KissMeData/036670/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191300	49754880	6930	6930	6930	6930	378
3	20231027	191200	49754880	6930	6930	6930	6930	0
4	20231027	191100	49754880	6930	6930	6930	6930	0
5	20231027	191000	49754880	6930	6930	6930	6930	0
6	20231027	190900	49754880	6930	6930	6930	6930	0
7	20231027	190800	49754880	6930	6930	6930	6930	0
8	20231027	190700	49754880	6930	6930	6930	6930	0
9	20231027	190600	49754880	6930	6930	6930	6930	0
10	20231027	190500	49754880	6930	6930	6930	6930	0
11	20231027	190400	49754880	6930	6930	6930	6930	0
12	20231027	190300	49754880	6930	6930	6930	6930	0
13	20231027	190200	49754880	6930	6930	6930	6930	0
14	20231027	190100	49754880	6930	6930	6930	6930	0
15	20231027	190000	49754880	6930	6930	6930	6930	0
16	20231027	185900	49754880	6930	6930	6930	6930	0
17	20231027	185800	49754880	6930	6930	6930	6930	0
18	20231027	185700	49754880	6930	6930	6930	6930	0
19	20231027	185600	49754880	6930	6930	6930	6930	0
20	20231027	185500	49754880	6930	6930	6930	6930	0
21	20231027	185400	49754880	6930	6930	6930	6930	0
22	20231027	185300	49754880	6930	6930	6930	6930	0
23	20231027	185200	49754880	6930	6930	6930	6930	0
24	20231027	185100	49754880	6930	6930	6930	6930	0
25	20231027	185000	49754880	6930	6930	6930	6930	0
26	20231027	184900	49754880	6930	6930	6930	6930	0
27	20231027	184800	49754880	6930	6930	6930	6930	0
28	20231027	184700	49754880	6930	6930	6930	6930	0
29	20231027	184600	49754880	6930	6930	6930	6930	0
30	20231027	184500	49754880	6930	6930	6930	6930	0
31	20231027	184400	49754880	6930	6930	6930	6930	0
32	20231027	184300	49754880	6930	6930	6930	6930	378
33	20231027	184200	49754880	6930	6930	6930	6930	0
34	20231027	184100	49754880	6930	6930	6930	6930	0
35	20231027	184000	49754880	6930	6930	6930	6930	0
36	20231027	183900	49754880	6930	6930	6930	6930	0
37	20231027	183800	49754880	6930	6930	6930	6930	0
38	20231027	183700	49754880	6930	6930	6930	6930	0
39	20231027	183600	49754880	6930	6930	6930	6930	0
40	20231027	183500	49754880	6930	6930	6930	6930	0
41	20231027	183400	49754880	6930	6930	6930	6930	0
42	20231027	183300	49754880	6930	6930	6930	6930	0
43	20231027	183200	49754880	6930	6930	6930	6930	0
44	20231027	183100	49754880	6930	6930	6930	6930	0
45	20231027	183000	49754880	6930	6930	6930	6930	0
46	20231027	182900	49754880	6930	6930	6930	6930	0
47	20231027	182800	49754880	6930	6930	6930	6930	0
48	20231027	182700	49754880	6930	6930	6930	6930	0
49	20231027	182600	49754880	6930	6930	6930	6930	0
50	20231027	182500	49754880	6930	6930	6930	6930	0
51	20231027	182400	49754880	6930	6930	6930	6930	0
52	20231027	182300	49754880	6930	6930	6930	6930	0
53	20231027	182200	49754880	6930	6930	6930	6930	0
54	20231027	182100	49754880	6930	6930	6930	6930	0
55	20231027	182000	49754880	6930	6930	6930	6930	0
56	20231027	181900	49754880	6930	6930	6930	6930	0
57	20231027	181800	49754880	6930	6930	6930	6930	0
58	20231027	181700	49754880	6930	6930	6930	6930	0
59	20231027	181600	49754880	6930	6930	6930	6930	0
60	20231027	181500	49754880	6930	6930	6930	6930	0
61	20231027	181400	49754880	6930	6930	6930	6930	0
62	20231027	181300	49754880	6930	6930	6930	6930	378
63	20231027	181200	49754880	6930	6930	6930	6930	0
64	20231027	181100	49754880	6930	6930	6930	6930	0
65	20231027	181000	49754880	6930	6930	6930	6930	0
66	20231027	180900	49754880	6930	6930	6930	6930	0
67	20231027	180800	49754880	6930	6930	6930	6930	0
68	20231027	180700	49754880	6930	6930	6930	6930	0
69	20231027	180600	49754880	6930	6930	6930	6930	0
70	20231027	180500	49754880	6930	6930	6930	6930	0
71	20231027	180400	49754880	6930	6930	6930	6930	0
72	20231027	180300	49754880	6930	6930	6930	6930	0
73	20231027	180200	49754880	6930	6930	6930	6930	0
74	20231027	180100	49754880	6930	6930	6930	6930	0
75	20231027	180000	49754880	6930	6930	6930	6930	0
76	20231027	175900	49754880	6930	6930	6930	6930	0
77	20231027	175800	49754880	6930	6930	6930	6930	0
78	20231027	175700	49754880	6930	6930	6930	6930	0
