KissMeData/239610/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202700	180541970	12400	12400	12400	12400	973
3	20231027	202600	180541970	12400	12400	12400	12400	0
4	20231027	202500	180541970	12400	12400	12400	12400	0
5	20231027	202400	180541970	12400	12400	12400	12400	0
6	20231027	202300	180541970	12400	12400	12400	12400	0
7	20231027	202200	180541970	12400	12400	12400	12400	0
8	20231027	202100	180541970	12400	12400	12400	12400	0
9	20231027	202000	180541970	12400	12400	12400	12400	0
10	20231027	201900	180541970	12400	12400	12400	12400	0
11	20231027	201800	180541970	12400	12400	12400	12400	0
12	20231027	201700	180541970	12400	12400	12400	12400	0
13	20231027	201600	180541970	12400	12400	12400	12400	0
14	20231027	201500	180541970	12400	12400	12400	12400	0
15	20231027	201400	180541970	12400	12400	12400	12400	0
16	20231027	201300	180541970	12400	12400	12400	12400	0
17	20231027	201200	180541970	12400	12400	12400	12400	0
18	20231027	201100	180541970	12400	12400	12400	12400	0
19	20231027	201000	180541970	12400	12400	12400	12400	0
20	20231027	200900	180541970	12400	12400	12400	12400	0
21	20231027	200800	180541970	12400	12400	12400	12400	0
22	20231027	200700	180541970	12400	12400	12400	12400	0
23	20231027	200600	180541970	12400	12400	12400	12400	0
24	20231027	200500	180541970	12400	12400	12400	12400	0
25	20231027	200400	180541970	12400	12400	12400	12400	0
26	20231027	200300	180541970	12400	12400	12400	12400	0
27	20231027	200200	180541970	12400	12400	12400	12400	0
28	20231027	200100	180541970	12400	12400	12400	12400	0
29	20231027	200000	180541970	12400	12400	12400	12400	0
30	20231027	195900	180541970	12400	12400	12400	12400	0
31	20231027	195800	180541970	12400	12400	12400	12400	0
32	20231027	195700	180541970	12400	12400	12400	12400	973
33	20231027	195600	180541970	12400	12400	12400	12400	0
34	20231027	195500	180541970	12400	12400	12400	12400	0
35	20231027	195400	180541970	12400	12400	12400	12400	0
36	20231027	195300	180541970	12400	12400	12400	12400	0
37	20231027	195200	180541970	12400	12400	12400	12400	0
38	20231027	195100	180541970	12400	12400	12400	12400	0
39	20231027	195000	180541970	12400	12400	12400	12400	0
40	20231027	194900	180541970	12400	12400	12400	12400	0
41	20231027	194800	180541970	12400	12400	12400	12400	0
42	20231027	194700	180541970	12400	12400	12400	12400	0
43	20231027	194600	180541970	12400	12400	12400	12400	0
44	20231027	194500	180541970	12400	12400	12400	12400	0
45	20231027	194400	180541970	12400	12400	12400	12400	0
46	20231027	194300	180541970	12400	12400	12400	12400	0
47	20231027	194200	180541970	12400	12400	12400	12400	0
48	20231027	194100	180541970	12400	12400	12400	12400	0
49	20231027	194000	180541970	12400	12400	12400	12400	0
50	20231027	193900	180541970	12400	12400	12400	12400	0
51	20231027	193800	180541970	12400	12400	12400	12400	0
52	20231027	193700	180541970	12400	12400	12400	12400	0
53	20231027	193600	180541970	12400	12400	12400	12400	0
54	20231027	193500	180541970	12400	12400	12400	12400	0
55	20231027	193400	180541970	12400	12400	12400	12400	0
56	20231027	193300	180541970	12400	12400	12400	12400	0
57	20231027	193200	180541970	12400	12400	12400	12400	0
58	20231027	193100	180541970	12400	12400	12400	12400	0
59	20231027	193000	180541970	12400	12400	12400	12400	0
60	20231027	192900	180541970	12400	12400	12400	12400	0
61	20231027	192800	180541970	12400	12400	12400	12400	0
62	20231027	192700	180541970	12400	12400	12400	12400	973
63	20231027	192600	180541970	12400	12400	12400	12400	0
64	20231027	192500	180541970	12400	12400	12400	12400	0
65	20231027	192400	180541970	12400	12400	12400	12400	0
66	20231027	192300	180541970	12400	12400	12400	12400	0
67	20231027	192200	180541970	12400	12400	12400	12400	0
68	20231027	192100	180541970	12400	12400	12400	12400	0
69	20231027	192000	180541970	12400	12400	12400	12400	0
70	20231027	191900	180541970	12400	12400	12400	12400	0
71	20231027	191800	180541970	12400	12400	12400	12400	0
72	20231027	191700	180541970	12400	12400	12400	12400	0
73	20231027	191600	180541970	12400	12400	12400	12400	0
74	20231027	191500	180541970	12400	12400	12400	12400	0
75	20231027	191400	180541970	12400	12400	12400	12400	0
76	20231027	191300	180541970	12400	12400	12400	12400	0
77	20231027	191200	180541970	12400	12400	12400	12400	0
78	20231027	191100	180541970	12400	12400	12400	12400	0
79	20231027	191000	180541970	12400	12400	12400	12400	0
80	20231027	190900	180541970	12400	12400	12400	12400	0
81	20231027	190800	180541970	12400	12400	12400	12400	0
82	20231027	190700	180541970	12400	12400	12400	12400	0
83	20231027	190600	180541970	12400	12400	12400	12400	0
84	20231027	190500	180541970	12400	12400	12400	12400	0
85	20231027	190400	180541970	12400	12400	12400	12400	0
86	20231027	190300	180541970	12400	12400	12400	12400	0
87	20231027	190200	180541970	12400	12400	12400	12400	0
