KissMeData/224110/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202400	311911790	12880	12880	12880	12880	339
3	20231027	202300	311911790	12880	12880	12880	12880	0
4	20231027	202200	311911790	12880	12880	12880	12880	0
5	20231027	202100	311911790	12880	12880	12880	12880	0
6	20231027	202000	311911790	12880	12880	12880	12880	0
7	20231027	201900	311911790	12880	12880	12880	12880	0
8	20231027	201800	311911790	12880	12880	12880	12880	0
9	20231027	201700	311911790	12880	12880	12880	12880	0
10	20231027	201600	311911790	12880	12880	12880	12880	0
11	20231027	201500	311911790	12880	12880	12880	12880	0
12	20231027	201400	311911790	12880	12880	12880	12880	0
13	20231027	201300	311911790	12880	12880	12880	12880	0
14	20231027	201200	311911790	12880	12880	12880	12880	0
15	20231027	201100	311911790	12880	12880	12880	12880	0
16	20231027	201000	311911790	12880	12880	12880	12880	0
17	20231027	200900	311911790	12880	12880	12880	12880	0
18	20231027	200800	311911790	12880	12880	12880	12880	0
19	20231027	200700	311911790	12880	12880	12880	12880	0
20	20231027	200600	311911790	12880	12880	12880	12880	0
21	20231027	200500	311911790	12880	12880	12880	12880	0
22	20231027	200400	311911790	12880	12880	12880	12880	0
23	20231027	200300	311911790	12880	12880	12880	12880	0
24	20231027	200200	311911790	12880	12880	12880	12880	0
25	20231027	200100	311911790	12880	12880	12880	12880	0
26	20231027	200000	311911790	12880	12880	12880	12880	0
27	20231027	195900	311911790	12880	12880	12880	12880	0
28	20231027	195800	311911790	12880	12880	12880	12880	0
29	20231027	195700	311911790	12880	12880	12880	12880	0
30	20231027	195600	311911790	12880	12880	12880	12880	0
31	20231027	195500	311911790	12880	12880	12880	12880	0
32	20231027	195400	311911790	12880	12880	12880	12880	339
33	20231027	195300	311911790	12880	12880	12880	12880	0
34	20231027	195200	311911790	12880	12880	12880	12880	0
35	20231027	195100	311911790	12880	12880	12880	12880	0
36	20231027	195000	311911790	12880	12880	12880	12880	0
37	20231027	194900	311911790	12880	12880	12880	12880	0
38	20231027	194800	311911790	12880	12880	12880	12880	0
39	20231027	194700	311911790	12880	12880	12880	12880	0
40	20231027	194600	311911790	12880	12880	12880	12880	0
41	20231027	194500	311911790	12880	12880	12880	12880	0
42	20231027	194400	311911790	12880	12880	12880	12880	0
43	20231027	194300	311911790	12880	12880	12880	12880	0
44	20231027	194200	311911790	12880	12880	12880	12880	0
45	20231027	194100	311911790	12880	12880	12880	12880	0
46	20231027	194000	311911790	12880	12880	12880	12880	0
47	20231027	193900	311911790	12880	12880	12880	12880	0
48	20231027	193800	311911790	12880	12880	12880	12880	0
49	20231027	193700	311911790	12880	12880	12880	12880	0
50	20231027	193600	311911790	12880	12880	12880	12880	0
51	20231027	193500	311911790	12880	12880	12880	12880	0
52	20231027	193400	311911790	12880	12880	12880	12880	0
53	20231027	193300	311911790	12880	12880	12880	12880	0
54	20231027	193200	311911790	12880	12880	12880	12880	0
55	20231027	193100	311911790	12880	12880	12880	12880	0
56	20231027	193000	311911790	12880	12880	12880	12880	0
57	20231027	192900	311911790	12880	12880	12880	12880	0
58	20231027	192800	311911790	12880	12880	12880	12880	0
59	20231027	192700	311911790	12880	12880	12880	12880	0
60	20231027	192600	311911790	12880	12880	12880	12880	0
61	20231027	192500	311911790	12880	12880	12880	12880	0
62	20231027	192400	311911790	12880	12880	12880	12880	339
63	20231027	192300	311911790	12880	12880	12880	12880	0
64	20231027	192200	311911790	12880	12880	12880	12880	0
65	20231027	192100	311911790	12880	12880	12880	12880	0
