KissMeData/120030/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200000	219213400	96800	96800	96800	96800	19
3	20231027	195900	219213400	96800	96800	96800	96800	0
4	20231027	195800	219213400	96800	96800	96800	96800	0
5	20231027	195700	219213400	96800	96800	96800	96800	0
6	20231027	195600	219213400	96800	96800	96800	96800	0
7	20231027	195500	219213400	96800	96800	96800	96800	0
8	20231027	195400	219213400	96800	96800	96800	96800	0
9	20231027	195300	219213400	96800	96800	96800	96800	0
10	20231027	195200	219213400	96800	96800	96800	96800	0
11	20231027	195100	219213400	96800	96800	96800	96800	0
12	20231027	195000	219213400	96800	96800	96800	96800	0
13	20231027	194900	219213400	96800	96800	96800	96800	0
14	20231027	194800	219213400	96800	96800	96800	96800	0
15	20231027	194700	219213400	96800	96800	96800	96800	0
16	20231027	194600	219213400	96800	96800	96800	96800	0
17	20231027	194500	219213400	96800	96800	96800	96800	0
18	20231027	194400	219213400	96800	96800	96800	96800	0
19	20231027	194300	219213400	96800	96800	96800	96800	0
20	20231027	194200	219213400	96800	96800	96800	96800	0
21	20231027	194100	219213400	96800	96800	96800	96800	0
22	20231027	194000	219213400	96800	96800	96800	96800	0
23	20231027	193900	219213400	96800	96800	96800	96800	0
24	20231027	193800	219213400	96800	96800	96800	96800	0
25	20231027	193700	219213400	96800	96800	96800	96800	0
26	20231027	193600	219213400	96800	96800	96800	96800	0
27	20231027	193500	219213400	96800	96800	96800	96800	0
28	20231027	193400	219213400	96800	96800	96800	96800	0
29	20231027	193300	219213400	96800	96800	96800	96800	0
30	20231027	193200	219213400	96800	96800	96800	96800	0
31	20231027	193100	219213400	96800	96800	96800	96800	0
32	20231027	193000	219213400	96800	96800	96800	96800	19
33	20231027	192900	219213400	96800	96800	96800	96800	0
34	20231027	192800	219213400	96800	96800	96800	96800	0
35	20231027	192700	219213400	96800	96800	96800	96800	0
36	20231027	192600	219213400	96800	96800	96800	96800	0
37	20231027	192500	219213400	96800	96800	96800	96800	0
38	20231027	192400	219213400	96800	96800	96800	96800	0
39	20231027	192300	219213400	96800	96800	96800	96800	0
40	20231027	192200	219213400	96800	96800	96800	96800	0
41	20231027	192100	219213400	96800	96800	96800	96800	0
42	20231027	192000	219213400	96800	96800	96800	96800	0
43	20231027	191900	219213400	96800	96800	96800	96800	0
44	20231027	191800	219213400	96800	96800	96800	96800	0
45	20231027	191700	219213400	96800	96800	96800	96800	0
46	20231027	191600	219213400	96800	96800	96800	96800	0
47	20231027	191500	219213400	96800	96800	96800	96800	0
48	20231027	191400	219213400	96800	96800	96800	96800	0
49	20231027	191300	219213400	96800	96800	96800	96800	0
50	20231027	191200	219213400	96800	96800	96800	96800	0
51	20231027	191100	219213400	96800	96800	96800	96800	0
52	20231027	191000	219213400	96800	96800	96800	96800	0
53	20231027	190900	219213400	96800	96800	96800	96800	0
54	20231027	190800	219213400	96800	96800	96800	96800	0
55	20231027	190700	219213400	96800	96800	96800	96800	0
56	20231027	190600	219213400	96800	96800	96800	96800	0
57	20231027	190500	219213400	96800	96800	96800	96800	0
58	20231027	190400	219213400	96800	96800	96800	96800	0
59	20231027	190300	219213400	96800	96800	96800	96800	0
60	20231027	190200	219213400	96800	96800	96800	96800	0
61	20231027	190100	219213400	96800	96800	96800	96800	0
62	20231027	190000	219213400	96800	96800	96800	96800	19
63	20231027	185900	219213400	96800	96800	96800	96800	0
64	20231027	185800	219213400	96800	96800	96800	96800	0
65	20231027	185700	219213400	96800	96800	96800	96800	0
66	20231027	185600	219213400	96800	96800	96800	96800	0
67	20231027	185500	219213400	96800	96800	96800	96800	0
68	20231027	185400	219213400	96800	96800	96800	96800	0
69	20231027	185300	219213400	96800	96800	96800	96800	0
70	20231027	185200	219213400	96800	96800	96800	96800	0
71	20231027	185100	219213400	96800	96800	96800	96800	0
72	20231027	185000	219213400	96800	96800	96800	96800	0
73	20231027	184900	219213400	96800	96800	96800	96800	0
74	20231027	184800	219213400	96800	96800	96800	96800	0
75	20231027	184700	219213400	96800	96800	96800	96800	0
76	20231027	184600	219213400	96800	96800	96800	96800	0
77	20231027	184500	219213400	96800	96800	96800	96800	0
78	20231027	184400	219213400	96800	96800	96800	96800	0
79	20231027	184300	219213400	96800	96800	96800	96800	0
80	20231027	184200	219213400	96800	96800	96800	96800	0
81	20231027	184100	219213400	96800	96800	96800	96800	0
82	20231027	184000	219213400	96800	96800	96800	96800	0
83	20231027	183900	219213400	96800	96800	96800	96800	0
84	20231027	183800	219213400	96800	96800	96800	96800	0