79	20231027	175600	49754880	6930	6930	6930	6930	0
80	20231027	175500	49754880	6930	6930	6930	6930	0
81	20231027	175400	49754880	6930	6930	6930	6930	0
82	20231027	175300	49754880	6930	6930	6930	6930	0
83	20231027	175200	49754880	6930	6930	6930	6930	0
84	20231027	175100	49754880	6930	6930	6930	6930	0
85	20231027	175000	49754880	6930	6930	6930	6930	0
86	20231027	174900	49754880	6930	6930	6930	6930	0
87	20231027	174800	49754880	6930	6930	6930	6930	0
88	20231027	174700	49754880	6930	6930	6930	6930	0
89	20231027	174600	49754880	6930	6930	6930	6930	0
90	20231027	174500	49754880	6930	6930	6930	6930	0
91	20231027	174400	49754880	6930	6930	6930	6930	0
92	20231027	174300	49754880	6930	6930	6930	6930	378
93	20231027	174200	49754880	6930	6930	6930	6930	0
94	20231027	174100	49754880	6930	6930	6930	6930	0
95	20231027	174000	49754880	6930	6930	6930	6930	0
96	20231027	173900	49754880	6930	6930	6930	6930	0
97	20231027	173800	49754880	6930	6930	6930	6930	0
98	20231027	173700	49754880	6930	6930	6930	6930	0
99	20231027	173600	49754880	6930	6930	6930	6930	0
100	20231027	173500	49754880	6930	6930	6930	6930	0
101	20231027	173400	49754880	6930	6930	6930	6930	0
102	20231027	173300	49754880	6930	6930	6930	6930	0
103	20231027	173200	49754880	6930	6930	6930	6930	0
104	20231027	173100	49754880	6930	6930	6930	6930	0
105	20231027	173000	49754880	6930	6930	6930	6930	0
106	20231027	172900	49754880	6930	6930	6930	6930	0
107	20231027	172800	49754880	6930	6930	6930	6930	0
108	20231027	172700	49754880	6930	6930	6930	6930	0
109	20231027	172600	49754880	6930	6930	6930	6930	0
110	20231027	172500	49754880	6930	6930	6930	6930	0
111	20231027	172400	49754880	6930	6930	6930	6930	0
112	20231027	172300	49754880	6930	6930	6930	6930	0
113	20231027	172200	49754880	6930	6930	6930	6930	0
114	20231027	172100	49754880	6930	6930	6930	6930	0
115	20231027	172000	49754880	6930	6930	6930	6930	0
116	20231027	171900	49754880	6930	6930	6930	6930	0
117	20231027	171800	49754880	6930	6930	6930	6930	0
118	20231027	171700	49754880	6930	6930	6930	6930	0
119	20231027	171600	49754880	6930	6930	6930	6930	0
120	20231027	171500	49754880	6930	6930	6930	6930	0
121	20231027	171400	49754880	6930	6930	6930	6930	0
122	20231027	171300	49754880	6930	6930	6930	6930	378
123	20231027	171200	49754880	6930	6930	6930	6930	0
124	20231027	171100	49754880	6930	6930	6930	6930	0
125	20231027	171000	49754880	6930	6930	6930	6930	0
126	20231027	170900	49754880	6930	6930	6930	6930	0
127	20231027	170800	49754880	6930	6930	6930	6930	0
128	20231027	170700	49754880	6930	6930	6930	6930	0
129	20231027	170600	49754880	6930	6930	6930	6930	0
130	20231027	170500	49754880	6930	6930	6930	6930	0
131	20231027	170400	49754880	6930	6930	6930	6930	0
132	20231027	170300	49754880	6930	6930	6930	6930	0
133	20231027	170200	49754880	6930	6930	6930	6930	0
134	20231027	170100	49754880	6930	6930	6930	6930	0
135	20231027	170000	49754880	6930	6930	6930	6930	0
136	20231027	165900	49754880	6930	6930	6930	6930	0
137	20231027	165800	49754880	6930	6930	6930	6930	0
138	20231027	165700	49754880	6930	6930	6930	6930	0
139	20231027	165600	49754880	6930	6930	6930	6930	0
140	20231027	165500	49754880	6930	6930	6930	6930	0
141	20231027	165400	49754880	6930	6930	6930	6930	0
142	20231027	165300	49754880	6930	6930	6930	6930	0
143	20231027	165200	49754880	6930	6930	6930	6930	0
144	20231027	165100	49754880	6930	6930	6930	6930	0
145	20231027	165000	49754880	6930	6930	6930	6930	0
146	20231027	164900	49754880	6930	6930	6930	6930	0
147	20231027	164800	49754880	6930	6930	6930	6930	0
148	20231027	164700	49754880	6930	6930	6930	6930	0
149	20231027	164600	49754880	6930	6930	6930	6930	0
150	20231027	164500	49754880	6930	6930	6930	6930	0
151	20231027	164400	49754880	6930	6930	6930	6930	0
152	20231027	164300	49754880	6930	6930	6930	6930	378
153	20231027	164200	49754880	6930	6930	6930	6930	0
154	20231027	164100	49754880	6930	6930	6930	6930	0
155	20231027	164000	49754880	6930	6930	6930	6930	0