88	20231027	190100	180541970	12400	12400	12400	12400	0
89	20231027	190000	180541970	12400	12400	12400	12400	0
90	20231027	185900	180541970	12400	12400	12400	12400	0
91	20231027	185800	180541970	12400	12400	12400	12400	0
92	20231027	185700	180541970	12400	12400	12400	12400	973
93	20231027	185600	180541970	12400	12400	12400	12400	0
94	20231027	185500	180541970	12400	12400	12400	12400	0
95	20231027	185400	180541970	12400	12400	12400	12400	0
96	20231027	185300	180541970	12400	12400	12400	12400	0
97	20231027	185200	180541970	12400	12400	12400	12400	0
98	20231027	185100	180541970	12400	12400	12400	12400	0
99	20231027	185000	180541970	12400	12400	12400	12400	0
100	20231027	184900	180541970	12400	12400	12400	12400	0
101	20231027	184800	180541970	12400	12400	12400	12400	0
102	20231027	184700	180541970	12400	12400	12400	12400	0
103	20231027	184600	180541970	12400	12400	12400	12400	0
104	20231027	184500	180541970	12400	12400	12400	12400	0
105	20231027	184400	180541970	12400	12400	12400	12400	0
106	20231027	184300	180541970	12400	12400	12400	12400	0
107	20231027	184200	180541970	12400	12400	12400	12400	0
108	20231027	184100	180541970	12400	12400	12400	12400	0
109	20231027	184000	180541970	12400	12400	12400	12400	0
110	20231027	183900	180541970	12400	12400	12400	12400	0
111	20231027	183800	180541970	12400	12400	12400	12400	0
112	20231027	183700	180541970	12400	12400	12400	12400	0
113	20231027	183600	180541970	12400	12400	12400	12400	0
114	20231027	183500	180541970	12400	12400	12400	12400	0
115	20231027	183400	180541970	12400	12400	12400	12400	0
116	20231027	183300	180541970	12400	12400	12400	12400	0
117	20231027	183200	180541970	12400	12400	12400	12400	0
118	20231027	183100	180541970	12400	12400	12400	12400	0
119	20231027	183000	180541970	12400	12400	12400	12400	0
120	20231027	182900	180541970	12400	12400	12400	12400	0
121	20231027	182800	180541970	12400	12400	12400	12400	0
122	20231027	182700	180541970	12400	12400	12400	12400	973
123	20231027	182600	180541970	12400	12400	12400	12400	0
124	20231027	182500	180541970	12400	12400	12400	12400	0
125	20231027	182400	180541970	12400	12400	12400	12400	0
126	20231027	182300	180541970	12400	12400	12400	12400	0
127	20231027	182200	180541970	12400	12400	12400	12400	0
128	20231027	182100	180541970	12400	12400	12400	12400	0
129	20231027	182000	180541970	12400	12400	12400	12400	0
130	20231027	181900	180541970	12400	12400	12400	12400	0
131	20231027	181800	180541970	12400	12400	12400	12400	0
132	20231027	181700	180541970	12400	12400	12400	12400	0
133	20231027	181600	180541970	12400	12400	12400	12400	0
134	20231027	181500	180541970	12400	12400	12400	12400	0
135	20231027	181400	180541970	12400	12400	12400	12400	0
136	20231027	181300	180541970	12400	12400	12400	12400	0
137	20231027	181200	180541970	12400	12400	12400	12400	0
138	20231027	181100	180541970	12400	12400	12400	12400	0
139	20231027	181000	180541970	12400	12400	12400	12400	0
140	20231027	180900	180541970	12400	12400	12400	12400	0
141	20231027	180800	180541970	12400	12400	12400	12400	0
142	20231027	180700	180541970	12400	12400	12400	12400	0
143	20231027	180600	180541970	12400	12400	12400	12400	0
144	20231027	180500	180541970	12400	12400	12400	12400	0
145	20231027	180400	180541970	12400	12400	12400	12400	0
146	20231027	180300	180541970	12400	12400	12400	12400	0
147	20231027	180200	180541970	12400	12400	12400	12400	0
148	20231027	180100	180541970	12400	12400	12400	12400	0
149	20231027	180000	180541970	12400	12400	12400	12400	0
150	20231027	175900	180541970	12400	12400	12400	12400	0
151	20231027	175800	180541970	12400	12400	12400	12400	0
152	20231027	175700	180541970	12400	12400	12400	12400	973
153	20231027	175600	180541970	12400	12400	12400	12400	0
154	20231027	175500	180541970	12400	12400	12400	12400	0
155	20231027	175400	180541970	12400	12400	12400	12400	0
156	20231027	175300	180541970	12400	12400	12400	12400	0
157	20231027	175200	180541970	12400	12400	12400	12400	0
158	20231027	175100	180541970	12400	12400	12400	12400	0
159	20231027	175000	180541970	12400	12400	12400	12400	0
160	20231027	174900	180541970	12400	12400	12400	12400	0
161	20231027	174800	180541970	12400	12400	12400	12400	0
162	20231027	174700	180541970	12400	12400	12400	12400	0
163	20231027	174600	180541970	12400	12400	12400	12400	0
164	20231027	174500	180541970	12400	12400	12400	12400	0
165	20231027	174400	180541970	12400	12400	12400	12400	0
166	20231027	174300	180541970	12400	12400	12400	12400	0
167	20231027	174200	180541970	12400	12400	12400	12400	0
168	20231027	174100	180541970	12400	12400	12400	12400	0
169	20231027	174000	180541970	12400	12400	12400	12400	0
170	20231027	173900	180541970	12400	12400	12400	12400	0
171	20231027	173800	180541970	12400	12400	12400	12400	0
172	20231027	173700	180541970	12400	12400	12400	12400	0
173	20231027	173600	180541970	12400	12400	12400	12400	0