85	20231027	183700	219213400	96800	96800	96800	96800	0
86	20231027	183600	219213400	96800	96800	96800	96800	0
87	20231027	183500	219213400	96800	96800	96800	96800	0
88	20231027	183400	219213400	96800	96800	96800	96800	0
89	20231027	183300	219213400	96800	96800	96800	96800	0
90	20231027	183200	219213400	96800	96800	96800	96800	0
91	20231027	183100	219213400	96800	96800	96800	96800	0
92	20231027	183000	219213400	96800	96800	96800	96800	19
93	20231027	182900	219213400	96800	96800	96800	96800	0
94	20231027	182800	219213400	96800	96800	96800	96800	0
95	20231027	182700	219213400	96800	96800	96800	96800	0
96	20231027	182600	219213400	96800	96800	96800	96800	0
97	20231027	182500	219213400	96800	96800	96800	96800	0
98	20231027	182400	219213400	96800	96800	96800	96800	0
99	20231027	182300	219213400	96800	96800	96800	96800	0
100	20231027	182200	219213400	96800	96800	96800	96800	0
101	20231027	182100	219213400	96800	96800	96800	96800	0
102	20231027	182000	219213400	96800	96800	96800	96800	0
103	20231027	181900	219213400	96800	96800	96800	96800	0
104	20231027	181800	219213400	96800	96800	96800	96800	0
105	20231027	181700	219213400	96800	96800	96800	96800	0
106	20231027	181600	219213400	96800	96800	96800	96800	0
107	20231027	181500	219213400	96800	96800	96800	96800	0
108	20231027	181400	219213400	96800	96800	96800	96800	0
109	20231027	181300	219213400	96800	96800	96800	96800	0
110	20231027	181200	219213400	96800	96800	96800	96800	0
111	20231027	181100	219213400	96800	96800	96800	96800	0
112	20231027	181000	219213400	96800	96800	96800	96800	0
113	20231027	180900	219213400	96800	96800	96800	96800	0
114	20231027	180800	219213400	96800	96800	96800	96800	0
115	20231027	180700	219213400	96800	96800	96800	96800	0
116	20231027	180600	219213400	96800	96800	96800	96800	0
117	20231027	180500	219213400	96800	96800	96800	96800	0
118	20231027	180400	219213400	96800	96800	96800	96800	0
119	20231027	180300	219213400	96800	96800	96800	96800	0
120	20231027	180200	219213400	96800	96800	96800	96800	0
121	20231027	180100	219213400	96800	96800	96800	96800	0
122	20231027	180000	219213400	96800	96800	96800	96800	19
123	20231027	175900	219213400	96800	96800	96800	96800	0
124	20231027	175800	219213400	96800	96800	96800	96800	0
125	20231027	175700	219213400	96800	96800	96800	96800	0
126	20231027	175600	219213400	96800	96800	96800	96800	0
127	20231027	175500	219213400	96800	96800	96800	96800	0
128	20231027	175400	219213400	96800	96800	96800	96800	0
129	20231027	175300	219213400	96800	96800	96800	96800	0
130	20231027	175200	219213400	96800	96800	96800	96800	0
131	20231027	175100	219213400	96800	96800	96800	96800	0
132	20231027	175000	219213400	96800	96800	96800	96800	0
133	20231027	174900	219213400	96800	96800	96800	96800	0
134	20231027	174800	219213400	96800	96800	96800	96800	0
135	20231027	174700	219213400	96800	96800	96800	96800	0
136	20231027	174600	219213400	96800	96800	96800	96800	0
137	20231027	174500	219213400	96800	96800	96800	96800	0
138	20231027	174400	219213400	96800	96800	96800	96800	0
139	20231027	174300	219213400	96800	96800	96800	96800	0
140	20231027	174200	219213400	96800	96800	96800	96800	0
141	20231027	174100	219213400	96800	96800	96800	96800	0
142	20231027	174000	219213400	96800	96800	96800	96800	0
143	20231027	173900	219213400	96800	96800	96800	96800	0
144	20231027	173800	219213400	96800	96800	96800	96800	0
145	20231027	173700	219213400	96800	96800	96800	96800	0
146	20231027	173600	219213400	96800	96800	96800	96800	0
147	20231027	173500	219213400	96800	96800	96800	96800	0
148	20231027	173400	219213400	96800	96800	96800	96800	0
149	20231027	173300	219213400	96800	96800	96800	96800	0
150	20231027	173200	219213400	96800	96800	96800	96800	0
151	20231027	173100	219213400	96800	96800	96800	96800	0
152	20231027	173000	219213400	96800	96800	96800	96800	19
153	20231027	172900	219213400	96800	96800	96800	96800	0
154	20231027	172800	219213400	96800	96800	96800	96800	0
155	20231027	172700	219213400	96800	96800	96800	96800	0
156	20231027	172600	219213400	96800	96800	96800	96800	0
157	20231027	172500	219213400	96800	96800	96800	96800	0
158	20231027	172400	219213400	96800	96800	96800	96800	0
159	20231027	172300	219213400	96800	96800	96800	96800	0
160	20231027	172200	219213400	96800	96800	96800	96800	0
161	20231027	172100	219213400	96800	96800	96800	96800	0
162	20231027	172000	219213400	96800	96800	96800	96800	0
163	20231027	171900	219213400	96800	96800	96800	96800	0
164	20231027	171800	219213400	96800	96800	96800	96800	0
165	20231027	171700	219213400	96800	96800	96800	96800	0
166	20231027	171600	219213400	96800	96800	96800	96800	0
167	20231027	171500	219213400	96800	96800	96800	96800	0
