KissMeData/279600/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203600	68904880	11770	11770	11770	11770	47
3	20231027	203500	68904880	11770	11770	11770	11770	0
4	20231027	203400	68904880	11770	11770	11770	11770	0
5	20231027	203300	68904880	11770	11770	11770	11770	0
6	20231027	203200	68904880	11770	11770	11770	11770	0
7	20231027	203100	68904880	11770	11770	11770	11770	0
8	20231027	203000	68904880	11770	11770	11770	11770	0
9	20231027	202900	68904880	11770	11770	11770	11770	0
10	20231027	202800	68904880	11770	11770	11770	11770	0
11	20231027	202700	68904880	11770	11770	11770	11770	0
12	20231027	202600	68904880	11770	11770	11770	11770	0
13	20231027	202500	68904880	11770	11770	11770	11770	0
14	20231027	202400	68904880	11770	11770	11770	11770	0
15	20231027	202300	68904880	11770	11770	11770	11770	0
16	20231027	202200	68904880	11770	11770	11770	11770	0
17	20231027	202100	68904880	11770	11770	11770	11770	0
18	20231027	202000	68904880	11770	11770	11770	11770	0
19	20231027	201900	68904880	11770	11770	11770	11770	0
20	20231027	201800	68904880	11770	11770	11770	11770	0
21	20231027	201700	68904880	11770	11770	11770	11770	0
22	20231027	201600	68904880	11770	11770	11770	11770	0
23	20231027	201500	68904880	11770	11770	11770	11770	0
24	20231027	201400	68904880	11770	11770	11770	11770	0
25	20231027	201300	68904880	11770	11770	11770	11770	0
26	20231027	201200	68904880	11770	11770	11770	11770	0
27	20231027	201100	68904880	11770	11770	11770	11770	0
28	20231027	201000	68904880	11770	11770	11770	11770	0
29	20231027	200900	68904880	11770	11770	11770	11770	0
30	20231027	200800	68904880	11770	11770	11770	11770	0
31	20231027	200700	68904880	11770	11770	11770	11770	0
32	20231027	200600	68904880	11770	11770	11770	11770	47
33	20231027	200500	68904880	11770	11770	11770	11770	0
34	20231027	200400	68904880	11770	11770	11770	11770	0
35	20231027	200300	68904880	11770	11770	11770	11770	0
36	20231027	200200	68904880	11770	11770	11770	11770	0
37	20231027	200100	68904880	11770	11770	11770	11770	0
38	20231027	200000	68904880	11770	11770	11770	11770	0
39	20231027	195900	68904880	11770	11770	11770	11770	0
40	20231027	195800	68904880	11770	11770	11770	11770	0
41	20231027	195700	68904880	11770	11770	11770	11770	0
42	20231027	195600	68904880	11770	11770	11770	11770	0
43	20231027	195500	68904880	11770	11770	11770	11770	0
44	20231027	195400	68904880	11770	11770	11770	11770	0
45	20231027	195300	68904880	11770	11770	11770	11770	0
46	20231027	195200	68904880	11770	11770	11770	11770	0
47	20231027	195100	68904880	11770	11770	11770	11770	0
48	20231027	195000	68904880	11770	11770	11770	11770	0
49	20231027	194900	68904880	11770	11770	11770	11770	0
50	20231027	194800	68904880	11770	11770	11770	11770	0
51	20231027	194700	68904880	11770	11770	11770	11770	0
52	20231027	194600	68904880	11770	11770	11770	11770	0
53	20231027	194500	68904880	11770	11770	11770	11770	0
54	20231027	194400	68904880	11770	11770	11770	11770	0
55	20231027	194300	68904880	11770	11770	11770	11770	0
56	20231027	194200	68904880	11770	11770	11770	11770	0
57	20231027	194100	68904880	11770	11770	11770	11770	0
58	20231027	194000	68904880	11770	11770	11770	11770	0
59	20231027	193900	68904880	11770	11770	11770	11770	0
60	20231027	193800	68904880	11770	11770	11770	11770	0
61	20231027	193700	68904880	11770	11770	11770	11770	0
62	20231027	193600	68904880	11770	11770	11770	11770	47
63	20231027	193500	68904880	11770	11770	11770	11770	0
64	20231027	193400	68904880	11770	11770	11770	11770	0
65	20231027	193300	68904880	11770	11770	11770	11770	0
66	20231027	193200	68904880	11770	11770	11770	11770	0
67	20231027	193100	68904880	11770	11770	11770	11770	0
68	20231027	193000	68904880	11770	11770	11770	11770	0
69	20231027	192900	68904880	11770	11770	11770	11770	0
70	20231027	192800	68904880	11770	11770	11770	11770	0
71	20231027	192700	68904880	11770	11770	11770	11770	0
72	20231027	192600	68904880	11770	11770	11770	11770	0
73	20231027	192500	68904880	11770	11770	11770	11770	0
74	20231027	192400	68904880	11770	11770	11770	11770	0
75	20231027	192300	68904880	11770	11770	11770	11770	0
76	20231027	192200	68904880	11770	11770	11770	11770	0
77	20231027	192100	68904880	11770	11770	11770	11770	0
78	20231027	192000	68904880	11770	11770	11770	11770	0
79	20231027	191900	68904880	11770	11770	11770	11770	0
80	20231027	191800	68904880	11770	11770	11770	11770	0
81	20231027	191700	68904880	11770	11770	11770	11770	0
82	20231027	191600	68904880	11770	11770	11770	11770	0
83	20231027	191500	68904880	11770	11770	11770	11770	0
84	20231027	191400	68904880	11770	11770	11770	11770	0
85	20231027	191300	68904880	11770	11770	11770	11770	0
86	20231027	191200	68904880	11770	11770	11770	11770	0
87	20231027	191100	68904880	11770	11770	11770	11770	0
88	20231027	191000	68904880	11770	11770	11770	11770	0
89	20231027	190900	68904880	11770	11770	11770	11770	0