174	20231027	173500	180541970	12400	12400	12400	12400	0
175	20231027	173400	180541970	12400	12400	12400	12400	0
176	20231027	173300	180541970	12400	12400	12400	12400	0
177	20231027	173200	180541970	12400	12400	12400	12400	0
178	20231027	173100	180541970	12400	12400	12400	12400	0
179	20231027	173000	180541970	12400	12400	12400	12400	0
180	20231027	172900	180541970	12400	12400	12400	12400	0
181	20231027	172800	180541970	12400	12400	12400	12400	0
182	20231027	172700	180541970	12400	12400	12400	12400	973
183	20231027	172600	180541970	12400	12400	12400	12400	0
184	20231027	172500	180541970	12400	12400	12400	12400	0
185	20231027	172400	180541970	12400	12400	12400	12400	0
186	20231027	172300	180541970	12400	12400	12400	12400	0
187	20231027	172200	180541970	12400	12400	12400	12400	0
188	20231027	172100	180541970	12400	12400	12400	12400	0
189	20231027	172000	180541970	12400	12400	12400	12400	0
190	20231027	171900	180541970	12400	12400	12400	12400	0
191	20231027	171800	180541970	12400	12400	12400	12400	0
192	20231027	171700	180541970	12400	12400	12400	12400	0
193	20231027	171600	180541970	12400	12400	12400	12400	0
194	20231027	171500	180541970	12400	12400	12400	12400	0
195	20231027	171400	180541970	12400	12400	12400	12400	0
196	20231027	171300	180541970	12400	12400	12400	12400	0
197	20231027	171200	180541970	12400	12400	12400	12400	0
198	20231027	171100	180541970	12400	12400	12400	12400	0
199	20231027	171000	180541970	12400	12400	12400	12400	0
200	20231027	170900	180541970	12400	12400	12400	12400	0
201	20231027	170800	180541970	12400	12400	12400	12400	0
202	20231027	170700	180541970	12400	12400	12400	12400	0
203	20231027	170600	180541970	12400	12400	12400	12400	0
204	20231027	170500	180541970	12400	12400	12400	12400	0
205	20231027	170400	180541970	12400	12400	12400	12400	0
206	20231027	170300	180541970	12400	12400	12400	12400	0
207	20231027	170200	180541970	12400	12400	12400	12400	0
208	20231027	170100	180541970	12400	12400	12400	12400	0
209	20231027	170000	180541970	12400	12400	12400	12400	0
210	20231027	165900	180541970	12400	12400	12400	12400	0
211	20231027	165800	180541970	12400	12400	12400	12400	0
212	20231027	165700	180541970	12400	12400	12400	12400	973
213	20231027	165600	180541970	12400	12400	12400	12400	0
214	20231027	165500	180541970	12400	12400	12400	12400	0
215	20231027	165400	180541970	12400	12400	12400	12400	0
216	20231027	165300	180541970	12400	12400	12400	12400	0
217	20231027	165200	180541970	12400	12400	12400	12400	0
218	20231027	165100	180541970	12400	12400	12400	12400	0
219	20231027	165000	180541970	12400	12400	12400	12400	0
220	20231027	164900	180541970	12400	12400	12400	12400	0
221	20231027	164800	180541970	12400	12400	12400	12400	0
222	20231027	164700	180541970	12400	12400	12400	12400	0
223	20231027	164600	180541970	12400	12400	12400	12400	0
224	20231027	164500	180541970	12400	12400	12400	12400	0
225	20231027	164400	180541970	12400	12400	12400	12400	0
226	20231027	164300	180541970	12400	12400	12400	12400	0
227	20231027	164200	180541970	12400	12400	12400	12400	0
228	20231027	164100	180541970	12400	12400	12400	12400	0
229	20231027	164000	180541970	12400	12400	12400	12400	0
230	20231027	163900	180541970	12400	12400	12400	12400	0
231	20231027	163800	180541970	12400	12400	12400	12400	0
232	20231027	163700	180541970	12400	12400	12400	12400	0
233	20231027	163600	180541970	12400	12400	12400	12400	0
234	20231027	163500	180541970	12400	12400	12400	12400	0
235	20231027	163400	180541970	12400	12400	12400	12400	0
236	20231027	163300	180541970	12400	12400	12400	12400	0
237	20231027	163200	180541970	12400	12400	12400	12400	0
238	20231027	163100	180541970	12400	12400	12400	12400	0
239	20231027	163000	180541970	12400	12400	12400	12400	0
240	20231027	162900	180541970	12400	12400	12400	12400	0
241	20231027	162800	180541970	12400	12400	12400	12400	0
242	20231027	162700	180541970	12400	12400	12400	12400	973
243	20231027	162600	180541970	12400	12400	12400	12400	0
244	20231027	162500	180541970	12400	12400	12400	12400	0
245	20231027	162400	180541970	12400	12400	12400	12400	0
246	20231027	162300	180541970	12400	12400	12400	12400	0
247	20231027	162200	180541970	12400	12400	12400	12400	0
248	20231027	162100	180541970	12400	12400	12400	12400	0
249	20231027	162000	180541970	12400	12400	12400	12400	0
250	20231027	161900	180541970	12400	12400	12400	12400	0
251	20231027	161800	180541970	12400	12400	12400	12400	0
252	20231027	161700	180541970	12400	12400	12400	12400	0
253	20231027	161600	180541970	12400	12400	12400	12400	0
254	20231027	161500	180541970	12400	12400	12400	12400	0
255	20231027	161400	180541970	12400	12400	12400	12400	0
256	20231027	161300	180541970	12400	12400	12400	12400	0
257	20231027	161200	180541970	12400	12400	12400	12400	0
258	20231027	161100	180541970	12400	12400	12400	12400	0
259	20231027	161000	180541970	12400	12400	12400	12400	0