168	20231027	171400	219213400	96800	96800	96800	96800	0
169	20231027	171300	219213400	96800	96800	96800	96800	0
170	20231027	171200	219213400	96800	96800	96800	96800	0
171	20231027	171100	219213400	96800	96800	96800	96800	0
172	20231027	171000	219213400	96800	96800	96800	96800	0
173	20231027	170900	219213400	96800	96800	96800	96800	0
174	20231027	170800	219213400	96800	96800	96800	96800	0
175	20231027	170700	219213400	96800	96800	96800	96800	0
176	20231027	170600	219213400	96800	96800	96800	96800	0
177	20231027	170500	219213400	96800	96800	96800	96800	0
178	20231027	170400	219213400	96800	96800	96800	96800	0
179	20231027	170300	219213400	96800	96800	96800	96800	0
180	20231027	170200	219213400	96800	96800	96800	96800	0
181	20231027	170100	219213400	96800	96800	96800	96800	0
182	20231027	170000	219213400	96800	96800	96800	96800	19
183	20231027	165900	219213400	96800	96800	96800	96800	0
184	20231027	165800	219213400	96800	96800	96800	96800	0
185	20231027	165700	219213400	96800	96800	96800	96800	0
186	20231027	165600	219213400	96800	96800	96800	96800	0
187	20231027	165500	219213400	96800	96800	96800	96800	0
188	20231027	165400	219213400	96800	96800	96800	96800	0
189	20231027	165300	219213400	96800	96800	96800	96800	0
190	20231027	165200	219213400	96800	96800	96800	96800	0
191	20231027	165100	219213400	96800	96800	96800	96800	0
192	20231027	165000	219213400	96800	96800	96800	96800	0
193	20231027	164900	219213400	96800	96800	96800	96800	0
194	20231027	164800	219213400	96800	96800	96800	96800	0
195	20231027	164700	219213400	96800	96800	96800	96800	0
196	20231027	164600	219213400	96800	96800	96800	96800	0
197	20231027	164500	219213400	96800	96800	96800	96800	0
198	20231027	164400	219213400	96800	96800	96800	96800	0
199	20231027	164300	219213400	96800	96800	96800	96800	0
200	20231027	164200	219213400	96800	96800	96800	96800	0
201	20231027	164100	219213400	96800	96800	96800	96800	0
202	20231027	164000	219213400	96800	96800	96800	96800	0
203	20231027	163900	219213400	96800	96800	96800	96800	0
204	20231027	163800	219213400	96800	96800	96800	96800	0
205	20231027	163700	219213400	96800	96800	96800	96800	0
206	20231027	163600	219213400	96800	96800	96800	96800	0
207	20231027	163500	219213400	96800	96800	96800	96800	0
208	20231027	163400	219213400	96800	96800	96800	96800	0
209	20231027	163300	219213400	96800	96800	96800	96800	0
210	20231027	163200	219213400	96800	96800	96800	96800	0
211	20231027	163100	219213400	96800	96800	96800	96800	0
212	20231027	163000	219213400	96800	96800	96800	96800	19
213	20231027	162900	219213400	96800	96800	96800	96800	0
214	20231027	162800	219213400	96800	96800	96800	96800	0
215	20231027	162700	219213400	96800	96800	96800	96800	0
216	20231027	162600	219213400	96800	96800	96800	96800	0
217	20231027	162500	219213400	96800	96800	96800	96800	0
218	20231027	162400	219213400	96800	96800	96800	96800	0
219	20231027	162300	219213400	96800	96800	96800	96800	0
220	20231027	162200	219213400	96800	96800	96800	96800	0
221	20231027	162100	219213400	96800	96800	96800	96800	0
222	20231027	162000	219213400	96800	96800	96800	96800	0
223	20231027	161900	219213400	96800	96800	96800	96800	0
224	20231027	161800	219213400	96800	96800	96800	96800	0
225	20231027	161700	219213400	96800	96800	96800	96800	0
226	20231027	161600	219213400	96800	96800	96800	96800	0
227	20231027	161500	219213400	96800	96800	96800	96800	0
228	20231027	161400	219213400	96800	96800	96800	96800	0
229	20231027	161300	219213400	96800	96800	96800	96800	0
230	20231027	161200	219213400	96800	96800	96800	96800	0
231	20231027	161100	219213400	96800	96800	96800	96800	0
232	20231027	161000	219213400	96800	96800	96800	96800	0
233	20231027	160900	219213400	96800	96800	96800	96800	0
234	20231027	160800	219213400	96800	96800	96800	96800	0
235	20231027	160700	219213400	96800	96800	96800	96800	0
236	20231027	160600	219213400	96800	96800	96800	96800	0
237	20231027	160500	219213400	96800	96800	96800	96800	0
238	20231027	160400	219213400	96800	96800	96800	96800	0
239	20231027	160300	219213400	96800	96800	96800	96800	0
240	20231027	160200	219213400	96800	96800	96800	96800	0
241	20231027	160100	219213400	96800	96800	96800	96800	0
242	20231027	160000	219213400	96800	96800	96800	96800	19
243	20231027	155900	219213400	96800	96800	96800	96800	0
244	20231027	155800	219213400	96800	96800	96800	96800	0
245	20231027	155700	219213400	96800	96800	96800	96800	0
246	20231027	155600	219213400	96800	96800	96800	96800	0
247	20231027	155500	219213400	96800	96800	96800	96800	0
248	20231027	155400	219213400	96800	96800	96800	96800	0
249	20231027	155300	219213400	96800	96800	96800	96800	0