90	20231027	190800	68904880	11770	11770	11770	11770	0
91	20231027	190700	68904880	11770	11770	11770	11770	0
92	20231027	190600	68904880	11770	11770	11770	11770	47
93	20231027	190500	68904880	11770	11770	11770	11770	0
94	20231027	190400	68904880	11770	11770	11770	11770	0
95	20231027	190300	68904880	11770	11770	11770	11770	0
96	20231027	190200	68904880	11770	11770	11770	11770	0
97	20231027	190100	68904880	11770	11770	11770	11770	0
98	20231027	190000	68904880	11770	11770	11770	11770	0
99	20231027	185900	68904880	11770	11770	11770	11770	0
100	20231027	185800	68904880	11770	11770	11770	11770	0
101	20231027	185700	68904880	11770	11770	11770	11770	0
102	20231027	185600	68904880	11770	11770	11770	11770	0
103	20231027	185500	68904880	11770	11770	11770	11770	0
104	20231027	185400	68904880	11770	11770	11770	11770	0
105	20231027	185300	68904880	11770	11770	11770	11770	0
106	20231027	185200	68904880	11770	11770	11770	11770	0
107	20231027	185100	68904880	11770	11770	11770	11770	0
108	20231027	185000	68904880	11770	11770	11770	11770	0
109	20231027	184900	68904880	11770	11770	11770	11770	0
110	20231027	184800	68904880	11770	11770	11770	11770	0
111	20231027	184700	68904880	11770	11770	11770	11770	0
112	20231027	184600	68904880	11770	11770	11770	11770	0
113	20231027	184500	68904880	11770	11770	11770	11770	0
114	20231027	184400	68904880	11770	11770	11770	11770	0
115	20231027	184300	68904880	11770	11770	11770	11770	0
116	20231027	184200	68904880	11770	11770	11770	11770	0
117	20231027	184100	68904880	11770	11770	11770	11770	0
118	20231027	184000	68904880	11770	11770	11770	11770	0
119	20231027	183900	68904880	11770	11770	11770	11770	0
120	20231027	183800	68904880	11770	11770	11770	11770	0
121	20231027	183700	68904880	11770	11770	11770	11770	0
122	20231027	183600	68904880	11770	11770	11770	11770	47
123	20231027	183500	68904880	11770	11770	11770	11770	0
124	20231027	183400	68904880	11770	11770	11770	11770	0
125	20231027	183300	68904880	11770	11770	11770	11770	0
126	20231027	183200	68904880	11770	11770	11770	11770	0
127	20231027	183100	68904880	11770	11770	11770	11770	0
128	20231027	183000	68904880	11770	11770	11770	11770	0
129	20231027	182900	68904880	11770	11770	11770	11770	0
130	20231027	182800	68904880	11770	11770	11770	11770	0
131	20231027	182700	68904880	11770	11770	11770	11770	0
132	20231027	182600	68904880	11770	11770	11770	11770	0
133	20231027	182500	68904880	11770	11770	11770	11770	0
134	20231027	182400	68904880	11770	11770	11770	11770	0
135	20231027	182300	68904880	11770	11770	11770	11770	0
136	20231027	182200	68904880	11770	11770	11770	11770	0
137	20231027	182100	68904880	11770	11770	11770	11770	0
138	20231027	182000	68904880	11770	11770	11770	11770	0
139	20231027	181900	68904880	11770	11770	11770	11770	0
140	20231027	181800	68904880	11770	11770	11770	11770	0
141	20231027	181700	68904880	11770	11770	11770	11770	0
142	20231027	181600	68904880	11770	11770	11770	11770	0
143	20231027	181500	68904880	11770	11770	11770	11770	0
144	20231027	181400	68904880	11770	11770	11770	11770	0
145	20231027	181300	68904880	11770	11770	11770	11770	0
146	20231027	181200	68904880	11770	11770	11770	11770	0
147	20231027	181100	68904880	11770	11770	11770	11770	0
148	20231027	181000	68904880	11770	11770	11770	11770	0
149	20231027	180900	68904880	11770	11770	11770	11770	0
150	20231027	180800	68904880	11770	11770	11770	11770	0
151	20231027	180700	68904880	11770	11770	11770	11770	0
152	20231027	180600	68904880	11770	11770	11770	11770	47
153	20231027	180500	68904880	11770	11770	11770	11770	0
154	20231027	180400	68904880	11770	11770	11770	11770	0
155	20231027	180300	68904880	11770	11770	11770	11770	0
156	20231027	180200	68904880	11770	11770	11770	11770	0
157	20231027	180100	68904880	11770	11770	11770	11770	0
158	20231027	180000	68904880	11770	11770	11770	11770	0
159	20231027	175900	68904880	11770	11770	11770	11770	0
160	20231027	175800	68904880	11770	11770	11770	11770	0
161	20231027	175700	68904880	11770	11770	11770	11770	0
162	20231027	175600	68904880	11770	11770	11770	11770	0
163	20231027	175500	68904880	11770	11770	11770	11770	0
164	20231027	175400	68904880	11770	11770	11770	11770	0
165	20231027	175300	68904880	11770	11770	11770	11770	0
166	20231027	175200	68904880	11770	11770	11770	11770	0
167	20231027	175100	68904880	11770	11770	11770	11770	0
168	20231027	175000	68904880	11770	11770	11770	11770	0
169	20231027	174900	68904880	11770	11770	11770	11770	0
170	20231027	174800	68904880	11770	11770	11770	11770	0
171	20231027	174700	68904880	11770	11770	11770	11770	0
172	20231027	174600	68904880	11770	11770	11770	11770	0
173	20231027	174500	68904880	11770	11770	11770	11770	0
174	20231027	174400	68904880	11770	11770	11770	11770	0
175	20231027	174300	68904880	11770	11770	11770	11770	0
176	20231027	174200	68904880	11770	11770	11770	11770	0