66	20231027	192000	311911790	12880	12880	12880	12880	0
67	20231027	191900	311911790	12880	12880	12880	12880	0
68	20231027	191800	311911790	12880	12880	12880	12880	0
69	20231027	191700	311911790	12880	12880	12880	12880	0
70	20231027	191600	311911790	12880	12880	12880	12880	0
71	20231027	191500	311911790	12880	12880	12880	12880	0
72	20231027	191400	311911790	12880	12880	12880	12880	0
73	20231027	191300	311911790	12880	12880	12880	12880	0
74	20231027	191200	311911790	12880	12880	12880	12880	0
75	20231027	191100	311911790	12880	12880	12880	12880	0
76	20231027	191000	311911790	12880	12880	12880	12880	0
77	20231027	190900	311911790	12880	12880	12880	12880	0
78	20231027	190800	311911790	12880	12880	12880	12880	0
79	20231027	190700	311911790	12880	12880	12880	12880	0
80	20231027	190600	311911790	12880	12880	12880	12880	0
81	20231027	190500	311911790	12880	12880	12880	12880	0
82	20231027	190400	311911790	12880	12880	12880	12880	0
83	20231027	190300	311911790	12880	12880	12880	12880	0
84	20231027	190200	311911790	12880	12880	12880	12880	0
85	20231027	190100	311911790	12880	12880	12880	12880	0
86	20231027	190000	311911790	12880	12880	12880	12880	0
87	20231027	185900	311911790	12880	12880	12880	12880	0
88	20231027	185800	311911790	12880	12880	12880	12880	0
89	20231027	185700	311911790	12880	12880	12880	12880	0
90	20231027	185600	311911790	12880	12880	12880	12880	0
91	20231027	185500	311911790	12880	12880	12880	12880	0
92	20231027	185400	311911790	12880	12880	12880	12880	339
93	20231027	185300	311911790	12880	12880	12880	12880	0
94	20231027	185200	311911790	12880	12880	12880	12880	0
95	20231027	185100	311911790	12880	12880	12880	12880	0
96	20231027	185000	311911790	12880	12880	12880	12880	0
97	20231027	184900	311911790	12880	12880	12880	12880	0
98	20231027	184800	311911790	12880	12880	12880	12880	0
99	20231027	184700	311911790	12880	12880	12880	12880	0
100	20231027	184600	311911790	12880	12880	12880	12880	0
101	20231027	184500	311911790	12880	12880	12880	12880	0
102	20231027	184400	311911790	12880	12880	12880	12880	0
103	20231027	184300	311911790	12880	12880	12880	12880	0
104	20231027	184200	311911790	12880	12880	12880	12880	0
105	20231027	184100	311911790	12880	12880	12880	12880	0
106	20231027	184000	311911790	12880	12880	12880	12880	0
107	20231027	183900	311911790	12880	12880	12880	12880	0
108	20231027	183800	311911790	12880	12880	12880	12880	0
109	20231027	183700	311911790	12880	12880	12880	12880	0
110	20231027	183600	311911790	12880	12880	12880	12880	0
111	20231027	183500	311911790	12880	12880	12880	12880	0
112	20231027	183400	311911790	12880	12880	12880	12880	0
113	20231027	183300	311911790	12880	12880	12880	12880	0
114	20231027	183200	311911790	12880	12880	12880	12880	0
115	20231027	183100	311911790	12880	12880	12880	12880	0
116	20231027	183000	311911790	12880	12880	12880	12880	0
117	20231027	182900	311911790	12880	12880	12880	12880	0
118	20231027	182800	311911790	12880	12880	12880	12880	0
119	20231027	182700	311911790	12880	12880	12880	12880	0
120	20231027	182600	311911790	12880	12880	12880	12880	0
121	20231027	182500	311911790	12880	12880	12880	12880	0
122	20231027	182400	311911790	12880	12880	12880	12880	339
123	20231027	182300	311911790	12880	12880	12880	12880	0
124	20231027	182200	311911790	12880	12880	12880	12880	0
125	20231027	182100	311911790	12880	12880	12880	12880	0
126	20231027	182000	311911790	12880	12880	12880	12880	0
127	20231027	181900	311911790	12880	12880	12880	12880	0
128	20231027	181800	311911790	12880	12880	12880	12880	0
129	20231027	181700	311911790	12880	12880	12880	12880	0
130	20231027	181600	311911790	12880	12880	12880	12880	0