250	20231027	155200	219213400	96800	96800	96800	96800	0
251	20231027	155100	219213400	96800	96800	96800	96800	0
252	20231027	155000	219213400	96800	96800	96800	96800	0
253	20231027	154900	219213400	96800	96800	96800	96800	0
254	20231027	154800	219213400	96800	96800	96800	96800	0
255	20231027	154700	219213400	96800	96800	96800	96800	0
256	20231027	154600	219213400	96800	96800	96800	96800	0
257	20231027	154500	219213400	96800	96800	96800	96800	0
258	20231027	154400	219213400	96800	96800	96800	96800	0
259	20231027	154300	219213400	96800	96800	96800	96800	0
260	20231027	154200	219213400	96800	96800	96800	96800	0
261	20231027	154100	219213400	96800	96800	96800	96800	0
262	20231027	154000	219213400	96800	96800	96800	96800	0
263	20231027	153900	219213400	96800	96800	96800	96800	0
264	20231027	153800	219213400	96800	96800	96800	96800	0
265	20231027	153700	219213400	96800	96800	96800	96800	0
266	20231027	153600	219213400	96800	96800	96800	96800	0
267	20231027	153500	219213400	96800	96800	96800	96800	0
268	20231027	153400	219213400	96800	96800	96800	96800	0
269	20231027	153300	219213400	96800	96800	96800	96800	0
270	20231027	153200	219213400	96800	96800	96800	96800	0
271	20231027	153100	219213400	96800	96800	96800	96800	0
272	20231027	153000	219213400	96800	96800	96800	96800	38
273	20231027	152900	217374200	96700	96700	96700	96700	0
274	20231027	152800	217374200	96700	96700	96700	96700	0
275	20231027	152700	217374200	96700	96700	96700	96700	0
276	20231027	152600	217374200	96700	96700	96700	96700	0
277	20231027	152500	217374200	96700	96700	96700	96700	0
278	20231027	152400	217374200	96700	96700	96700	96700	0
279	20231027	152300	217374200	96700	96700	96700	96700	0
280	20231027	152200	217374200	96700	96700	96700	96700	0
281	20231027	152100	217374200	96700	96700	96700	96700	0
282	20231027	152000	217374200	96700	96700	96700	96700	0
283	20231027	151900	217374200	96700	96700	96700	96700	0
284	20231027	151800	217374200	96700	96700	96700	96700	0
285	20231027	151700	217374200	96700	96700	96700	96700	2
286	20231027	151600	217180800	96700	96700	96700	96700	0
287	20231027	151500	217180800	96700	96700	96700	96700	0
288	20231027	151400	217180800	96700	96700	96700	96700	0
289	20231027	151300	217180800	96700	96700	96700	96700	0
290	20231027	151200	217180800	96700	96700	96700	96700	0
291	20231027	151100	217180800	96700	96700	96700	96700	0
292	20231027	151000	217180800	96700	96700	96700	96700	4
293	20231027	150900	216794000	96700	96700	96700	96700	0
294	20231027	150800	216794000	96700	96700	96700	96700	0
295	20231027	150700	216794000	96700	96700	96700	96700	0
296	20231027	150600	216794000	96700	96700	96700	96700	1
297	20231027	150500	216697300	96700	96700	96700	96700	3
298	20231027	150400	216407200	96400	96400	96400	96400	14
299	20231027	150300	215057600	96400	96400	96400	96400	1
300	20231027	150200	214961200	96400	96400	96400	96400	0
301	20231027	150100	214961200	96400	96400	96400	96400	13
302	20231027	150000	213708000	96700	96700	96700	96700	0
303	20231027	145900	213708000	96700	96700	96700	96700	0
304	20231027	145800	213708000	96700	96700	96700	96700	0
305	20231027	145700	213708000	96700	96700	96700	96700	0
306	20231027	145600	213708000	96700	96700	96700	96700	0
307	20231027	145500	213708000	96700	96700	96700	96700	1
308	20231027	145400	213611300	96500	96500	96500	96500	0
309	20231027	145300	213611300	96500	96500	96500	96500	0
310	20231027	145200	213611300	96500	96500	96500	96500	11
311	20231027	145100	212549800	96500	96500	96500	96500	0
312	20231027	145000	212549800	96500	96500	96500	96500	0
313	20231027	144900	212549800	96500	96500	96500	96500	0
314	20231027	144800	212549800	96500	96500	96500	96500	15
315	20231027	144700	211102300	96500	96500	96500	96500	3
316	20231027	144600	210812800	96300	96300	96300	96300	5
317	20231027	144500	210331300	96400	96400	96400	96400	2
318	20231027	144400	210138500	96500	96500	96500	96500	0
319	20231027	144300	210138500	96500	96500	96500	96500	0
320	20231027	144200	210138500	96500	96500	96500	96500	0
321	20231027	144100	210138500	96500	96500	96500	96500	0
322	20231027	144000	210138500	96500	96500	96500	96500	10
323	20231027	143900	209173500	96800	96800	96800	96800	0
324	20231027	143800	209173500	96800	96800	96800	96800	0
325	20231027	143700	209173500	96800	96800	96800	96800	0
326	20231027	143600	209173500	96800	96800	96800	96800	0
327	20231027	143500	209173500	96800	96800	96800	96800	0
328	20231027	143400	209173500	96800	96800	96800	96800	0
329	20231027	143300	209173500	96800	96800	96800	96800	0
330	20231027	143200	209173500	96800	96800	96800	96800	0
331	20231027	143100	209173500	96800	96800	96800	96800	0