177	20231027	174100	68904880	11770	11770	11770	11770	0
178	20231027	174000	68904880	11770	11770	11770	11770	0
179	20231027	173900	68904880	11770	11770	11770	11770	0
180	20231027	173800	68904880	11770	11770	11770	11770	0
181	20231027	173700	68904880	11770	11770	11770	11770	0
182	20231027	173600	68904880	11770	11770	11770	11770	47
183	20231027	173500	68904880	11770	11770	11770	11770	0
184	20231027	173400	68904880	11770	11770	11770	11770	0
185	20231027	173300	68904880	11770	11770	11770	11770	0
186	20231027	173200	68904880	11770	11770	11770	11770	0
187	20231027	173100	68904880	11770	11770	11770	11770	0
188	20231027	173000	68904880	11770	11770	11770	11770	0
189	20231027	172900	68904880	11770	11770	11770	11770	0
190	20231027	172800	68904880	11770	11770	11770	11770	0
191	20231027	172700	68904880	11770	11770	11770	11770	0
192	20231027	172600	68904880	11770	11770	11770	11770	0
193	20231027	172500	68904880	11770	11770	11770	11770	0
194	20231027	172400	68904880	11770	11770	11770	11770	0
195	20231027	172300	68904880	11770	11770	11770	11770	0
196	20231027	172200	68904880	11770	11770	11770	11770	0
197	20231027	172100	68904880	11770	11770	11770	11770	0
198	20231027	172000	68904880	11770	11770	11770	11770	0
199	20231027	171900	68904880	11770	11770	11770	11770	0
200	20231027	171800	68904880	11770	11770	11770	11770	0
201	20231027	171700	68904880	11770	11770	11770	11770	0
202	20231027	171600	68904880	11770	11770	11770	11770	0
203	20231027	171500	68904880	11770	11770	11770	11770	0
204	20231027	171400	68904880	11770	11770	11770	11770	0
205	20231027	171300	68904880	11770	11770	11770	11770	0
206	20231027	171200	68904880	11770	11770	11770	11770	0
207	20231027	171100	68904880	11770	11770	11770	11770	0
208	20231027	171000	68904880	11770	11770	11770	11770	0
209	20231027	170900	68904880	11770	11770	11770	11770	0
210	20231027	170800	68904880	11770	11770	11770	11770	0
211	20231027	170700	68904880	11770	11770	11770	11770	0
212	20231027	170600	68904880	11770	11770	11770	11770	47
213	20231027	170500	68904880	11770	11770	11770	11770	0
214	20231027	170400	68904880	11770	11770	11770	11770	0
215	20231027	170300	68904880	11770	11770	11770	11770	0
216	20231027	170200	68904880	11770	11770	11770	11770	0
217	20231027	170100	68904880	11770	11770	11770	11770	0
218	20231027	170000	68904880	11770	11770	11770	11770	0
219	20231027	165900	68904880	11770	11770	11770	11770	0
220	20231027	165800	68904880	11770	11770	11770	11770	0
221	20231027	165700	68904880	11770	11770	11770	11770	0
222	20231027	165600	68904880	11770	11770	11770	11770	0
223	20231027	165500	68904880	11770	11770	11770	11770	0
224	20231027	165400	68904880	11770	11770	11770	11770	0
225	20231027	165300	68904880	11770	11770	11770	11770	0
226	20231027	165200	68904880	11770	11770	11770	11770	0
227	20231027	165100	68904880	11770	11770	11770	11770	0
228	20231027	165000	68904880	11770	11770	11770	11770	0
229	20231027	164900	68904880	11770	11770	11770	11770	0
230	20231027	164800	68904880	11770	11770	11770	11770	0
231	20231027	164700	68904880	11770	11770	11770	11770	0
232	20231027	164600	68904880	11770	11770	11770	11770	0
233	20231027	164500	68904880	11770	11770	11770	11770	0
234	20231027	164400	68904880	11770	11770	11770	11770	0
235	20231027	164300	68904880	11770	11770	11770	11770	0
236	20231027	164200	68904880	11770	11770	11770	11770	0
237	20231027	164100	68904880	11770	11770	11770	11770	0
238	20231027	164000	68904880	11770	11770	11770	11770	0
239	20231027	163900	68904880	11770	11770	11770	11770	0
240	20231027	163800	68904880	11770	11770	11770	11770	0
241	20231027	163700	68904880	11770	11770	11770	11770	0
242	20231027	163600	68904880	11770	11770	11770	11770	47
243	20231027	163500	68904880	11770	11770	11770	11770	0
244	20231027	163400	68904880	11770	11770	11770	11770	0
245	20231027	163300	68904880	11770	11770	11770	11770	0
246	20231027	163200	68904880	11770	11770	11770	11770	0
247	20231027	163100	68904880	11770	11770	11770	11770	0
248	20231027	163000	68904880	11770	11770	11770	11770	0
249	20231027	162900	68904880	11770	11770	11770	11770	0
250	20231027	162800	68904880	11770	11770	11770	11770	0
251	20231027	162700	68904880	11770	11770	11770	11770	0
252	20231027	162600	68904880	11770	11770	11770	11770	0
253	20231027	162500	68904880	11770	11770	11770	11770	0
254	20231027	162400	68904880	11770	11770	11770	11770	0
255	20231027	162300	68904880	11770	11770	11770	11770	0
256	20231027	162200	68904880	11770	11770	11770	11770	0
257	20231027	162100	68904880	11770	11770	11770	11770	0
258	20231027	162000	68904880	11770	11770	11770	11770	0
259	20231027	161900	68904880	11770	11770	11770	11770	0
260	20231027	161800	68904880	11770	11770	11770	11770	0
261	20231027	161700	68904880	11770	11770	11770	11770	0
262	20231027	161600	68904880	11770	11770	11770	11770	0
263	20231027	161500	68904880	11770	11770	11770	11770	0