131	20231027	181500	311911790	12880	12880	12880	12880	0
132	20231027	181400	311911790	12880	12880	12880	12880	0
133	20231027	181300	311911790	12880	12880	12880	12880	0
134	20231027	181200	311911790	12880	12880	12880	12880	0
135	20231027	181100	311911790	12880	12880	12880	12880	0
136	20231027	181000	311911790	12880	12880	12880	12880	0
137	20231027	180900	311911790	12880	12880	12880	12880	0
138	20231027	180800	311911790	12880	12880	12880	12880	0
139	20231027	180700	311911790	12880	12880	12880	12880	0
140	20231027	180600	311911790	12880	12880	12880	12880	0
141	20231027	180500	311911790	12880	12880	12880	12880	0
142	20231027	180400	311911790	12880	12880	12880	12880	0
143	20231027	180300	311911790	12880	12880	12880	12880	0
144	20231027	180200	311911790	12880	12880	12880	12880	0
145	20231027	180100	311911790	12880	12880	12880	12880	0
146	20231027	180000	311911790	12880	12880	12880	12880	0
147	20231027	175900	311911790	12880	12880	12880	12880	0
148	20231027	175800	311911790	12880	12880	12880	12880	0
149	20231027	175700	311911790	12880	12880	12880	12880	0
150	20231027	175600	311911790	12880	12880	12880	12880	0
151	20231027	175500	311911790	12880	12880	12880	12880	0
152	20231027	175400	311911790	12880	12880	12880	12880	339
153	20231027	175300	311911790	12880	12880	12880	12880	0
154	20231027	175200	311911790	12880	12880	12880	12880	0
155	20231027	175100	311911790	12880	12880	12880	12880	0
156	20231027	175000	311911790	12880	12880	12880	12880	0
157	20231027	174900	311911790	12880	12880	12880	12880	0
158	20231027	174800	311911790	12880	12880	12880	12880	0
159	20231027	174700	311911790	12880	12880	12880	12880	0
160	20231027	174600	311911790	12880	12880	12880	12880	0
161	20231027	174500	311911790	12880	12880	12880	12880	0
162	20231027	174400	311911790	12880	12880	12880	12880	0
163	20231027	174300	311911790	12880	12880	12880	12880	0
164	20231027	174200	311911790	12880	12880	12880	12880	0
165	20231027	174100	311911790	12880	12880	12880	12880	0
166	20231027	174000	311911790	12880	12880	12880	12880	0
167	20231027	173900	311911790	12880	12880	12880	12880	0
168	20231027	173800	311911790	12880	12880	12880	12880	0
169	20231027	173700	311911790	12880	12880	12880	12880	0
170	20231027	173600	311911790	12880	12880	12880	12880	0
171	20231027	173500	311911790	12880	12880	12880	12880	0
172	20231027	173400	311911790	12880	12880	12880	12880	0
173	20231027	173300	311911790	12880	12880	12880	12880	0
174	20231027	173200	311911790	12880	12880	12880	12880	0
175	20231027	173100	311911790	12880	12880	12880	12880	0
176	20231027	173000	311911790	12880	12880	12880	12880	0
177	20231027	172900	311911790	12880	12880	12880	12880	0
178	20231027	172800	311911790	12880	12880	12880	12880	0
179	20231027	172700	311911790	12880	12880	12880	12880	0
180	20231027	172600	311911790	12880	12880	12880	12880	0
181	20231027	172500	311911790	12880	12880	12880	12880	0
182	20231027	172400	311911790	12880	12880	12880	12880	339
183	20231027	172300	311911790	12880	12880	12880	12880	0
184	20231027	172200	311911790	12880	12880	12880	12880	0
185	20231027	172100	311911790	12880	12880	12880	12880	0
186	20231027	172000	311911790	12880	12880	12880	12880	0
187	20231027	171900	311911790	12880	12880	12880	12880	0
188	20231027	171800	311911790	12880	12880	12880	12880	0
189	20231027	171700	311911790	12880	12880	12880	12880	0
190	20231027	171600	311911790	12880	12880	12880	12880	0
191	20231027	171500	311911790	12880	12880	12880	12880	0
192	20231027	171400	311911790	12880	12880	12880	12880	0
193	20231027	171300	311911790	12880	12880	12880	12880	0