332	20231027	143000	209173500	96800	96800	96800	96800	0
333	20231027	142900	209173500	96800	96800	96800	96800	0
334	20231027	142800	209173500	96800	96800	96800	96800	0
335	20231027	142700	209173500	96800	96800	96800	96800	0
336	20231027	142600	209173500	96800	96800	96800	96800	0
337	20231027	142500	209173500	96800	96800	96800	96800	0
338	20231027	142400	209173500	96800	96800	96800	96800	0
339	20231027	142300	209173500	96800	96800	96800	96800	0
340	20231027	142200	209173500	96800	96800	96800	96800	0
341	20231027	142100	209173500	96800	96800	96800	96800	0
342	20231027	142000	209173500	96800	96800	96800	96800	0
343	20231027	141900	209173500	96800	96800	96800	96800	0
344	20231027	141800	209173500	96800	96800	96800	96800	0
345	20231027	141700	209173500	96800	96800	96800	96800	0
346	20231027	141600	209173500	96800	96800	96800	96800	0
347	20231027	141500	209173500	96800	96800	96800	96800	0
348	20231027	141400	209173500	96800	96800	96800	96800	1
349	20231027	141300	209076700	96600	96600	96600	96600	0
350	20231027	141200	209076700	96600	96600	96600	96600	21
351	20231027	141100	207048100	96600	96600	96600	96600	0
352	20231027	141000	207048100	96600	96600	96600	96600	0
353	20231027	140900	207048100	96600	96600	96600	96600	0
354	20231027	140800	207048100	96600	96600	96600	96600	3
355	20231027	140700	206758300	96600	96600	96600	96600	0
356	20231027	140600	206758300	96600	96600	96600	96600	0
357	20231027	140500	206758300	96600	96600	96600	96600	0
358	20231027	140400	206758300	96600	96600	96600	96600	0
359	20231027	140300	206758300	96600	96600	96600	96600	0
360	20231027	140200	206758300	96600	96600	96600	96600	0
361	20231027	140100	206758300	96600	96600	96600	96600	7
362	20231027	140000	206082100	96600	96600	96600	96600	2
363	20231027	135900	205888900	96500	96500	96500	96500	0
364	20231027	135800	205888900	96500	96500	96500	96500	0
365	20231027	135700	205888900	96500	96500	96500	96500	0
366	20231027	135600	205888900	96500	96500	96500	96500	0
367	20231027	135500	205888900	96500	96500	96500	96500	0
368	20231027	135400	205888900	96500	96500	96500	96500	0
369	20231027	135300	205888900	96500	96500	96500	96500	0
370	20231027	135200	205888900	96500	96500	96500	96500	0
371	20231027	135100	205888900	96500	96500	96500	96500	0
372	20231027	135000	205888900	96500	96500	96500	96500	0
373	20231027	134900	205888900	96500	96500	96500	96500	0
374	20231027	134800	205888900	96500	96500	96500	96500	0
375	20231027	134700	205888900	96500	96500	96500	96500	0
376	20231027	134600	205888900	96500	96500	96500	96500	0
377	20231027	134500	205888900	96500	96500	96500	96500	0
378	20231027	134400	205888900	96500	96500	96500	96500	0
379	20231027	134300	205888900	96500	96500	96500	96500	0
380	20231027	134200	205888900	96500	96500	96500	96500	0
381	20231027	134100	205888900	96500	96500	96500	96500	0
382	20231027	134000	205888900	96500	96500	96500	96500	1
383	20231027	133900	205792400	96600	96600	96600	96600	0
384	20231027	133800	205792400	96600	96600	96600	96600	0
385	20231027	133700	205792400	96600	96600	96600	96600	0
386	20231027	133600	205792400	96600	96600	96600	96600	0
387	20231027	133500	205792400	96600	96600	96600	96600	5
388	20231027	133400	205309400	96500	96500	96500	96500	25
389	20231027	133300	202896900	96600	96600	96600	96600	0
390	20231027	133200	202896900	96600	96600	96600	96600	0
391	20231027	133100	202896900	96600	96600	96600	96600	0
392	20231027	133000	202896900	96600	96600	96600	96600	0
393	20231027	132900	202896900	96600	96600	96600	96600	0
394	20231027	132800	202896900	96600	96600	96600	96600	0
395	20231027	132700	202896900	96600	96600	96600	96600	0
396	20231027	132600	202896900	96600	96600	96600	96600	0
397	20231027	132500	202896900	96600	96600	96600	96600	0
398	20231027	132400	202896900	96600	96600	96600	96600	0
399	20231027	132300	202896900	96600	96600	96600	96600	0
400	20231027	132200	202896900	96600	96600	96600	96600	0
401	20231027	132100	202896900	96600	96600	96600	96600	1
402	20231027	132000	202800300	96100	96100	96100	96100	0
403	20231027	131900	202800300	96100	96100	96100	96100	0
404	20231027	131800	202800300	96100	96100	96100	96100	48
405	20231027	131700	198187500	96100	96300	96300	96100	25
406	20231027	131600	195781900	96900	96900	96900	96900	1
407	20231027	131500	195685000	96400	96600	96600	96400	10
408	20231027	131400	194720800	97000	97000	97000	97000	0
409	20231027	131300	194720800	97000	97000	97000	97000	0
410	20231027	131200	194720800	97000	97000	97000	97000	0
411	20231027	131100	194720800	97000	97000	97000	97000	0
412	20231027	131000	194720800	97000	97000	97000	97000	0
413	20231027	130900	194720800	97000	97000	97000	97000	0