264	20231027	161400	68904880	11770	11770	11770	11770	0
265	20231027	161300	68904880	11770	11770	11770	11770	0
266	20231027	161200	68904880	11770	11770	11770	11770	0
267	20231027	161100	68904880	11770	11770	11770	11770	0
268	20231027	161000	68904880	11770	11770	11770	11770	0
269	20231027	160900	68904880	11770	11770	11770	11770	0
270	20231027	160800	68904880	11770	11770	11770	11770	0
271	20231027	160700	68904880	11770	11770	11770	11770	0
272	20231027	160600	68904880	11770	11770	11770	11770	47
273	20231027	160500	68904880	11770	11770	11770	11770	0
274	20231027	160400	68904880	11770	11770	11770	11770	0
275	20231027	160300	68904880	11770	11770	11770	11770	0
276	20231027	160200	68904880	11770	11770	11770	11770	0
277	20231027	160100	68904880	11770	11770	11770	11770	0
278	20231027	160000	68904880	11770	11770	11770	11770	0
279	20231027	155900	68904880	11770	11770	11770	11770	0
280	20231027	155800	68904880	11770	11770	11770	11770	0
281	20231027	155700	68904880	11770	11770	11770	11770	0
282	20231027	155600	68904880	11770	11770	11770	11770	0
283	20231027	155500	68904880	11770	11770	11770	11770	0
284	20231027	155400	68904880	11770	11770	11770	11770	0
285	20231027	155300	68904880	11770	11770	11770	11770	0
286	20231027	155200	68904880	11770	11770	11770	11770	0
287	20231027	155100	68904880	11770	11770	11770	11770	0
288	20231027	155000	68904880	11770	11770	11770	11770	0
289	20231027	154900	68904880	11770	11770	11770	11770	0
290	20231027	154800	68904880	11770	11770	11770	11770	0
291	20231027	154700	68904880	11770	11770	11770	11770	0
292	20231027	154600	68904880	11770	11770	11770	11770	0
293	20231027	154500	68904880	11770	11770	11770	11770	0
294	20231027	154400	68904880	11770	11770	11770	11770	0
295	20231027	154300	68904880	11770	11770	11770	11770	0
296	20231027	154200	68904880	11770	11770	11770	11770	0
297	20231027	154100	68904880	11770	11770	11770	11770	0
298	20231027	154000	68904880	11770	11770	11770	11770	0
299	20231027	153900	68904880	11770	11770	11770	11770	0
300	20231027	153800	68904880	11770	11770	11770	11770	0
301	20231027	153700	68904880	11770	11770	11770	11770	0
302	20231027	153600	68904880	11770	11770	11770	11770	47
303	20231027	153500	68904880	11770	11770	11770	11770	0
304	20231027	153400	68904880	11770	11770	11770	11770	0
305	20231027	153300	68904880	11770	11770	11770	11770	0
306	20231027	153200	68904880	11770	11770	11770	11770	0
307	20231027	153100	68904880	11770	11770	11770	11770	0
308	20231027	153000	68904880	11770	11770	11770	11770	47
309	20231027	152900	68351690	11780	11780	11780	11780	0
310	20231027	152800	68351690	11780	11780	11780	11780	0
311	20231027	152700	68351690	11780	11780	11780	11780	0
312	20231027	152600	68351690	11780	11780	11780	11780	0
313	20231027	152500	68351690	11780	11780	11780	11780	0
314	20231027	152400	68351690	11780	11780	11780	11780	0
315	20231027	152300	68351690	11780	11780	11780	11780	0
316	20231027	152200	68351690	11780	11780	11780	11780	0
317	20231027	152100	68351690	11780	11780	11780	11780	0
318	20231027	152000	68351690	11780	11780	11780	11780	0
319	20231027	151900	68351690	11780	11780	11780	11780	0
320	20231027	151800	68351690	11780	11780	11780	11780	0
321	20231027	151700	68351690	11780	11780	11780	11780	0
322	20231027	151600	68351690	11780	11780	11780	11780	0
323	20231027	151500	68351690	11780	11780	11780	11780	0
324	20231027	151400	68351690	11780	11780	11780	11780	0
325	20231027	151300	68351690	11780	11780	11780	11780	0
326	20231027	151200	68351690	11780	11780	11780	11780	0
327	20231027	151100	68351690	11780	11780	11780	11780	0
328	20231027	151000	68351690	11780	11780	11780	11780	0
329	20231027	150900	68351690	11780	11780	11780	11780	0
330	20231027	150800	68351690	11780	11780	11780	11780	0
331	20231027	150700	68351690	11780	11780	11780	11780	0
332	20231027	150600	68351690	11780	11740	11780	11740	100
333	20231027	150500	67174110	11660	11660	11660	11660	0
334	20231027	150400	67174110	11660	11660	11660	11660	0
335	20231027	150300	67174110	11660	11680	11680	11660	240
336	20231027	150200	64374350	11760	11760	11760	11760	0
337	20231027	150100	64374350	11760	11760	11760	11760	0
338	20231027	150000	64374350	11760	11760	11760	11760	0
339	20231027	145900	64374350	11760	11760	11760	11760	0
340	20231027	145800	64374350	11760	11760	11760	11760	0
341	20231027	145700	64374350	11760	11760	11760	11760	0
342	20231027	145600	64374350	11760	11760	11760	11760	0
343	20231027	145500	64374350	11760	11760	11760	11760	0
344	20231027	145400	64374350	11760	11760	11760	11760	0
345	20231027	145300	64374350	11760	11760	11760	11760	0
346	20231027	145200	64374350	11760	11760	11760	11760	0
347	20231027	145100	64374350	11760	11760	11760	11760	0
348	20231027	145000	64374350	11760	11760	11760	11760	0
349	20231027	144900	64374350	11760	11760	11760	11760	0