156	20231027	163900	49754880	6930	6930	6930	6930	0
157	20231027	163800	49754880	6930	6930	6930	6930	0
158	20231027	163700	49754880	6930	6930	6930	6930	0
159	20231027	163600	49754880	6930	6930	6930	6930	0
160	20231027	163500	49754880	6930	6930	6930	6930	0
161	20231027	163400	49754880	6930	6930	6930	6930	0
162	20231027	163300	49754880	6930	6930	6930	6930	0
163	20231027	163200	49754880	6930	6930	6930	6930	0
164	20231027	163100	49754880	6930	6930	6930	6930	0
165	20231027	163000	49754880	6930	6930	6930	6930	0
166	20231027	162900	49754880	6930	6930	6930	6930	0
167	20231027	162800	49754880	6930	6930	6930	6930	0
168	20231027	162700	49754880	6930	6930	6930	6930	0
169	20231027	162600	49754880	6930	6930	6930	6930	0
170	20231027	162500	49754880	6930	6930	6930	6930	0
171	20231027	162400	49754880	6930	6930	6930	6930	0
172	20231027	162300	49754880	6930	6930	6930	6930	0
173	20231027	162200	49754880	6930	6930	6930	6930	0
174	20231027	162100	49754880	6930	6930	6930	6930	0
175	20231027	162000	49754880	6930	6930	6930	6930	0
176	20231027	161900	49754880	6930	6930	6930	6930	0
177	20231027	161800	49754880	6930	6930	6930	6930	0
178	20231027	161700	49754880	6930	6930	6930	6930	0
179	20231027	161600	49754880	6930	6930	6930	6930	0
180	20231027	161500	49754880	6930	6930	6930	6930	0
181	20231027	161400	49754880	6930	6930	6930	6930	0
182	20231027	161300	49754880	6930	6930	6930	6930	378
183	20231027	161200	49754880	6930	6930	6930	6930	0
184	20231027	161100	49754880	6930	6930	6930	6930	0
185	20231027	161000	49754880	6930	6930	6930	6930	0
186	20231027	160900	49754880	6930	6930	6930	6930	0
187	20231027	160800	49754880	6930	6930	6930	6930	0
188	20231027	160700	49754880	6930	6930	6930	6930	0
189	20231027	160600	49754880	6930	6930	6930	6930	0
190	20231027	160500	49754880	6930	6930	6930	6930	0
191	20231027	160400	49754880	6930	6930	6930	6930	0
192	20231027	160300	49754880	6930	6930	6930	6930	0
193	20231027	160200	49754880	6930	6930	6930	6930	0
194	20231027	160100	49754880	6930	6930	6930	6930	0
195	20231027	160000	49754880	6930	6930	6930	6930	0
196	20231027	155900	49754880	6930	6930	6930	6930	0
197	20231027	155800	49754880	6930	6930	6930	6930	0
198	20231027	155700	49754880	6930	6930	6930	6930	0
199	20231027	155600	49754880	6930	6930	6930	6930	0
200	20231027	155500	49754880	6930	6930	6930	6930	0
201	20231027	155400	49754880	6930	6930	6930	6930	0
202	20231027	155300	49754880	6930	6930	6930	6930	0
203	20231027	155200	49754880	6930	6930	6930	6930	0
204	20231027	155100	49754880	6930	6930	6930	6930	0
205	20231027	155000	49754880	6930	6930	6930	6930	0
206	20231027	154900	49754880	6930	6930	6930	6930	0
207	20231027	154800	49754880	6930	6930	6930	6930	0
208	20231027	154700	49754880	6930	6930	6930	6930	0
209	20231027	154600	49754880	6930	6930	6930	6930	0
210	20231027	154500	49754880	6930	6930	6930	6930	0
211	20231027	154400	49754880	6930	6930	6930	6930	0
212	20231027	154300	49754880	6930	6930	6930	6930	378
213	20231027	154200	49754880	6930	6930	6930	6930	0
214	20231027	154100	49754880	6930	6930	6930	6930	0
215	20231027	154000	49754880	6930	6930	6930	6930	0
216	20231027	153900	49754880	6930	6930	6930	6930	0
217	20231027	153800	49754880	6930	6930	6930	6930	0
218	20231027	153700	49754880	6930	6930	6930	6930	0
219	20231027	153600	49754880	6930	6930	6930	6930	0
220	20231027	153500	49754880	6930	6930	6930	6930	0
221	20231027	153400	49754880	6930	6930	6930	6930	0
222	20231027	153300	49754880	6930	6930	6930	6930	0
223	20231027	153200	49754880	6930	6930	6930	6930	0
224	20231027	153100	49754880	6930	6930	6930	6930	0
225	20231027	153000	49754880	6930	6930	6930	6930	378
226	20231027	152900	47135340	6940	6940	6940	6940	0
227	20231027	152800	47135340	6940	6940	6940	6940	0
228	20231027	152700	47135340	6940	6940	6940	6940	0
229	20231027	152600	47135340	6940	6940	6940	6940	0
230	20231027	152500	47135340	6940	6940	6940	6940	0
231	20231027	152400	47135340	6940	6940	6940	6940	0