260	20231027	160900	180541970	12400	12400	12400	12400	0
261	20231027	160800	180541970	12400	12400	12400	12400	0
262	20231027	160700	180541970	12400	12400	12400	12400	0
263	20231027	160600	180541970	12400	12400	12400	12400	0
264	20231027	160500	180541970	12400	12400	12400	12400	0
265	20231027	160400	180541970	12400	12400	12400	12400	0
266	20231027	160300	180541970	12400	12400	12400	12400	0
267	20231027	160200	180541970	12400	12400	12400	12400	0
268	20231027	160100	180541970	12400	12400	12400	12400	0
269	20231027	160000	180541970	12400	12400	12400	12400	0
270	20231027	155900	180541970	12400	12400	12400	12400	0
271	20231027	155800	180541970	12400	12400	12400	12400	0
272	20231027	155700	180541970	12400	12400	12400	12400	973
273	20231027	155600	180541970	12400	12400	12400	12400	0
274	20231027	155500	180541970	12400	12400	12400	12400	0
275	20231027	155400	180541970	12400	12400	12400	12400	0
276	20231027	155300	180541970	12400	12400	12400	12400	0
277	20231027	155200	180541970	12400	12400	12400	12400	0
278	20231027	155100	180541970	12400	12400	12400	12400	0
279	20231027	155000	180541970	12400	12400	12400	12400	0
280	20231027	154900	180541970	12400	12400	12400	12400	0
281	20231027	154800	180541970	12400	12400	12400	12400	0
282	20231027	154700	180541970	12400	12400	12400	12400	0
283	20231027	154600	180541970	12400	12400	12400	12400	0
284	20231027	154500	180541970	12400	12400	12400	12400	0
285	20231027	154400	180541970	12400	12400	12400	12400	0
286	20231027	154300	180541970	12400	12400	12400	12400	0
287	20231027	154200	180541970	12400	12400	12400	12400	0
288	20231027	154100	180541970	12400	12400	12400	12400	0
289	20231027	154000	180541970	12400	12400	12400	12400	0
290	20231027	153900	180541970	12400	12400	12400	12400	0
291	20231027	153800	180541970	12400	12400	12400	12400	0
292	20231027	153700	180541970	12400	12400	12400	12400	0
293	20231027	153600	180541970	12400	12400	12400	12400	0
294	20231027	153500	180541970	12400	12400	12400	12400	0
295	20231027	153400	180541970	12400	12400	12400	12400	0
296	20231027	153300	180541970	12400	12400	12400	12400	0
297	20231027	153200	180541970	12400	12400	12400	12400	0
298	20231027	153100	180541970	12400	12400	12400	12400	0
299	20231027	153000	180541970	12400	12400	12400	12400	973
300	20231027	152900	168476770	12410	12410	12410	12410	0
301	20231027	152800	168476770	12410	12410	12410	12410	0
302	20231027	152700	168476770	12410	12410	12410	12410	0
303	20231027	152600	168476770	12410	12410	12410	12410	0
304	20231027	152500	168476770	12410	12410	12410	12410	0
305	20231027	152400	168476770	12410	12410	12410	12410	0
306	20231027	152300	168476770	12410	12410	12410	12410	0
307	20231027	152200	168476770	12410	12410	12410	12410	0
308	20231027	152100	168476770	12410	12410	12410	12410	0
309	20231027	152000	168476770	12410	12410	12410	12410	0
310	20231027	151900	168476770	12410	12430	12430	12410	45
311	20231027	151800	167917910	12410	12410	12410	12410	0
312	20231027	151700	167917910	12410	12410	12410	12410	10
313	20231027	151600	167793810	12550	12420	12550	12400	401
314	20231027	151500	162804490	12430	12460	12460	12420	84
315	20231027	151400	161760510	12460	12460	12460	12460	38
316	20231027	151300	161287030	12470	12470	12470	12470	0
317	20231027	151200	161287030	12470	12470	12470	12470	0
318	20231027	151100	161287030	12470	12470	12470	12470	0
319	20231027	151000	161287030	12470	12470	12470	12470	10
320	20231027	150900	161162330	12440	12440	12440	12440	0
321	20231027	150800	161162330	12440	12440	12440	12440	0
322	20231027	150700	161162330	12440	12440	12440	12440	0
323	20231027	150600	161162330	12440	12440	12440	12440	0
324	20231027	150500	161162330	12440	12540	12540	12440	102
325	20231027	150400	159888420	12540	12540	12540	12540	0
326	20231027	150300	159888420	12540	12540	12540	12540	0
327	20231027	150200	159888420	12540	12540	12540	12540	0
328	20231027	150100	159888420	12540	12540	12540	12540	0
329	20231027	150000	159888420	12540	12540	12540	12540	0
330	20231027	145900	159888420	12540	12540	12540	12540	0
331	20231027	145800	159888420	12540	12540	12540	12540	4
332	20231027	145700	159838260	12630	12630	12630	12630	0
333	20231027	145600	159838260	12630	12630	12630	12630	0
334	20231027	145500	159838260	12630	12630	12630	12630	0
335	20231027	145400	159838260	12630	12630	12630	12630	0
336	20231027	145300	159838260	12630	12630	12630	12630	0
337	20231027	145200	159838260	12630	12630	12630	12630	45
338	20231027	145100	159269910	12630	12630	12630	12630	0
339	20231027	145000	159269910	12630	12630	12630	12630	1
340	20231027	144900	159257280	12730	12730	12730	12730	0
341	20231027	144800	159257280	12730	12730	12730	12730	0
342	20231027	144700	159257280	12730	12730	12730	12730	0
343	20231027	144600	159257280	12730	12710	12730	12710	37
344	20231027	144500	158786610	12820	12820	12820	12820	0
345	20231027	144400	158786610	12820	12820	12820	12820	0