350	20231027	144800	64374350	11760	11760	11760	11760	0
351	20231027	144700	64374350	11760	11760	11760	11760	0
352	20231027	144600	64374350	11760	11760	11760	11760	0
353	20231027	144500	64374350	11760	11760	11760	11760	0
354	20231027	144400	64374350	11760	11760	11760	11760	0
355	20231027	144300	64374350	11760	11760	11760	11760	0
356	20231027	144200	64374350	11760	11760	11760	11760	0
357	20231027	144100	64374350	11760	11760	11760	11760	0
358	20231027	144000	64374350	11760	11760	11760	11760	0
359	20231027	143900	64374350	11760	11760	11760	11760	0
360	20231027	143800	64374350	11760	11760	11760	11760	1
361	20231027	143700	64362590	11680	11680	11680	11680	0
362	20231027	143600	64362590	11680	11680	11680	11680	0
363	20231027	143500	64362590	11680	11680	11680	11680	0
364	20231027	143400	64362590	11680	11680	11680	11680	0
365	20231027	143300	64362590	11680	11680	11680	11680	0
366	20231027	143200	64362590	11680	11680	11680	11680	0
367	20231027	143100	64362590	11680	11680	11680	11680	0
368	20231027	143000	64362590	11680	11680	11680	11680	0
369	20231027	142900	64362590	11680	11680	11680	11680	0
370	20231027	142800	64362590	11680	11680	11680	11680	0
371	20231027	142700	64362590	11680	11680	11680	11680	0
372	20231027	142600	64362590	11680	11680	11680	11680	0
373	20231027	142500	64362590	11680	11680	11680	11680	0
374	20231027	142400	64362590	11680	11690	11690	11680	10
375	20231027	142300	64245730	11970	11730	11970	11730	593
376	20231027	142200	57256420	11660	11660	11660	11660	20
377	20231027	142100	57023220	11660	11660	11660	11660	0
378	20231027	142000	57023220	11660	11660	11660	11660	0
379	20231027	141900	57023220	11660	11660	11660	11660	0
380	20231027	141800	57023220	11660	11660	11660	11660	0
381	20231027	141700	57023220	11660	11660	11660	11660	0
382	20231027	141600	57023220	11660	11660	11660	11660	0
383	20231027	141500	57023220	11660	11660	11660	11660	0
384	20231027	141400	57023220	11660	11660	11660	11660	0
385	20231027	141300	57023220	11660	11660	11660	11660	0
386	20231027	141200	57023220	11660	11660	11660	11660	0
387	20231027	141100	57023220	11660	11660	11660	11660	30
388	20231027	141000	56673420	11740	11740	11740	11740	0
389	20231027	140900	56673420	11740	11740	11740	11740	0
390	20231027	140800	56673420	11740	11740	11740	11740	0
391	20231027	140700	56673420	11740	11740	11740	11740	0
392	20231027	140600	56673420	11740	11740	11740	11740	0
393	20231027	140500	56673420	11740	11740	11740	11740	0
394	20231027	140400	56673420	11740	11740	11740	11740	0
395	20231027	140300	56673420	11740	11740	11740	11740	0
396	20231027	140200	56673420	11740	11740	11740	11740	0
397	20231027	140100	56673420	11740	11740	11740	11740	0
398	20231027	140000	56673420	11740	11740	11740	11740	0
399	20231027	135900	56673420	11740	11740	11740	11740	0
400	20231027	135800	56673420	11740	11740	11740	11740	0
401	20231027	135700	56673420	11740	11740	11740	11740	0
402	20231027	135600	56673420	11740	11740	11740	11740	0
403	20231027	135500	56673420	11740	11740	11740	11740	14
404	20231027	135400	56509060	11740	11740	11740	11740	0
405	20231027	135300	56509060	11740	11740	11740	11740	0
406	20231027	135200	56509060	11740	11700	11740	11700	2
407	20231027	135100	56485620	11660	11660	11660	11660	0
408	20231027	135000	56485620	11660	11660	11660	11660	0
409	20231027	134900	56485620	11660	11660	11660	11660	0
410	20231027	134800	56485620	11660	11660	11660	11660	0
411	20231027	134700	56485620	11660	11660	11660	11660	0
412	20231027	134600	56485620	11660	11660	11660	11660	0
413	20231027	134500	56485620	11660	11660	11660	11660	0
414	20231027	134400	56485620	11660	11660	11660	11660	0
415	20231027	134300	56485620	11660	11660	11660	11660	0
416	20231027	134200	56485620	11660	11660	11660	11660	0
417	20231027	134100	56485620	11660	11660	11660	11660	0
418	20231027	134000	56485620	11660	11660	11660	11660	0
419	20231027	133900	56485620	11660	11660	11660	11660	0
420	20231027	133800	56485620	11660	11660	11660	11660	0
421	20231027	133700	56485620	11660	11660	11660	11660	0
422	20231027	133600	56485620	11660	11660	11660	11660	0
423	20231027	133500	56485620	11660	11660	11660	11660	0
424	20231027	133400	56485620	11660	11660	11660	11660	0
425	20231027	133300	56485620	11660	11660	11660	11660	0
426	20231027	133200	56485620	11660	11660	11660	11660	0
427	20231027	133100	56485620	11660	11660	11660	11660	0
428	20231027	133000	56485620	11660	11660	11660	11660	0
429	20231027	132900	56485620	11660	11660	11660	11660	1
430	20231027	132800	56473960	11660	11660	11660	11660	0
431	20231027	132700	56473960	11660	11660	11660	11660	0
432	20231027	132600	56473960	11660	11660	11660	11660	0
433	20231027	132500	56473960	11660	11660	11660	11660	0
434	20231027	132400	56473960	11660	11660	11660	11660	0
435	20231027	132300	56473960	11660	11660	11660	11660	0
436	20231027	132200	56473960	11660	11660	11660	11660	1
