20231027	090700	9439860	12990	12990	12990	12990	11
676	20231027	090600	9296970	13000	13000	13000	13000	0
677	20231027	090500	9296970	13000	13000	13000	13000	12
678	20231027	090400	9140970	13000	13000	13000	13000	0
679	20231027	090300	9140970	13000	12990	13000	12900	73
680	20231027	090200	8198380	13000	13000	13000	13000	0
681	20231027	090100	8198380	13000	13010	13010	13000	3
682	20231027	090000	8159360	13010	12990	13010	12990	618