232	20231027	152300	47135340	6940	6940	6940	6940	0
233	20231027	152200	47135340	6940	6940	6940	6940	0
234	20231027	152100	47135340	6940	6940	6940	6940	0
235	20231027	152000	47135340	6940	6940	6940	6940	0
236	20231027	151900	47135340	6940	6940	6940	6940	0
237	20231027	151800	47135340	6940	6940	6940	6940	42
238	20231027	151700	46843860	6940	6940	6940	6940	0
239	20231027	151600	46843860	6940	6940	6940	6940	0
240	20231027	151500	46843860	6940	6930	6940	6930	27
241	20231027	151400	46656740	6940	6940	6940	6940	0
242	20231027	151300	46656740	6940	6940	6940	6940	0
243	20231027	151200	46656740	6940	6940	6940	6940	0
244	20231027	151100	46656740	6940	6940	6940	6940	0
245	20231027	151000	46656740	6940	6940	6940	6940	0
246	20231027	150900	46656740	6940	6940	6940	6940	3
247	20231027	150800	46635920	6940	6940	6940	6940	0
248	20231027	150700	46635920	6940	6940	6940	6940	1
249	20231027	150600	46628980	6940	6940	6940	6940	1
250	20231027	150500	46622040	6940	6940	6940	6940	0
251	20231027	150400	46622040	6940	6940	6940	6940	0
252	20231027	150300	46622040	6940	6940	6940	6940	0
253	20231027	150200	46622040	6940	6940	6940	6940	1
254	20231027	150100	46615100	6940	6940	6940	6940	14
255	20231027	150000	46517940	6940	6940	6940	6940	0
256	20231027	145900	46517940	6940	6940	6940	6940	0
257	20231027	145800	46517940	6940	6940	6940	6940	0
258	20231027	145700	46517940	6940	6940	6940	6940	0
259	20231027	145600	46517940	6940	6940	6940	6940	0
260	20231027	145500	46517940	6940	6940	6940	6940	0
261	20231027	145400	46517940	6940	6940	6940	6940	0
262	20231027	145300	46517940	6940	6940	6940	6940	0
263	20231027	145200	46517940	6940	6940	6940	6940	0
264	20231027	145100	46517940	6940	6940	6940	6940	1
265	20231027	145000	46511000	6930	6930	6930	6930	0
266	20231027	144900	46511000	6930	6930	6930	6930	0
267	20231027	144800	46511000	6930	6930	6930	6930	0
268	20231027	144700	46511000	6930	6930	6930	6930	0
269	20231027	144600	46511000	6930	6940	6940	6930	51
270	20231027	144500	46157070	6940	6940	6940	6940	0
271	20231027	144400	46157070	6940	6940	6940	6940	0
272	20231027	144300	46157070	6940	6940	6940	6940	0
273	20231027	144200	46157070	6940	6940	6940	6940	1
274	20231027	144100	46150130	6940	6940	6940	6940	0
275	20231027	144000	46150130	6940	6940	6940	6940	1
276	20231027	143900	46143190	6930	6930	6930	6930	0
277	20231027	143800	46143190	6930	6930	6930	6930	2
278	20231027	143700	46129330	6930	6930	6930	6930	0
279	20231027	143600	46129330	6930	6930	6930	6930	7
280	20231027	143500	46080820	6930	6930	6930	6930	0
281	20231027	143400	46080820	6930	6930	6930	6930	63
282	20231027	143300	45644230	6940	6940	6940	6940	0
283	20231027	143200	45644230	6940	6940	6940	6940	0
284	20231027	143100	45644230	6940	6940	6940	6940	0
285	20231027	143000	45644230	6940	6940	6940	6940	0
286	20231027	142900	45644230	6940	6940	6940	6940	0
287	20231027	142800	45644230	6940	6940	6940	6940	0
288	20231027	142700	45644230	6940	6940	6940	6940	0
289	20231027	142600	45644230	6940	6940	6940	6940	0
290	20231027	142500	45644230	6940	6940	6940	6940	0
291	20231027	142400	45644230	6940	6940	6940	6940	32
292	20231027	142300	45422150	6940	6940	6940	6940	0
293	20231027	142200	45422150	6940	6940	6940	6940	0
294	20231027	142100	45422150	6940	6940	6940	6940	0
295	20231027	142000	45422150	6940	6940	6940	6940	0
296	20231027	141900	45422150	6940	6940	6940	6940	0
297	20231027	141800	45422150	6940	6940	6940	6940	0
298	20231027	141700	45422150	6940	6940	6940	6940	0
299	20231027	141600	45422150	6940	6940	6940	6940	0
300	20231027	141500	45422150	6940	6940	6940	6940	2
301	20231027	141400	45408270	6940	6940	6940	6940	3
302	20231027	141300	45387450	6950	6950	6950	6950	0
303	20231027	141200	45387450	6950	6950	6950	6950	0
304	20231027	141100	45387450	6950	6950	6950	6950	0
305	20231027	141000	45387450	6950	6950	6950	6950	0
306	20231027	140900	45387450	6950	6950	6950	6950	0
307	20231027	140800	45387450	6950	6950	6950	6950	14
308	20231027	140700	45290150	6950	6950	6950	6950	2