437	20231027	132100	56462300	11660	11660	11660	11660	0
438	20231027	132000	56462300	11660	11660	11660	11660	0
439	20231027	131900	56462300	11660	11660	11660	11660	0
440	20231027	131800	56462300	11660	11660	11660	11660	0
441	20231027	131700	56462300	11660	11660	11660	11660	0
442	20231027	131600	56462300	11660	11660	11660	11660	0
443	20231027	131500	56462300	11660	11660	11660	11660	0
444	20231027	131400	56462300	11660	11660	11660	11660	0
445	20231027	131300	56462300	11660	11660	11660	11660	0
446	20231027	131200	56462300	11660	11660	11660	11660	0
447	20231027	131100	56462300	11660	11660	11660	11660	0
448	20231027	131000	56462300	11660	11660	11660	11660	0
449	20231027	130900	56462300	11660	11660	11660	11660	0
450	20231027	130800	56462300	11660	11660	11660	11660	0
451	20231027	130700	56462300	11660	11660	11660	11660	0
452	20231027	130600	56462300	11660	11660	11660	11660	0
453	20231027	130500	56462300	11660	11660	11660	11660	0
454	20231027	130400	56462300	11660	11660	11660	11660	0
455	20231027	130300	56462300	11660	11660	11660	11660	0
456	20231027	130200	56462300	11660	11660	11660	11660	0
457	20231027	130100	56462300	11660	11660	11660	11660	2
458	20231027	130000	56438980	11660	11660	11660	11660	3
459	20231027	125900	56404000	11660	11660	11660	11660	0
460	20231027	125800	56404000	11660	11660	11660	11660	0
461	20231027	125700	56404000	11660	11660	11660	11660	0
462	20231027	125600	56404000	11660	11660	11660	11660	0
463	20231027	125500	56404000	11660	11660	11660	11660	0
464	20231027	125400	56404000	11660	11660	11660	11660	0
465	20231027	125300	56404000	11660	11660	11660	11660	0
466	20231027	125200	56404000	11660	11660	11660	11660	0
467	20231027	125100	56404000	11660	11660	11660	11660	0
468	20231027	125000	56404000	11660	11660	11660	11660	0
469	20231027	124900	56404000	11660	11660	11660	11660	0
470	20231027	124800	56404000	11660	11660	11660	11660	0
471	20231027	124700	56404000	11660	11660	11660	11660	0
472	20231027	124600	56404000	11660	11660	11660	11660	0
473	20231027	124500	56404000	11660	11660	11660	11660	0
474	20231027	124400	56404000	11660	11660	11660	11660	0
475	20231027	124300	56404000	11660	11660	11660	11660	0
476	20231027	124200	56404000	11660	11660	11660	11660	0
477	20231027	124100	56404000	11660	11660	11660	11660	0
478	20231027	124000	56404000	11660	11660	11660	11660	0
479	20231027	123900	56404000	11660	11660	11660	11660	0
480	20231027	123800	56404000	11660	11660	11660	11660	0
481	20231027	123700	56404000	11660	11660	11660	11660	0
482	20231027	123600	56404000	11660	11660	11660	11660	0
483	20231027	123500	56404000	11660	11660	11660	11660	0
484	20231027	123400	56404000	11660	11660	11660	11660	0
485	20231027	123300	56404000	11660	11660	11660	11660	0
486	20231027	123200	56404000	11660	11660	11660	11660	3
487	20231027	123100	56369020	11780	11780	11780	11780	0
488	20231027	123000	56369020	11780	11780	11780	11780	0
489	20231027	122900	56369020	11780	11780	11780	11780	0
490	20231027	122800	56369020	11780	11760	11780	11760	15
491	20231027	122700	56192390	11750	11750	11750	11750	8
492	20231027	122600	56098390	11750	11750	11750	11750	11
493	20231027	122500	55969140	11750	11750	11750	11750	0
494	20231027	122400	55969140	11750	11750	11750	11750	0
495	20231027	122300	55969140	11750	11750	11750	11750	0
496	20231027	122200	55969140	11750	11750	11750	11750	0
497	20231027	122100	55969140	11750	11750	11750	11750	0
498	20231027	122000	55969140	11750	11750	11750	11750	0
499	20231027	121900	55969140	11750	11750	11750	11750	0
500	20231027	121800	55969140	11750	11750	11750	11750	0
501	20231027	121700	55969140	11750	11750	11750	11750	0
502	20231027	121600	55969140	11750	11750	11750	11750	0
503	20231027	121500	55969140	11750	11750	11750	11750	0
504	20231027	121400	55969140	11750	11750	11750	11750	0
505	20231027	121300	55969140	11750	11750	11750	11750	1
506	20231027	121200	55957390	11660	11660	11660	11660	0
507	20231027	121100	55957390	11660	11660	11660	11660	0
508	20231027	121000	55957390	11660	11660	11660	11660	0
509	20231027	120900	55957390	11660	11660	11660	11660	0
510	20231027	120800	55957390	11660	11660	11660	11660	0
511	20231027	120700	55957390	11660	11660	11660	11660	0
512	20231027	120600	55957390	11660	11660	11660	11660	0
513	20231027	120500	55957390	11660	11660	11660	11660	0
514	20231027	120400	55957390	11660	11660	11660	11660	0
515	20231027	120300	55957390	11660	11660	11660	11660	0
516	20231027	120200	55957390	11660	11660	11660	11660	0
517	20231027	120100	55957390	11660	11660	11660	11660	0
518	20231027	120000	55957390	11660	11660	11660	11660	0
519	20231027	115900	55957390	11660	11660	11660	11660	0
520	20231027	115800	55957390	11660	11660	11660	11660	0
521	20231027	115700	55957390	11660	11660	11660	11660	0
522	20231027	115600	55957390	11660	11660	11660	11660	0
523	20231027	115500	55957390	11660	11660	11660	11660	0