414	20231027	130800	194720800	97000	97000	97000	97000	2
415	20231027	130700	194526800	96600	96600	96600	96600	10
416	20231027	130600	193560800	96600	96600	96600	96600	0
417	20231027	130500	193560800	96600	96600	96600	96600	0
418	20231027	130400	193560800	96600	96600	96600	96600	0
419	20231027	130300	193560800	96600	96600	96600	96600	0
420	20231027	130200	193560800	96600	96600	96600	96600	0
421	20231027	130100	193560800	96600	96900	96900	96600	20
422	20231027	130000	191626500	96900	96900	96900	96900	1
423	20231027	125900	191529600	97300	97300	97300	97300	0
424	20231027	125800	191529600	97300	97300	97300	97300	0
425	20231027	125700	191529600	97300	97200	97300	97200	18
426	20231027	125600	189778500	97500	97500	97500	97500	0
427	20231027	125500	189778500	97500	97500	97500	97500	0
428	20231027	125400	189778500	97500	97500	97500	97500	0
429	20231027	125300	189778500	97500	97500	97500	97500	0
430	20231027	125200	189778500	97500	97500	97500	97500	0
431	20231027	125100	189778500	97500	97500	97500	97500	0
432	20231027	125000	189778500	97500	97500	97500	97500	0
433	20231027	124900	189778500	97500	97500	97500	97500	0
434	20231027	124800	189778500	97500	97500	97500	97500	0
435	20231027	124700	189778500	97500	97500	97500	97500	0
436	20231027	124600	189778500	97500	97500	97500	97500	0
437	20231027	124500	189778500	97500	97400	97500	97400	5
438	20231027	124400	189291300	97700	97700	97700	97700	0
439	20231027	124300	189291300	97700	97700	97700	97700	0
440	20231027	124200	189291300	97700	97700	97700	97700	0
441	20231027	124100	189291300	97700	97700	97700	97700	0
442	20231027	124000	189291300	97700	97700	97700	97700	0
443	20231027	123900	189291300	97700	97700	97700	97700	0
444	20231027	123800	189291300	97700	97700	97700	97700	0
445	20231027	123700	189291300	97700	97700	97700	97700	0
446	20231027	123600	189291300	97700	97700	97700	97700	0
447	20231027	123500	189291300	97700	97700	97700	97700	0
448	20231027	123400	189291300	97700	97700	97700	97700	0
449	20231027	123300	189291300	97700	97300	97700	97300	35
450	20231027	123200	185873400	97200	97200	97200	97200	0
451	20231027	123100	185873400	97200	97200	97200	97200	0
452	20231027	123000	185873400	97200	97200	97200	97200	10
453	20231027	122900	184901400	97300	97300	97300	97300	0
454	20231027	122800	184901400	97300	97300	97300	97300	2
455	20231027	122700	184706800	97300	97300	97300	97300	0
456	20231027	122600	184706800	97300	97300	97300	97300	0
457	20231027	122500	184706800	97300	97300	97300	97300	0
458	20231027	122400	184706800	97300	97300	97300	97300	0
459	20231027	122300	184706800	97300	97300	97300	97300	0
460	20231027	122200	184706800	97300	97300	97300	97300	0
461	20231027	122100	184706800	97300	97300	97300	97300	2
462	20231027	122000	184512200	97600	97600	97600	97600	0
463	20231027	121900	184512200	97600	97800	97800	97600	44
464	20231027	121800	180211800	97800	98000	98000	97800	37
465	20231027	121700	176590700	98400	98400	98400	98400	0
466	20231027	121600	176590700	98400	98400	98400	98400	0
467	20231027	121500	176590700	98400	98300	98400	98300	14
468	20231027	121400	175213200	98400	98400	98400	98400	47
469	20231027	121300	170588400	98400	98400	98400	98400	0
470	20231027	121200	170588400	98400	98400	98400	98400	0
471	20231027	121100	170588400	98400	98400	98400	98400	1
472	20231027	121000	170490000	98300	98300	98300	98300	1
473	20231027	120900	170391700	98400	98400	98400	98400	0
474	20231027	120800	170391700	98400	98400	98400	98400	0
475	20231027	120700	170391700	98400	98400	98400	98400	0
476	20231027	120600	170391700	98400	98400	98400	98400	0
477	20231027	120500	170391700	98400	98400	98400	98400	0
478	20231027	120400	170391700	98400	98400	98400	98400	0
479	20231027	120300	170391700	98400	98400	98400	98400	0
480	20231027	120200	170391700	98400	98400	98400	98400	0
481	20231027	120100	170391700	98400	98400	98400	98400	9
482	20231027	120000	169506100	98400	98400	98400	98400	0
483	20231027	115900	169506100	98400	98300	98400	98300	19
484	20231027	115800	167637600	98300	98300	98300	98300	0
485	20231027	115700	167637600	98300	98300	98300	98300	10
486	20231027	115600	166654600	98300	98300	98300	98300	0
487	20231027	115500	166654600	98300	98300	98300	98300	0
488	20231027	115400	166654600	98300	98300	98300	98300	0
489	20231027	115300	166654600	98300	98300	98300	98300	1
490	20231027	115200	166556300	98300	98200	98300	98200	5
491	20231027	115100	166065000	98200	98200	98200	98200	0
492	20231027	115000	166065000	98200	98200	98200	98200	0
493	20231027	114900	166065000	98200	98200	98200	98200	0
494	20231027	114800	166065000	98200	98200	98200	98200	1
495	20231027	114700	165966800	97800	97900	97900	97800	2
496	20231027	114600	165771100	98200	98200	98200	98200	15