309	20231027	140600	45276250	6930	6930	6930	6930	0
310	20231027	140500	45276250	6930	6930	6930	6930	0
311	20231027	140400	45276250	6930	6930	6930	6930	0
312	20231027	140300	45276250	6930	6930	6930	6930	0
313	20231027	140200	45276250	6930	6930	6930	6930	0
314	20231027	140100	45276250	6930	6930	6930	6930	0
315	20231027	140000	45276250	6930	6930	6930	6930	0
316	20231027	135900	45276250	6930	6930	6930	6930	0
317	20231027	135800	45276250	6930	6930	6930	6930	0
318	20231027	135700	45276250	6930	6930	6930	6930	0
319	20231027	135600	45276250	6930	6930	6930	6930	0
320	20231027	135500	45276250	6930	6930	6930	6930	0
321	20231027	135400	45276250	6930	6950	6950	6930	54
322	20231027	135300	44901830	6950	6950	6950	6950	0
323	20231027	135200	44901830	6950	6950	6950	6950	2
324	20231027	135100	44887930	6950	6950	6950	6950	0
325	20231027	135000	44887930	6950	6950	6950	6950	0
326	20231027	134900	44887930	6950	6950	6950	6950	0
327	20231027	134800	44887930	6950	6950	6950	6950	0
328	20231027	134700	44887930	6950	6950	6950	6950	0
329	20231027	134600	44887930	6950	6950	6950	6950	0
330	20231027	134500	44887930	6950	6950	6950	6950	0
331	20231027	134400	44887930	6950	6950	6950	6950	0
332	20231027	134300	44887930	6950	6950	6950	6950	0
333	20231027	134200	44887930	6950	6950	6950	6950	0
334	20231027	134100	44887930	6950	6950	6950	6950	0
335	20231027	134000	44887930	6950	6950	6950	6950	21
336	20231027	133900	44741980	6940	6940	6940	6940	2
337	20231027	133800	44728100	6950	6950	6950	6950	0
338	20231027	133700	44728100	6950	6950	6950	6950	0
339	20231027	133600	44728100	6950	6950	6950	6950	0
340	20231027	133500	44728100	6950	6950	6950	6950	0
341	20231027	133400	44728100	6950	6950	6950	6950	0
342	20231027	133300	44728100	6950	6950	6950	6950	0
343	20231027	133200	44728100	6950	6950	6950	6950	0
344	20231027	133100	44728100	6950	6950	6950	6950	0
345	20231027	133000	44728100	6950	6950	6950	6950	0
346	20231027	132900	44728100	6950	6950	6950	6950	0
347	20231027	132800	44728100	6950	6950	6950	6950	0
348	20231027	132700	44728100	6950	6950	6950	6950	0
349	20231027	132600	44728100	6950	6950	6950	6950	3
350	20231027	132500	44707250	6950	6950	6950	6950	0
351	20231027	132400	44707250	6950	6950	6950	6950	5
352	20231027	132300	44672500	6950	6950	6950	6950	0
353	20231027	132200	44672500	6950	6950	6950	6950	0
354	20231027	132100	44672500	6950	6950	6950	6950	0
355	20231027	132000	44672500	6950	6950	6950	6950	0
356	20231027	131900	44672500	6950	6950	6950	6950	0
357	20231027	131800	44672500	6950	6950	6950	6950	0
358	20231027	131700	44672500	6950	6950	6950	6950	9
359	20231027	131600	44609950	6930	6930	6930	6930	7
360	20231027	131500	44561440	6930	6930	6930	6930	0
361	20231027	131400	44561440	6930	6930	6930	6930	0
362	20231027	131300	44561440	6930	6930	6930	6930	0
363	20231027	131200	44561440	6930	6930	6930	6930	0
364	20231027	131100	44561440	6930	6930	6930	6930	0
365	20231027	131000	44561440	6930	6930	6930	6930	0
366	20231027	130900	44561440	6930	6930	6930	6930	0
367	20231027	130800	44561440	6930	6930	6930	6930	0
368	20231027	130700	44561440	6930	6930	6930	6930	0
369	20231027	130600	44561440	6930	6930	6930	6930	0
370	20231027	130500	44561440	6930	6930	6930	6930	0
371	20231027	130400	44561440	6930	6930	6930	6930	0
372	20231027	130300	44561440	6930	6930	6930	6930	0
373	20231027	130200	44561440	6930	6930	6930	6930	0
374	20231027	130100	44561440	6930	6930	6930	6930	0
375	20231027	130000	44561440	6930	6930	6930	6930	0
376	20231027	125900	44561440	6930	6930	6930	6930	0
377	20231027	125800	44561440	6930	6930	6930	6930	0
378	20231027	125700	44561440	6930	6930	6930	6930	0
379	20231027	125600	44561440	6930	6930	6930	6930	0
380	20231027	125500	44561440	6930	6930	6930	6930	0
381	20231027	125400	44561440	6930	6930	6930	6930	0
382	20231027	125300	44561440	6930	6930	6930	6930	0
383	20231027	125200	44561440	6930	6930	6930	6930	1
384	20231027	125100	44554510	6940	6940	6940	6940	48