346	20231027	144300	158786610	12820	12550	12850	12540	519
347	20231027	144200	152223840	12460	12460	12460	12460	0
348	20231027	144100	152223840	12460	12460	12460	12460	0
349	20231027	144000	152223840	12460	12460	12460	12460	0
350	20231027	143900	152223840	12460	12460	12460	12460	0
351	20231027	143800	152223840	12460	12460	12460	12460	1
352	20231027	143700	152211380	12660	12660	12660	12660	0
353	20231027	143600	152211380	12660	12660	12660	12660	0
354	20231027	143500	152211380	12660	12660	12660	12660	0
355	20231027	143400	152211380	12660	12450	12660	12400	800
356	20231027	143300	142231480	12650	12650	12650	12650	0
357	20231027	143200	142231480	12650	12650	12650	12650	0
358	20231027	143100	142231480	12650	12650	12650	12650	0
359	20231027	143000	142231480	12650	12650	12650	12650	0
360	20231027	142900	142231480	12650	12650	12650	12650	0
361	20231027	142800	142231480	12650	12650	12650	12650	0
362	20231027	142700	142231480	12650	12650	12650	12650	0
363	20231027	142600	142231480	12650	12650	12650	12650	0
364	20231027	142500	142231480	12650	12650	12650	12650	0
365	20231027	142400	142231480	12650	12650	12650	12650	0
366	20231027	142300	142231480	12650	12650	12650	12650	25
367	20231027	142200	141915230	12660	12660	12660	12660	0
368	20231027	142100	141915230	12660	12410	12660	12410	501
369	20231027	142000	135669260	12400	12400	12400	12400	472
370	20231027	141900	129816460	12410	12410	12410	12410	0
371	20231027	141800	129816460	12410	12410	12410	12410	6
372	20231027	141700	129742000	12400	12400	12400	12400	0
373	20231027	141600	129742000	12400	12400	12400	12400	129
374	20231027	141500	128142400	12400	12400	12400	12400	20
375	20231027	141400	127894400	12400	12400	12400	12400	0
376	20231027	141300	127894400	12400	12400	12400	12400	0
377	20231027	141200	127894400	12400	12400	12400	12400	0
378	20231027	141100	127894400	12400	12400	12400	12400	68
379	20231027	141000	127051200	12410	12410	12410	12410	10
380	20231027	140900	126927100	12410	12410	12410	12410	0
381	20231027	140800	126927100	12410	12410	12410	12410	0
382	20231027	140700	126927100	12410	12410	12410	12410	0
383	20231027	140600	126927100	12410	12410	12410	12410	4
384	20231027	140500	126877460	12410	12410	12410	12410	0
385	20231027	140400	126877460	12410	12410	12410	12410	0
386	20231027	140300	126877460	12410	12410	12410	12410	0
387	20231027	140200	126877460	12410	12410	12410	12410	0
388	20231027	140100	126877460	12410	12410	12410	12410	0
389	20231027	140000	126877460	12410	12410	12410	12410	0
390	20231027	135900	126877460	12410	12410	12410	12410	0
391	20231027	135800	126877460	12410	12410	12410	12410	137
392	20231027	135700	125177290	12410	12410	12410	12410	0
393	20231027	135600	125177290	12410	12410	12410	12410	0
394	20231027	135500	125177290	12410	12410	12410	12410	0
395	20231027	135400	125177290	12410	12410	12410	12410	0
396	20231027	135300	125177290	12410	12410	12410	12410	0
397	20231027	135200	125177290	12410	12410	12410	12410	0
398	20231027	135100	125177290	12410	12410	12410	12410	0
399	20231027	135000	125177290	12410	12410	12410	12410	100
400	20231027	134900	123936290	12410	12410	12410	12410	2
401	20231027	134800	123911470	12450	12450	12450	12450	0
402	20231027	134700	123911470	12450	12450	12450	12450	0
403	20231027	134600	123911470	12450	12450	12450	12450	0
404	20231027	134500	123911470	12450	12450	12450	12450	0
405	20231027	134400	123911470	12450	12450	12450	12450	20
406	20231027	134300	123662470	12450	12450	12450	12450	0
407	20231027	134200	123662470	12450	12450	12450	12450	0
408	20231027	134100	123662470	12450	12450	12450	12450	0
409	20231027	134000	123662470	12450	12450	12450	12450	0
410	20231027	133900	123662470	12450	12450	12450	12450	0
411	20231027	133800	123662470	12450	12450	12450	12450	17
412	20231027	133700	123450820	12460	12460	12460	12460	0
413	20231027	133600	123450820	12460	12460	12460	12460	0
414	20231027	133500	123450820	12460	12460	12460	12460	0
415	20231027	133400	123450820	12460	12460	12460	12460	0
416	20231027	133300	123450820	12460	12460	12460	12460	0
417	20231027	133200	123450820	12460	12460	12460	12460	0
418	20231027	133100	123450820	12460	12460	12460	12460	0
419	20231027	133000	123450820	12460	12460	12460	12460	0
420	20231027	132900	123450820	12460	12460	12460	12460	0
421	20231027	132800	123450820	12460	12460	12460	12460	0
422	20231027	132700	123450820	12460	12460	12460	12460	0
423	20231027	132600	123450820	12460	12460	12460	12460	0
424	20231027	132500	123450820	12460	12460	12460	12460	0
425	20231027	132400	123450820	12460	12460	12460	12460	0
426	20231027	132300	123450820	12460	12460	12460	12460	0
427	20231027	132200	123450820	12460	12460	12460	12460	0
428	20231027	132100	123450820	12460	12460	12460	12460	0
429	20231027	132000	123450820	12460	12460	12460	12460	0
430	20231027	131900	123450820	12460	12460	12460	12460	0