497	20231027	114500	164298100	98200	97800	98200	97800	29
498	20231027	114400	161454500	97800	97800	97800	97800	5
499	20231027	114300	160965500	97800	98000	98000	97800	8
500	20231027	114200	160182500	98000	97900	98000	97900	90
501	20231027	114100	151364800	97800	97600	97800	97600	62
502	20231027	114000	145306600	97300	97300	97300	97300	2
503	20231027	113900	145112000	97600	97300	97600	97300	138
504	20231027	113800	131668800	97200	97200	97200	97200	0
505	20231027	113700	131668800	97200	97200	97200	97200	0
506	20231027	113600	131668800	97200	96700	97200	96700	20
507	20231027	113500	129725300	97100	97100	97100	97100	0
508	20231027	113400	129725300	97100	97100	97100	97100	0
509	20231027	113300	129725300	97100	97100	97100	97100	0
510	20231027	113200	129725300	97100	97100	97100	97100	0
511	20231027	113100	129725300	97100	97100	97100	97100	0
512	20231027	113000	129725300	97100	97100	97100	97100	10
513	20231027	112900	128754300	97100	97100	97100	97100	0
514	20231027	112800	128754300	97100	97100	97100	97100	0
515	20231027	112700	128754300	97100	97100	97100	97100	10
516	20231027	112600	127783300	97100	97100	97100	97100	0
517	20231027	112500	127783300	97100	97100	97100	97100	0
518	20231027	112400	127783300	97100	97100	97100	97100	0
519	20231027	112300	127783300	97100	97100	97100	97100	1
520	20231027	112200	127686200	97100	97100	97100	97100	0
521	20231027	112100	127686200	97100	97100	97100	97100	0
522	20231027	112000	127686200	97100	97100	97100	97100	1
523	20231027	111900	127589100	97100	97100	97100	97100	0
524	20231027	111800	127589100	97100	97100	97100	97100	0
525	20231027	111700	127589100	97100	97100	97100	97100	0
526	20231027	111600	127589100	97100	97100	97100	97100	0
527	20231027	111500	127589100	97100	97100	97100	97100	5
528	20231027	111400	127103600	97100	97100	97100	97100	0
529	20231027	111300	127103600	97100	97100	97100	97100	1
530	20231027	111200	127006500	97100	97100	97100	97100	0
531	20231027	111100	127006500	97100	97100	97200	97100	20
532	20231027	111000	125064200	97100	97100	97100	97100	0
533	20231027	110900	125064200	97100	97100	97100	97100	0
534	20231027	110800	125064200	97100	97100	97100	97100	0
535	20231027	110700	125064200	97100	97100	97100	97100	0
536	20231027	110600	125064200	97100	97100	97100	97100	0
537	20231027	110500	125064200	97100	97100	97100	97100	3
538	20231027	110400	124772900	97100	97100	97100	97100	2
539	20231027	110300	124578700	97100	97100	97100	97100	0
540	20231027	110200	124578700	97100	97100	97100	97100	0
541	20231027	110100	124578700	97100	97100	97100	97100	0
542	20231027	110000	124578700	97100	97100	97100	97100	1
543	20231027	105900	124481600	97200	97200	97200	97200	0
544	20231027	105800	124481600	97200	97200	97200	97200	0
545	20231027	105700	124481600	97200	97200	97200	97200	0
546	20231027	105600	124481600	97200	97000	97200	97000	6
547	20231027	105500	123898600	96600	96600	96600	96600	0
548	20231027	105400	123898600	96600	96600	96600	96600	0
549	20231027	105300	123898600	96600	96600	96600	96600	11
550	20231027	105200	122836000	97300	97300	97300	97300	0
551	20231027	105100	122836000	97300	97300	97300	97300	0
552	20231027	105000	122836000	97300	97300	97300	97300	0
553	20231027	104900	122836000	97300	97300	97300	97300	0
554	20231027	104800	122836000	97300	97300	97300	97300	0
555	20231027	104700	122836000	97300	97300	97300	97300	7
556	20231027	104600	122154900	97300	97100	97300	97100	88
557	20231027	104500	113607300	97000	96900	97000	96900	421
558	20231027	104400	72790100	96900	96900	96900	96900	0
559	20231027	104300	72790100	96900	96900	96900	96900	0
560	20231027	104200	72790100	96900	96900	96900	96900	0
561	20231027	104100	72790100	96900	96900	96900	96900	0
562	20231027	104000	72790100	96900	96900	96900	96900	0
563	20231027	103900	72790100	96900	96900	96900	96900	0
564	20231027	103800	72790100	96900	96900	96900	96900	0
565	20231027	103700	72790100	96900	96900	96900	96900	0
566	20231027	103600	72790100	96900	96500	96900	96500	131
567	20231027	103500	60122600	96500	96500	96500	96500	8
568	20231027	103400	59350600	96500	96500	96500	96500	0
569	20231027	103300	59350600	96500	96500	96500	96500	0
570	20231027	103200	59350600	96500	96500	96500	96500	0
571	20231027	103100	59350600	96500	96500	96500	96500	0
572	20231027	103000	59350600	96500	96500	96500	96500	0
573	20231027	102900	59350600	96500	96500	96500	96500	0
574	20231027	102800	59350600	96500	96500	96500	96500	5
575	20231027	102700	58868100	96500	96500	96500	96500	1
576	20231027	102600	58771600	96500	96500	96500	96500	18
577	20231027	102500	57034600	96500	96500	96500	96500	0
578	20231027	102400	57034600	96500	96500	96500	96500	0