385	20231027	125000	44221390	6950	6950	6950	6950	0
386	20231027	124900	44221390	6950	6950	6950	6950	0
387	20231027	124800	44221390	6950	6950	6950	6950	0
388	20231027	124700	44221390	6950	6950	6950	6950	0
389	20231027	124600	44221390	6950	6950	6950	6950	0
390	20231027	124500	44221390	6950	6950	6950	6950	0
391	20231027	124400	44221390	6950	6950	6950	6950	0
392	20231027	124300	44221390	6950	6950	6950	6950	0
393	20231027	124200	44221390	6950	6950	6950	6950	0
394	20231027	124100	44221390	6950	6950	6950	6950	0
395	20231027	124000	44221390	6950	6950	6950	6950	0
396	20231027	123900	44221390	6950	6950	6950	6950	1
397	20231027	123800	44214440	6950	6950	6950	6950	0
398	20231027	123700	44214440	6950	6950	6950	6950	0
399	20231027	123600	44214440	6950	6950	6950	6950	0
400	20231027	123500	44214440	6950	6950	6950	6950	0
401	20231027	123400	44214440	6950	6950	6950	6950	0
402	20231027	123300	44214440	6950	6950	6950	6950	0
403	20231027	123200	44214440	6950	6950	6950	6950	0
404	20231027	123100	44214440	6950	6950	6950	6950	0
405	20231027	123000	44214440	6950	6950	6950	6950	0
406	20231027	122900	44214440	6950	6950	6950	6950	0
407	20231027	122800	44214440	6950	6950	6950	6950	0
408	20231027	122700	44214440	6950	6950	6950	6950	0
409	20231027	122600	44214440	6950	6950	6950	6950	0
410	20231027	122500	44214440	6950	6950	6950	6950	0
411	20231027	122400	44214440	6950	6950	6950	6950	2
412	20231027	122300	44200540	6940	6950	6950	6940	10
413	20231027	122200	44131100	6950	6950	6950	6950	0
414	20231027	122100	44131100	6950	6950	6950	6950	0
415	20231027	122000	44131100	6950	6950	6950	6950	0
416	20231027	121900	44131100	6950	6950	6950	6950	0
417	20231027	121800	44131100	6950	6950	6950	6950	0
418	20231027	121700	44131100	6950	6950	6950	6950	0
419	20231027	121600	44131100	6950	6950	6950	6950	0
420	20231027	121500	44131100	6950	6950	6950	6950	0
421	20231027	121400	44131100	6950	6950	6950	6950	6
422	20231027	121300	44089400	6950	6950	6950	6950	0
423	20231027	121200	44089400	6950	6950	6950	6950	0
424	20231027	121100	44089400	6950	6950	6950	6950	0
425	20231027	121000	44089400	6950	6950	6950	6950	0
426	20231027	120900	44089400	6950	6950	6950	6950	0
427	20231027	120800	44089400	6950	6950	6950	6950	0
428	20231027	120700	44089400	6950	6950	6950	6950	0
429	20231027	120600	44089400	6950	6950	6950	6950	0
430	20231027	120500	44089400	6950	6950	6950	6950	0
431	20231027	120400	44089400	6950	6950	6950	6950	0
432	20231027	120300	44089400	6950	6950	6950	6950	0
433	20231027	120200	44089400	6950	6940	6950	6940	61
434	20231027	120100	43666050	6950	6950	6950	6950	0
435	20231027	120000	43666050	6950	6950	6950	6950	0
436	20231027	115900	43666050	6950	6950	6950	6950	0
437	20231027	115800	43666050	6950	6950	6950	6950	0
438	20231027	115700	43666050	6950	6950	6950	6950	0
439	20231027	115600	43666050	6950	6950	6950	6950	1
440	20231027	115500	43659100	6950	6950	6950	6950	32
441	20231027	115400	43436700	6950	6950	6950	6950	0
442	20231027	115300	43436700	6950	6950	6950	6950	0
443	20231027	115200	43436700	6950	6950	6950	6950	0
444	20231027	115100	43436700	6950	6950	6950	6950	1
445	20231027	115000	43429750	6960	6960	6960	6960	0
446	20231027	114900	43429750	6960	6960	6960	6960	0
447	20231027	114800	43429750	6960	6960	6960	6960	0
448	20231027	114700	43429750	6960	6960	6960	6960	0
449	20231027	114600	43429750	6960	6960	6960	6960	0
450	20231027	114500	43429750	6960	6960	6960	6960	0
451	20231027	114400	43429750	6960	6960	6960	6960	0
452	20231027	114300	43429750	6960	6960	6960	6960	0
453	20231027	114200	43429750	6960	6960	6960	6960	0
454	20231027	114100	43429750	6960	6960	6960	6960	0
455	20231027	114000	43429750	6960	6960	6960	6960	0
456	20231027	113900	43429750	6960	6960	6960	6960	0
457	20231027	113800	43429750	6960	6960	6960	6960	0
458	20231027	113700	43429750	6960	6960	6960	6960	0
459	20231027	113600	43429750	6960	6960	6960	6960	0
460	20231027	113500	43429750	6960	6960	6960	6960	0
461	20231027	113400	43429750	6960	6960	6960	6960	0