524	20231027	115400	55957390	11660	11660	11660	11660	0
525	20231027	115300	55957390	11660	11660	11660	11660	0
526	20231027	115200	55957390	11660	11660	11660	11660	0
527	20231027	115100	55957390	11660	11660	11660	11660	0
528	20231027	115000	55957390	11660	11660	11660	11660	0
529	20231027	114900	55957390	11660	11660	11660	11660	0
530	20231027	114800	55957390	11660	11660	11660	11660	0
531	20231027	114700	55957390	11660	11660	11660	11660	0
532	20231027	114600	55957390	11660	11660	11660	11660	0
533	20231027	114500	55957390	11660	11660	11660	11660	0
534	20231027	114400	55957390	11660	11660	11660	11660	0
535	20231027	114300	55957390	11660	11660	11660	11660	51
536	20231027	114200	55362730	11760	11760	11760	11760	0
537	20231027	114100	55362730	11760	11760	11760	11760	0
538	20231027	114000	55362730	11760	11760	11760	11760	0
539	20231027	113900	55362730	11760	11760	11760	11760	0
540	20231027	113800	55362730	11760	11760	11760	11760	0
541	20231027	113700	55362730	11760	11760	11760	11760	0
542	20231027	113600	55362730	11760	11760	11760	11760	0
543	20231027	113500	55362730	11760	11760	11760	11760	0
544	20231027	113400	55362730	11760	11760	11760	11760	0
545	20231027	113300	55362730	11760	11760	11760	11760	0
546	20231027	113200	55362730	11760	11760	11760	11760	0
547	20231027	113100	55362730	11760	11760	11760	11760	0
548	20231027	113000	55362730	11760	11750	11760	11750	3
549	20231027	112900	55327460	11700	11700	11700	11700	0
550	20231027	112800	55327460	11700	11700	11700	11700	0
551	20231027	112700	55327460	11700	11700	11700	11700	0
552	20231027	112600	55327460	11700	11700	11700	11700	344
553	20231027	112500	51302660	11760	11760	11760	11760	0
554	20231027	112400	51302660	11760	11760	11760	11760	0
555	20231027	112300	51302660	11760	11760	11760	11760	0
556	20231027	112200	51302660	11760	11760	11760	11760	0
557	20231027	112100	51302660	11760	11760	11760	11760	0
558	20231027	112000	51302660	11760	11760	11760	11760	0
559	20231027	111900	51302660	11760	11760	11760	11760	0
560	20231027	111800	51302660	11760	11760	11760	11760	0
561	20231027	111700	51302660	11760	11760	11760	11760	0
562	20231027	111600	51302660	11760	11760	11760	11760	0
563	20231027	111500	51302660	11760	11760	11760	11760	0
564	20231027	111400	51302660	11760	11760	11760	11760	0
565	20231027	111300	51302660	11760	11760	11760	11760	0
566	20231027	111200	51302660	11760	11760	11760	11760	0
567	20231027	111100	51302660	11760	11760	11760	11760	0
568	20231027	111000	51302660	11760	11760	11760	11760	0
569	20231027	110900	51302660	11760	11760	11760	11760	0
570	20231027	110800	51302660	11760	11760	11760	11760	0
571	20231027	110700	51302660	11760	11760	11760	11760	0
572	20231027	110600	51302660	11760	11740	11760	11740	20
573	20231027	110500	51067710	11740	11740	11740	11740	0
574	20231027	110400	51067710	11740	11740	11740	11740	0
575	20231027	110300	51067710	11740	11740	11740	11740	0
576	20231027	110200	51067710	11740	11740	11740	11740	0
577	20231027	110100	51067710	11740	11740	11740	11740	0
578	20231027	110000	51067710	11740	11740	11740	11740	0
579	20231027	105900	51067710	11740	11740	11740	11740	0
580	20231027	105800	51067710	11740	11740	11740	11740	9
581	20231027	105700	50962050	11700	11700	11700	11700	0
582	20231027	105600	50962050	11700	11700	11700	11700	0
583	20231027	105500	50962050	11700	11700	11700	11700	591
584	20231027	105400	44047350	11660	11660	11660	11660	0
585	20231027	105300	44047350	11660	11660	11660	11660	0
586	20231027	105200	44047350	11660	11660	11660	11660	0
587	20231027	105100	44047350	11660	11660	11660	11660	0
588	20231027	105000	44047350	11660	11660	11660	11660	0
589	20231027	104900	44047350	11660	11660	11660	11660	0
590	20231027	104800	44047350	11660	11660	11660	11660	0
591	20231027	104700	44047350	11660	11660	11660	11660	0
592	20231027	104600	44047350	11660	11660	11660	11660	0
593	20231027	104500	44047350	11660	11660	11660	11660	0
594	20231027	104400	44047350	11660	11660	11660	11660	0
595	20231027	104300	44047350	11660	11660	11660	11660	1
596	20231027	104200	44035690	11690	11690	11690	11690	0
597	20231027	104100	44035690	11690	11690	11690	11690	0
598	20231027	104000	44035690	11690	11680	11690	11680	214
599	20231027	103900	41534280	11680	11680	11680	11680	0
600	20231027	103800	41534280	11680	11680	11680	11680	0
601	20231027	103700	41534280	11680	11680	11680	11680	0
602	20231027	103600	41534280	11680	11680	11680	11680	0
603	20231027	103500	41534280	11680	11680	11680	11680	0
604	20231027	103400	41534280	11680	11680	11680	11680	63
605	20231027	103300	40798440	11690	11690	11690	11690	0
606	20231027	103200	40798440	11690	11690	11690	11690	0
607	20231027	103100	40798440	11690	11690	11690	11690	0
608	20231027	103000	40798440	11690	11690	11690	11690	0
609	20231027	102900	40798440	11690	11690	11690	11690	0
610	20231027	102800	40798440	11690	11690	11690	11690	0