431	20231027	131800	123450820	12460	12460	12460	12460	0
432	20231027	131700	123450820	12460	12460	12460	12460	0
433	20231027	131600	123450820	12460	12460	12460	12460	0
434	20231027	131500	123450820	12460	12460	12460	12460	0
435	20231027	131400	123450820	12460	12460	12460	12460	0
436	20231027	131300	123450820	12460	12460	12460	12460	0
437	20231027	131200	123450820	12460	12460	12460	12460	0
438	20231027	131100	123450820	12460	12460	12460	12460	0
439	20231027	131000	123450820	12460	12460	12460	12460	0
440	20231027	130900	123450820	12460	12460	12460	12460	0
441	20231027	130800	123450820	12460	12460	12460	12460	0
442	20231027	130700	123450820	12460	12460	12460	12460	0
443	20231027	130600	123450820	12460	12460	12460	12460	0
444	20231027	130500	123450820	12460	12460	12460	12460	0
445	20231027	130400	123450820	12460	12460	12460	12460	0
446	20231027	130300	123450820	12460	12460	12460	12460	0
447	20231027	130200	123450820	12460	12460	12460	12460	0
448	20231027	130100	123450820	12460	12460	12460	12460	0
449	20231027	130000	123450820	12460	12460	12460	12460	0
450	20231027	125900	123450820	12460	12460	12460	12460	0
451	20231027	125800	123450820	12460	12460	12460	12460	0
452	20231027	125700	123450820	12460	12460	12460	12460	1
453	20231027	125600	123438360	12400	12400	12400	12400	0
454	20231027	125500	123438360	12400	12400	12400	12400	0
455	20231027	125400	123438360	12400	12400	12400	12400	0
456	20231027	125300	123438360	12400	12400	12400	12400	0
457	20231027	125200	123438360	12400	12400	12400	12400	0
458	20231027	125100	123438360	12400	12400	12400	12400	0
459	20231027	125000	123438360	12400	12400	12400	12400	0
460	20231027	124900	123438360	12400	12400	12400	12400	0
461	20231027	124800	123438360	12400	12400	12400	12400	27
462	20231027	124700	123103560	12400	12400	12400	12400	0
463	20231027	124600	123103560	12400	12400	12400	12400	0
464	20231027	124500	123103560	12400	12400	12400	12400	0
465	20231027	124400	123103560	12400	12400	12400	12400	0
466	20231027	124300	123103560	12400	12400	12400	12400	0
467	20231027	124200	123103560	12400	12400	12400	12400	0
468	20231027	124100	123103560	12400	12400	12400	12400	0
469	20231027	124000	123103560	12400	12400	12400	12400	0
470	20231027	123900	123103560	12400	12400	12400	12400	0
471	20231027	123800	123103560	12400	12400	12400	12400	0
472	20231027	123700	123103560	12400	12400	12400	12400	76
473	20231027	123600	122161160	12410	12410	12410	12410	4
474	20231027	123500	122111520	12410	12410	12410	12410	0
475	20231027	123400	122111520	12410	12410	12410	12410	0
476	20231027	123300	122111520	12410	12410	12410	12410	0
477	20231027	123200	122111520	12410	12410	12410	12410	29
478	20231027	123100	121751630	12400	12400	12400	12400	40
479	20231027	123000	121255630	12410	12410	12410	12410	0
480	20231027	122900	121255630	12410	12410	12410	12410	0
481	20231027	122800	121255630	12410	12410	12410	12410	11
482	20231027	122700	121119120	12400	12400	12400	12400	0
483	20231027	122600	121119120	12400	12400	12400	12400	0
484	20231027	122500	121119120	12400	12400	12400	12400	0
485	20231027	122400	121119120	12400	12400	12400	12400	0
486	20231027	122300	121119120	12400	12400	12400	12400	0
487	20231027	122200	121119120	12400	12400	12400	12400	0
488	20231027	122100	121119120	12400	12400	12400	12400	0
489	20231027	122000	121119120	12400	12400	12400	12400	0
490	20231027	121900	121119120	12400	12400	12400	12400	0
491	20231027	121800	121119120	12400	12400	12400	12400	0
492	20231027	121700	121119120	12400	12400	12400	12400	0
493	20231027	121600	121119120	12400	12400	12400	12400	0
494	20231027	121500	121119120	12400	12400	12400	12400	0
495	20231027	121400	121119120	12400	12400	12400	12400	0
496	20231027	121300	121119120	12400	12400	12400	12400	0
497	20231027	121200	121119120	12400	12400	12400	12400	0
498	20231027	121100	121119120	12400	12400	12400	12400	0
499	20231027	121000	121119120	12400	12400	12400	12400	0
500	20231027	120900	121119120	12400	12400	12400	12400	0
501	20231027	120800	121119120	12400	12400	12400	12400	0
502	20231027	120700	121119120	12400	12400	12400	12400	0
503	20231027	120600	121119120	12400	12400	12400	12400	0
504	20231027	120500	121119120	12400	12400	12400	12400	0
505	20231027	120400	121119120	12400	12400	12400	12400	0
506	20231027	120300	121119120	12400	12400	12400	12400	0
507	20231027	120200	121119120	12400	12400	12400	12400	0
508	20231027	120100	121119120	12400	12400	12400	12400	16
509	20231027	120000	120920720	12390	12390	12390	12390	0
510	20231027	115900	120920720	12390	12390	12390	12390	0
511	20231027	115800	120920720	12390	12390	12390	12390	0
512	20231027	115700	120920720	12390	12390	12390	12390	0
513	20231027	115600	120920720	12390	12390	12390	12390	0
514	20231027	115500	120920720	12390	12390	12390	12390	0
515	20231027	115400	120920720	12390	12470	12470	12390	62
516	20231027	115300	120152460	12380	12380	12380	12380	0