579	20231027	102300	57034600	96500	96500	96500	96500	0
580	20231027	102200	57034600	96500	96500	96500	96500	0
581	20231027	102100	57034600	96500	96500	96500	96500	0
582	20231027	102000	57034600	96500	96500	96500	96500	0
583	20231027	101900	57034600	96500	96500	96500	96500	0
584	20231027	101800	57034600	96500	96500	96500	96500	0
585	20231027	101700	57034600	96500	96500	96500	96500	1
586	20231027	101600	56938100	96600	96600	96600	96600	0
587	20231027	101500	56938100	96600	96600	96600	96600	0
588	20231027	101400	56938100	96600	96600	96600	96600	5
589	20231027	101300	56455100	96500	96500	96500	96500	0
590	20231027	101200	56455100	96500	96500	96500	96500	0
591	20231027	101100	56455100	96500	96500	96500	96500	0
592	20231027	101000	56455100	96500	96300	96500	96300	41
593	20231027	100900	52498900	96300	96300	96300	96300	0
594	20231027	100800	52498900	96300	96200	96300	96200	87
595	20231027	100700	44124500	96200	96200	96200	96200	0
596	20231027	100600	44124500	96200	96200	96200	96200	0
597	20231027	100500	44124500	96200	96200	96200	96200	0
598	20231027	100400	44124500	96200	96200	96200	96200	0
599	20231027	100300	44124500	96200	96200	96200	96200	11
600	20231027	100200	43066300	96200	96200	96200	96200	0
601	20231027	100100	43066300	96200	96200	96200	96200	0
602	20231027	100000	43066300	96200	96200	96200	96200	16
603	20231027	095900	41527100	96200	96100	96200	96100	25
604	20231027	095800	39124300	96100	96100	96100	96100	0
605	20231027	095700	39124300	96100	96100	96100	96100	1
606	20231027	095600	39028200	96000	96000	96000	96000	1
607	20231027	095500	38932200	96100	96100	96100	96100	0
608	20231027	095400	38932200	96100	96100	96100	96100	0
609	20231027	095300	38932200	96100	96100	96100	96100	0
610	20231027	095200	38932200	96100	96000	96100	96000	9
611	20231027	095100	38067400	96100	96100	96100	96100	0
612	20231027	095000	38067400	96100	96100	96100	96100	1
613	20231027	094900	37971300	96000	96000	96000	96000	0
614	20231027	094800	37971300	96000	96000	96000	96000	22
615	20231027	094700	35859300	96000	96000	96000	96000	0
616	20231027	094600	35859300	96000	96000	96000	96000	0
617	20231027	094500	35859300	96000	96000	96000	96000	0
618	20231027	094400	35859300	96000	96000	96000	96000	0
619	20231027	094300	35859300	96000	96000	96000	96000	1
620	20231027	094200	35763300	95600	95600	95600	95600	75
621	20231027	094100	28593300	96000	96000	96000	96000	0
622	20231027	094000	28593300	96000	96000	96000	96000	0
623	20231027	093900	28593300	96000	96000	96000	96000	0
624	20231027	093800	28593300	96000	96000	96000	96000	0
625	20231027	093700	28593300	96000	96000	96000	96000	3
626	20231027	093600	28305300	95700	95700	95700	95700	7
627	20231027	093500	27635400	95700	95700	95700	95700	29
628	20231027	093400	24860100	96100	96100	96100	96100	0
629	20231027	093300	24860100	96100	96100	96100	96100	1
630	20231027	093200	24764000	95600	95600	95600	95600	10
631	20231027	093100	23808000	96100	96100	96100	96100	1
632	20231027	093000	23711900	96100	95600	96100	95600	11
633	20231027	092900	22659800	95600	95600	95600	95600	30
634	20231027	092800	19791800	96200	96200	96200	96200	0
635	20231027	092700	19791800	96200	96200	96200	96200	0
636	20231027	092600	19791800	96200	96200	96200	96200	0
637	20231027	092500	19791800	96200	96200	96200	96200	0
638	20231027	092400	19791800	96200	96200	96200	96200	0
639	20231027	092300	19791800	96200	96200	96200	96200	0
640	20231027	092200	19791800	96200	96200	96200	96200	0
641	20231027	092100	19791800	96200	96200	96200	96200	0
642	20231027	092000	19791800	96200	95900	96200	95900	2
643	20231027	091900	19599700	95800	95900	95900	95800	53
644	20231027	091800	14520600	96200	96200	96200	96200	0
645	20231027	091700	14520600	96200	96000	96200	96000	10
646	20231027	091600	13560200	96000	96000	96000	96000	2
647	20231027	091500	13368200	96100	96100	96100	96100	10
648	20231027	091400	12407200	96200	96200	96200	96200	46
649	20231027	091300	7982000	96300	96300	96300	96300	1
650	20231027	091200	7885700	96300	96300	96300	96300	1
651	20231027	091100	7789400	96200	96200	96200	96200	0
652	20231027	091000	7789400	96200	96300	96300	96200	7
653	20231027	090900	7115700	96200	96200	96200	96200	0
654	20231027	090800	7115700	96200	96200	96200	96200	1
655	20231027	090700	7019500	96600	96600	96600	96600	11
656	20231027	090600	5956900	96600	96600	96600	96600	11
657	20231027	090500	4894300	96600	96600	96600	96600	0
658	20231027	090400	4894300	96600	96600	96600	96600	0
659	20231027	090300	4894300	96600	96600	96600	96600	6
660	20231027	090200	4314700	96600	95900	96600	95800	32
661	20231027	090100	1245400	95800	95800	95800	95800	0
662	20231027	090000	1245400	95800	95800	95800	95800	13