611	20231027	102700	40798440	11690	11690	11690	11690	0
612	20231027	102600	40798440	11690	11690	11690	11690	2
613	20231027	102500	40775060	11750	11750	11750	11750	0
614	20231027	102400	40775060	11750	11750	11750	11750	0
615	20231027	102300	40775060	11750	11750	11750	11750	1
616	20231027	102200	40763310	11780	11780	11780	11780	0
617	20231027	102100	40763310	11780	11780	11780	11780	181
618	20231027	102000	38631130	11800	11800	11800	11800	84
619	20231027	101900	37639930	11820	11820	11820	11820	0
620	20231027	101800	37639930	11820	11820	11820	11820	0
621	20231027	101700	37639930	11820	11820	11820	11820	3
622	20231027	101600	37604470	11760	11850	11850	11760	157
623	20231027	101500	35752950	11850	11830	11850	11830	126
624	20231027	101400	34259870	12000	12000	12000	12000	0
625	20231027	101300	34259870	12000	11730	12000	11730	1004
626	20231027	101200	22263650	11560	11560	11560	11560	0
627	20231027	101100	22263650	11560	11560	11560	11560	0
628	20231027	101000	22263650	11560	11560	11560	11560	3
629	20231027	100900	22228970	11730	11730	11730	11730	0
630	20231027	100800	22228970	11730	11730	11730	11730	0
631	20231027	100700	22228970	11730	11730	11730	11730	0
632	20231027	100600	22228970	11730	11720	11730	11720	25
633	20231027	100500	21935920	11750	11540	12200	11540	1124
634	20231027	100400	8539940	11540	11540	11540	11540	0
635	20231027	100300	8539940	11540	11540	11540	11540	0
636	20231027	100200	8539940	11540	11540	11540	11540	0
637	20231027	100100	8539940	11540	11540	11540	11540	0
638	20231027	100000	8539940	11540	11540	11540	11540	0
639	20231027	095900	8539940	11540	11540	11540	11540	0
640	20231027	095800	8539940	11540	11540	11540	11540	0
641	20231027	095700	8539940	11540	11540	11540	11540	0
642	20231027	095600	8539940	11540	11540	11540	11540	0
643	20231027	095500	8539940	11540	11540	11540	11540	0
644	20231027	095400	8539940	11540	11540	11540	11540	0
645	20231027	095300	8539940	11540	11540	11540	11540	0
646	20231027	095200	8539940	11540	11540	11540	11540	0
647	20231027	095100	8539940	11540	11540	11540	11540	1
648	20231027	095000	8528400	11550	11550	11550	11550	0
649	20231027	094900	8528400	11550	11430	11550	11430	100
650	20231027	094800	7381030	11410	11410	11410	11410	0
651	20231027	094700	7381030	11410	11410	11410	11410	0
652	20231027	094600	7381030	11410	11410	11410	11410	0
653	20231027	094500	7381030	11410	11410	11410	11410	0
654	20231027	094400	7381030	11410	11410	11410	11410	0
655	20231027	094300	7381030	11410	11410	11410	11410	0
656	20231027	094200	7381030	11410	11410	11410	11410	0
657	20231027	094100	7381030	11410	11410	11410	11410	0
658	20231027	094000	7381030	11410	11410	11410	11410	0
659	20231027	093900	7381030	11410	11410	11410	11410	0
660	20231027	093800	7381030	11410	11410	11410	11410	0
661	20231027	093700	7381030	11410	11410	11410	11410	0
662	20231027	093600	7381030	11410	11430	11430	11410	435
663	20231027	093500	2417230	11490	11490	11490	11490	5
664	20231027	093400	2359780	11490	11490	11490	11490	1
665	20231027	093300	2348290	11490	11490	11490	11490	0
666	20231027	093200	2348290	11490	11490	11490	11490	1
667	20231027	093100	2336800	11410	11410	11410	11410	0
668	20231027	093000	2336800	11410	11410	11410	11410	0
669	20231027	092900	2336800	11410	11410	11410	11410	0
670	20231027	092800	2336800	11410	11410	11410	11410	4
671	20231027	092700	2291160	11400	11400	11400	11400	0
672	20231027	092600	2291160	11400	11400	11400	11400	2
673	20231027	092500	2268360	11400	11400	11400	11400	20
674	20231027	092400	2040360	11400	11400	11400	11400	0
675	20231027	092300	2040360	11400	11400	11400	11400	0
676	20231027	092200	2040360	11400	11400	11400	11400	0
677	20231027	092100	2040360	11400	11390	11400	11390	100
678	20231027	092000	900400	11500	11500	11500	11500	0
679	20231027	091900	900400	11500	11500	11500	11500	0
680	20231027	091800	900400	11500	11500	11500	11500	0
681	20231027	091700	900400	11500	11500	11500	11500	0
682	20231027	091600	900400	11500	11500	11500	11500	0
683	20231027	091500	900400	11500	11500	11500	11500	0
684	20231027	091400	900400	11500	11500	11500	11500	0
685	20231027	091300	900400	11500	11500	11500	11500	0
686	20231027	091200	900400	11500	11500	11500	11500	0
687	20231027	091100	900400	11500	11500	11500	11500	0
688	20231027	091000	900400	11500	11500	11500	11500	0
689	20231027	090900	900400	11500	11500	11500	11500	0
690	20231027	090800	900400	11500	11500	11500	11500	0
691	20231027	090700	900400	11500	11500	11500	11500	0
692	20231027	090600	900400	11500	11500	11500	11500	0
693	20231027	090500	900400	11500	11500	11500	11500	10
694	20231027	090400	785400	11550	11550	11550	11550	0
695	20231027	090300	785400	11550	11550	11550	11550	0
696	20231027	090200	785400	11550	11550	11550	11550	10
697	20231027	090100	669900	11550	11550	11550	11550	0
698	20231027	090000	669900	11550	11550	11550	11550	58