462	20231027	113300	43429750	6960	6960	6960	6960	0
463	20231027	113200	43429750	6960	6960	6960	6960	0
464	20231027	113100	43429750	6960	6960	6960	6960	0
465	20231027	113000	43429750	6960	6960	6960	6960	0
466	20231027	112900	43429750	6960	6960	6960	6960	0
467	20231027	112800	43429750	6960	6960	6960	6960	0
468	20231027	112700	43429750	6960	6960	6960	6960	0
469	20231027	112600	43429750	6960	6960	6960	6960	0
470	20231027	112500	43429750	6960	6960	6960	6960	0
471	20231027	112400	43429750	6960	6960	6960	6960	0
472	20231027	112300	43429750	6960	6960	6960	6960	0
473	20231027	112200	43429750	6960	6960	6960	6960	0
474	20231027	112100	43429750	6960	6960	6960	6960	0
475	20231027	112000	43429750	6960	6960	6960	6960	0
476	20231027	111900	43429750	6960	6960	6960	6960	1
477	20231027	111800	43422790	6910	6910	6910	6910	0
478	20231027	111700	43422790	6910	6910	6910	6910	0
479	20231027	111600	43422790	6910	6910	6910	6910	0
480	20231027	111500	43422790	6910	6950	6950	6910	1100
481	20231027	111400	35806820	6950	6950	6950	6950	0
482	20231027	111300	35806820	6950	6970	6970	6950	145
483	20231027	111200	34798600	7010	7010	7010	7010	0
484	20231027	111100	34798600	7010	7010	7010	7010	0
485	20231027	111000	34798600	7010	7010	7010	7010	0
486	20231027	110900	34798600	7010	7010	7010	7010	0
487	20231027	110800	34798600	7010	7010	7010	7010	0
488	20231027	110700	34798600	7010	7010	7010	7010	0
489	20231027	110600	34798600	7010	7010	7010	7010	0
490	20231027	110500	34798600	7010	7010	7010	7010	0
491	20231027	110400	34798600	7010	7010	7010	7010	0
492	20231027	110300	34798600	7010	7010	7010	7010	0
493	20231027	110200	34798600	7010	7010	7010	7010	0
494	20231027	110100	34798600	7010	7010	7010	7010	0
495	20231027	110000	34798600	7010	7010	7010	7010	0
496	20231027	105900	34798600	7010	7010	7010	7010	0
497	20231027	105800	34798600	7010	7010	7010	7010	0
498	20231027	105700	34798600	7010	7010	7010	7010	0
499	20231027	105600	34798600	7010	7010	7010	7010	0
500	20231027	105500	34798600	7010	7010	7010	7010	0
501	20231027	105400	34798600	7010	7010	7010	7010	0
502	20231027	105300	34798600	7010	7010	7010	7010	0
503	20231027	105200	34798600	7010	7010	7010	7010	0
504	20231027	105100	34798600	7010	7010	7010	7010	0
505	20231027	105000	34798600	7010	7010	7010	7010	0
506	20231027	104900	34798600	7010	7010	7010	7010	4
507	20231027	104800	34770560	6960	6960	6960	6960	0
508	20231027	104700	34770560	6960	6960	6960	6960	0
509	20231027	104600	34770560	6960	6960	6960	6960	0
510	20231027	104500	34770560	6960	6960	6960	6960	0
511	20231027	104400	34770560	6960	6960	6960	6960	0
512	20231027	104300	34770560	6960	7010	7010	6960	13
513	20231027	104200	34679910	7030	7030	7030	7030	7
514	20231027	104100	34630700	7030	7030	7030	7030	1
515	20231027	104000	34623670	7030	7030	7030	7030	0
516	20231027	103900	34623670	7030	7030	7030	7030	0
517	20231027	103800	34623670	7030	7030	7030	7030	0
518	20231027	103700	34623670	7030	7030	7030	7030	0
519	20231027	103600	34623670	7030	7030	7030	7030	1
520	20231027	103500	34616640	7030	7030	7030	7030	0
521	20231027	103400	34616640	7030	7030	7030	7030	1
522	20231027	103300	34609610	7030	7030	7030	7030	0
523	20231027	103200	34609610	7030	7030	7030	7030	0
524	20231027	103100	34609610	7030	7030	7030	7030	0
525	20231027	103000	34609610	7030	7030	7030	7030	1
526	20231027	102900	34602580	7030	7030	7030	7030	0
527	20231027	102800	34602580	7030	7030	7030	7030	0
528	20231027	102700	34602580	7030	7030	7030	7030	0
529	20231027	102600	34602580	7030	7030	7030	7030	0
530	20231027	102500	34602580	7030	7030	7030	7030	0
531	20231027	102400	34602580	7030	7030	7030	7030	0
532	20231027	102300	34602580	7030	7030	7030	7030	0
533	20231027	102200	34602580	7030	7030	7030	7030	0
534	20231027	102100	34602580	7030	7030	7030	7030	34
535	20231027	102000	34363560	7030	7030	7030	7030	23
536	20231027	101900	34201870	7030	7030	7030	7030	0
537	20231027	101800	34201870	7030	7030	7030	7030	191