517	20231027	115200	120152460	12380	12380	12380	12380	0
518	20231027	115100	120152460	12380	12380	12380	12380	0
519	20231027	115000	120152460	12380	12380	12380	12380	0
520	20231027	114900	120152460	12380	12420	12420	12380	366
521	20231027	114800	115616110	12410	12410	12410	12410	0
522	20231027	114700	115616110	12410	12410	12410	12410	0
523	20231027	114600	115616110	12410	12410	12410	12410	0
524	20231027	114500	115616110	12410	12410	12410	12410	0
525	20231027	114400	115616110	12410	12410	12410	12410	0
526	20231027	114300	115616110	12410	12410	12410	12410	64
527	20231027	114200	114821870	12400	12410	12410	12400	16
528	20231027	114100	114623440	12440	12430	12440	12400	891
529	20231027	114000	103563810	12490	12440	12490	12420	244
530	20231027	113900	100532440	12450	12450	12450	12450	17
531	20231027	113800	100320790	12450	12450	12450	12450	3
532	20231027	113700	100283440	12450	12450	12450	12450	0
533	20231027	113600	100283440	12450	12450	12450	12450	10
534	20231027	113500	100158940	12440	12440	12440	12430	70
535	20231027	113400	99288620	12430	12430	12430	12430	0
536	20231027	113300	99288620	12430	12430	12430	12430	80
537	20231027	113200	98294220	12490	12490	12490	12490	0
538	20231027	113100	98294220	12490	12490	12490	12490	0
539	20231027	113000	98294220	12490	12490	12490	12490	0
540	20231027	112900	98294220	12490	12490	12490	12490	0
541	20231027	112800	98294220	12490	12490	12490	12490	0
542	20231027	112700	98294220	12490	12490	12490	12490	0
543	20231027	112600	98294220	12490	12490	12490	12490	0
544	20231027	112500	98294220	12490	12490	12490	12490	1
545	20231027	112400	98281730	12420	12440	12440	12420	100
546	20231027	112300	97039420	12420	12420	12420	12420	0
547	20231027	112200	97039420	12420	12440	12440	12420	10
548	20231027	112100	96915090	12530	12530	12530	12530	0
549	20231027	112000	96915090	12530	12530	12530	12530	0
550	20231027	111900	96915090	12530	12520	12530	12520	10
551	20231027	111800	96789800	12530	12530	12530	12530	0
552	20231027	111700	96789800	12530	12530	12530	12530	1
553	20231027	111600	96777270	12420	12430	12430	12420	140
554	20231027	111500	95038420	12420	12420	12420	12420	0
555	20231027	111400	95038420	12420	12420	12420	12420	1
556	20231027	111300	95026000	12430	12430	12430	12430	140
557	20231027	111200	93285800	12430	12460	12460	12430	90
558	20231027	111100	92166310	12470	12470	12470	12470	301
559	20231027	111000	88412840	12480	12480	12480	12470	62
560	20231027	110900	87639280	12470	12470	12470	12470	0
561	20231027	110800	87639280	12470	12470	12470	12470	0
562	20231027	110700	87639280	12470	12470	12470	12470	0
563	20231027	110600	87639280	12470	12470	12470	12470	0
564	20231027	110500	87639280	12470	12470	12470	12470	0
565	20231027	110400	87639280	12470	12470	12470	12470	71
566	20231027	110300	86753910	12520	12520	12520	12520	0
567	20231027	110200	86753910	12520	12520	12520	12520	0
568	20231027	110100	86753910	12520	12520	12520	12520	5
569	20231027	110000	86691310	12520	12520	12520	12520	41
570	20231027	105900	86177990	12550	12550	12550	12550	0
571	20231027	105800	86177990	12550	12550	12550	12550	2
572	20231027	105700	86152890	12540	12540	12540	12540	0
573	20231027	105600	86152890	12540	12540	12540	12540	75
574	20231027	105500	85212390	12650	12650	12650	12650	0
575	20231027	105400	85212390	12650	12650	12650	12650	0
576	20231027	105300	85212390	12650	12650	12650	12650	0
577	20231027	105200	85212390	12650	12650	12650	12650	0
578	20231027	105100	85212390	12650	12650	12650	12650	0
579	20231027	105000	85212390	12650	12650	12650	12650	0
580	20231027	104900	85212390	12650	12650	12650	12650	0
581	20231027	104800	85212390	12650	12650	12650	12650	0
582	20231027	104700	85212390	12650	12650	12650	12650	0
583	20231027	104600	85212390	12650	12650	12650	12650	0
584	20231027	104500	85212390	12650	12650	12650	12650	0
585	20231027	104400	85212390	12650	12650	12650	12650	0
586	20231027	104300	85212390	12650	12650	12650	12650	1
587	20231027	104200	85199740	12640	12640	12640	12640	0
588	20231027	104100	85199740	12640	12530	12640	12530	15
589	20231027	104000	85011680	12640	12640	12640	12640	0
590	20231027	103900	85011680	12640	12640	12640	12640	0
591	20231027	103800	85011680	12640	12640	12640	12640	0
592	20231027	103700	85011680	12640	12640	12640	12640	0
593	20231027	103600	85011680	12640	12640	12640	12640	0
594	20231027	103500	85011680	12640	12630	12640	12630	3
595	20231027	103400	84973780	12520	12520	12520	12520	0
596	20231027	103300	84973780	12520	12520	12520	12520	35
597	20231027	103200	84535580	12630	12630	12630	12630	1
598	20231027	103100	84522950	12600	12600	12600	12600	0
599	20231027	103000	84522950	12600	12600	12600	12600	0
600	20231027	102900	84522950	12600	12600	12600	12600	0
601	20231027	102800	84522950	12600	12600	12600	12600	0
602	20231027	102700	84522950	12600	12610	12620	12600	8
603	20231027	102600	84422040	12520	12520	12520	12520	0