538	20231027	101700	32859140	7030	7030	7030	7030	0
539	20231027	101600	32859140	7030	7030	7030	7030	0
540	20231027	101500	32859140	7030	6960	7030	6960	3409
541	20231027	101400	8951810	6960	6960	6960	6960	0
542	20231027	101300	8951810	6960	6960	6960	6960	0
543	20231027	101200	8951810	6960	6960	6960	6960	0
544	20231027	101100	8951810	6960	6960	6960	6960	0
545	20231027	101000	8951810	6960	6960	6960	6960	143
546	20231027	100900	7956530	6960	6960	6960	6960	0
547	20231027	100800	7956530	6960	6960	6960	6960	1
548	20231027	100700	7949570	6960	6960	6960	6960	0
549	20231027	100600	7949570	6960	6960	6960	6960	0
550	20231027	100500	7949570	6960	6960	6960	6960	0
551	20231027	100400	7949570	6960	6960	6960	6960	0
552	20231027	100300	7949570	6960	6960	6960	6960	1
553	20231027	100200	7942610	6960	6960	6960	6960	0
554	20231027	100100	7942610	6960	6960	6960	6960	0
555	20231027	100000	7942610	6960	6960	6960	6960	2
556	20231027	095900	7928690	6950	6950	6950	6950	0
557	20231027	095800	7928690	6950	6950	6950	6950	7
558	20231027	095700	7880040	6950	6950	6950	6950	0
559	20231027	095600	7880040	6950	6950	6950	6950	417
560	20231027	095500	4981890	6950	6950	6950	6950	0
561	20231027	095400	4981890	6950	6950	6950	6950	0
562	20231027	095300	4981890	6950	6950	6950	6950	0
563	20231027	095200	4981890	6950	6950	6950	6950	1
564	20231027	095100	4974940	6950	6950	6950	6950	15
565	20231027	095000	4870690	6940	6940	6940	6940	0
566	20231027	094900	4870690	6940	6940	6940	6940	50
567	20231027	094800	4523690	6930	6930	6930	6930	0
568	20231027	094700	4523690	6930	6930	6930	6930	0
569	20231027	094600	4523690	6930	6930	6930	6930	0
570	20231027	094500	4523690	6930	6930	6930	6930	0
571	20231027	094400	4523690	6930	6930	6930	6930	0
572	20231027	094300	4523690	6930	6930	6930	6930	0
573	20231027	094200	4523690	6930	6930	6930	6930	1
574	20231027	094100	4516760	6930	6930	6930	6930	0
575	20231027	094000	4516760	6930	6930	6930	6930	0
576	20231027	093900	4516760	6930	6930	6930	6930	0
577	20231027	093800	4516760	6930	6930	6930	6930	33
578	20231027	093700	4288070	6940	6940	6940	6940	0
579	20231027	093600	4288070	6940	6950	6950	6940	3
580	20231027	093500	4267240	6950	6940	6950	6940	43
581	20231027	093400	3968770	6940	6940	6940	6940	4
582	20231027	093300	3941010	6940	6940	6940	6940	1
583	20231027	093200	3934070	6940	6940	6940	6940	0
584	20231027	093100	3934070	6940	6940	6940	6940	20
585	20231027	093000	3795270	6940	6940	6940	6940	0
586	20231027	092900	3795270	6940	6940	6940	6940	1
587	20231027	092800	3788330	6940	6940	6940	6940	0
588	20231027	092700	3788330	6940	6940	6940	6940	1
589	20231027	092600	3781390	6940	6940	6940	6940	1
590	20231027	092500	3774450	6920	6920	6920	6920	0
591	20231027	092400	3774450	6920	6920	6920	6920	0
592	20231027	092300	3774450	6920	6920	6920	6920	0
593	20231027	092200	3774450	6920	6920	6920	6920	0
594	20231027	092100	3774450	6920	6920	6920	6920	0
595	20231027	092000	3774450	6920	6920	6920	6920	0
596	20231027	091900	3774450	6920	6920	6920	6920	23
597	20231027	091800	3615290	6940	6940	6940	6940	2
598	20231027	091700	3601410	6920	6920	6920	6920	0
599	20231027	091600	3601410	6920	6930	6930	6920	187
600	20231027	091500	2306300	6940	6950	6950	6940	116
601	20231027	091400	1501230	6940	6940	6940	6940	0
602	20231027	091300	1501230	6940	6940	6940	6940	0
603	20231027	091200	1501230	6940	6940	6940	6940	5
604	20231027	091100	1466530	6950	6950	6950	6950	73
605	20231027	091000	959180	6960	6960	6960	6960	0
606	20231027	090900	959180	6960	6960	6960	6960	0
607	20231027	090800	959180	6960	6960	6960	6960	0
608	20231027	090700	959180	6960	6960	6960	6960	6
609	20231027	090600	917420	6960	6960	6960	6960	0
610	20231027	090500	917420	6960	6960	6960	6960	1
611	20231027	090400	910460	6960	6960	6960	6960	1
612	20231027	090300	903500	6950	6950	6950	6950	0
613	20231027	090200	903500	6950	6950	6950	6950	0
614	20231027	090100	903500	6950	6950	6950	6950	121
615	20231027	090000	62550	6950	6950	6950	6950	9