604	20231027	102500	84422040	12520	12520	12520	12520	0
605	20231027	102400	84422040	12520	12520	12520	12520	4
606	20231027	102300	84371960	12610	12610	12610	12610	0
607	20231027	102200	84371960	12610	12610	12610	12610	0
608	20231027	102100	84371960	12610	12610	12610	12610	0
609	20231027	102000	84371960	12610	12610	12610	12610	0
610	20231027	101900	84371960	12610	12610	12610	12610	1
611	20231027	101800	84359350	12520	12520	12520	12520	100
612	20231027	101700	83107350	12650	12650	12650	12650	0
613	20231027	101600	83107350	12650	12650	12650	12650	1
614	20231027	101500	83094700	12530	12520	12530	12520	25
615	20231027	101400	82781540	12520	12520	12520	12520	0
616	20231027	101300	82781540	12520	12520	12520	12520	1
617	20231027	101200	82769020	12410	12410	12410	12410	0
618	20231027	101100	82769020	12410	12410	12410	12410	0
619	20231027	101000	82769020	12410	12410	12410	12410	0
620	20231027	100900	82769020	12410	12410	12410	12410	0
621	20231027	100800	82769020	12410	12410	12410	12410	85
622	20231027	100700	81714170	12390	12480	12480	12390	79
623	20231027	100600	80731260	12440	12440	12440	12440	0
624	20231027	100500	80731260	12440	12440	12440	12440	0
625	20231027	100400	80731260	12440	12440	12440	12440	0
626	20231027	100300	80731260	12440	12440	12440	12440	0
627	20231027	100200	80731260	12440	12440	12440	12440	0
628	20231027	100100	80731260	12440	12440	12440	12440	0
629	20231027	100000	80731260	12440	12460	12460	12440	101
630	20231027	095900	79474780	12490	12510	12510	12470	121
631	20231027	095800	77961770	12540	12550	12550	12540	160
632	20231027	095700	75955330	12670	12670	12670	12670	0
633	20231027	095600	75955330	12670	12540	12670	12540	9
634	20231027	095500	75842200	12550	12550	12550	12550	17
635	20231027	095400	75628850	12680	12680	12680	12680	0
636	20231027	095300	75628850	12680	12680	12680	12680	39
637	20231027	095200	75134330	12680	12740	12740	12680	3
638	20231027	095100	75096170	12470	12500	12960	12470	199
639	20231027	095000	72580120	12450	12400	12460	12400	259
640	20231027	094900	69353160	12440	12440	12440	12440	1
641	20231027	094800	69340720	12440	12440	12440	12440	0
642	20231027	094700	69340720	12440	12440	12440	12440	0
643	20231027	094600	69340720	12440	12440	12440	12440	0
644	20231027	094500	69340720	12440	12450	12460	12440	26
645	20231027	094400	69017000	12460	12460	12460	12460	0
646	20231027	094300	69017000	12460	12380	12460	12370	12
647	20231027	094200	68868120	12380	12380	12380	12380	0
648	20231027	094100	68868120	12380	12380	12380	12380	0
649	20231027	094000	68868120	12380	12380	12380	12380	1
650	20231027	093900	68855740	12370	12370	12370	12370	0
651	20231027	093800	68855740	12370	12370	12370	12370	31
652	20231027	093700	68472270	12370	12370	12370	12370	0
653	20231027	093600	68472270	12370	12370	12370	12370	0
654	20231027	093500	68472270	12370	12360	12460	12360	168
655	20231027	093400	66383380	12360	12360	12360	12350	599
656	20231027	093300	58980040	12360	12360	12360	12350	35
657	20231027	093200	58547640	12360	12380	12380	12360	126
658	20231027	093100	56989970	12380	12380	12380	12380	116
659	20231027	093000	55553890	12460	12430	12460	12380	169
660	20231027	092900	53456900	12390	12390	12390	12390	51
661	20231027	092800	52825010	12400	12400	12400	12400	0
662	20231027	092700	52825010	12400	12430	12430	12400	78
663	20231027	092600	51857510	12410	12410	12410	12410	95
664	20231027	092500	50678560	12440	12440	12440	12440	0
665	20231027	092400	50678560	12440	12420	12440	12410	389
666	20231027	092300	45847950	12450	12460	12460	12450	240
667	20231027	092200	42858750	12500	12500	12500	12500	342
668	20231027	092100	38583750	12500	12500	12510	12500	73
669	20231027	092000	37670920	12500	12510	12510	12500	100
670	20231027	091900	36420440	12500	12500	12500	12500	0
671	20231027	091800	36420440	12500	12500	12500	12500	0
672	20231027	091700	36420440	12500	12510	12510	12500	325
673	20231027	091600	32354990	12510	12520	12520	12510	166
674	20231027	091500	30278130	12500	12520	12520	12500	100
675	20231027	091400	29027090	12510	12550	12550	12510	334
676	20231027	091300	24845790	12550	12550	12550	12530	168
677	20231027	091200	22738080	12570	12570	12570	12570	10
678	20231027	091100	22612380	12550	12560	12560	12550	2
679	20231027	091000	22587270	12560	12560	12560	12560	72
680	20231027	090900	21682950	12560	12550	12560	12550	35
681	20231027	090800	21243690	12540	12550	12550	12530	681
682	20231027	090700	12709510	12550	12550	12560	12550	266
683	20231027	090600	9370980	12550	12710	12710	12550	260
684	20231027	090500	6106740	12730	12730	12730	12730	21
685	20231027	090400	5839410	12740	12730	12740	12730	8
686	20231027	090300	5737510	12730	12830	12840	12730	67
687	20231027	090200	4883760	12860	12860	12860	12860	16
688	20231027	090100	4678000	12860	12860	12860	12860	65
689	20231027	090000	3842100	12850	12720	12860	12530	302