194	20231027	171200	311911790	12880	12880	12880	12880	0
195	20231027	171100	311911790	12880	12880	12880	12880	0
196	20231027	171000	311911790	12880	12880	12880	12880	0
197	20231027	170900	311911790	12880	12880	12880	12880	0
198	20231027	170800	311911790	12880	12880	12880	12880	0
199	20231027	170700	311911790	12880	12880	12880	12880	0
200	20231027	170600	311911790	12880	12880	12880	12880	0
201	20231027	170500	311911790	12880	12880	12880	12880	0
202	20231027	170400	311911790	12880	12880	12880	12880	0
203	20231027	170300	311911790	12880	12880	12880	12880	0
204	20231027	170200	311911790	12880	12880	12880	12880	0
205	20231027	170100	311911790	12880	12880	12880	12880	0
206	20231027	170000	311911790	12880	12880	12880	12880	0
207	20231027	165900	311911790	12880	12880	12880	12880	0
208	20231027	165800	311911790	12880	12880	12880	12880	0
209	20231027	165700	311911790	12880	12880	12880	12880	0
210	20231027	165600	311911790	12880	12880	12880	12880	0
211	20231027	165500	311911790	12880	12880	12880	12880	0
212	20231027	165400	311911790	12880	12880	12880	12880	339
213	20231027	165300	311911790	12880	12880	12880	12880	0
214	20231027	165200	311911790	12880	12880	12880	12880	0
215	20231027	165100	311911790	12880	12880	12880	12880	0
216	20231027	165000	311911790	12880	12880	12880	12880	0
217	20231027	164900	311911790	12880	12880	12880	12880	0
218	20231027	164800	311911790	12880	12880	12880	12880	0
219	20231027	164700	311911790	12880	12880	12880	12880	0
220	20231027	164600	311911790	12880	12880	12880	12880	0
221	20231027	164500	311911790	12880	12880	12880	12880	0
222	20231027	164400	311911790	12880	12880	12880	12880	0
223	20231027	164300	311911790	12880	12880	12880	12880	0
224	20231027	164200	311911790	12880	12880	12880	12880	0
225	20231027	164100	311911790	12880	12880	12880	12880	0
226	20231027	164000	311911790	12880	12880	12880	12880	0
227	20231027	163900	311911790	12880	12880	12880	12880	0
228	20231027	163800	311911790	12880	12880	12880	12880	0
229	20231027	163700	311911790	12880	12880	12880	12880	0
230	20231027	163600	311911790	12880	12880	12880	12880	0
231	20231027	163500	311911790	12880	12880	12880	12880	0
232	20231027	163400	311911790	12880	12880	12880	12880	0
233	20231027	163300	311911790	12880	12880	12880	12880	0
234	20231027	163200	311911790	12880	12880	12880	12880	0
235	20231027	163100	311911790	12880	12880	12880	12880	0
236	20231027	163000	311911790	12880	12880	12880	12880	0
237	20231027	162900	311911790	12880	12880	12880	12880	0
238	20231027	162800	311911790	12880	12880	12880	12880	0
239	20231027	162700	311911790	12880	12880	12880	12880	0
240	20231027	162600	311911790	12880	12880	12880	12880	0
241	20231027	162500	311911790	12880	12880	12880	12880	0
242	20231027	162400	311911790	12880	12880	12880	12880	339
243	20231027	162300	311911790	12880	12880	12880	12880	0
244	20231027	162200	311911790	12880	12880	12880	12880	0
245	20231027	162100	311911790	12880	12880	12880	12880	0
246	20231027	162000	311911790	12880	12880	12880	12880	0
247	20231027	161900	311911790	12880	12880	12880	12880	0
248	20231027	161800	311911790	12880	12880	12880	12880	0
249	20231027	161700	311911790	12880	12880	12880	12880	0
250	20231027	161600	311911790	12880	12880	12880	12880	0
251	20231027	161500	311911790	12880	12880	12880	12880	0
252	20231027	161400	311911790	12880	12880	12880	12880	0
253	20231027	161300	311911790	12880	12880	12880	12880	0
254	20231027	161200	311911790	12880	12880	12880	12880	0
255	20231027	161100	311911790	12880	12880	12880	12880	0
256	20231027	161000	311911790	12880	12880	12880	12880	0
257	20231027	160900	311911790	12880	12880	12880	12880	0
258	20231027	160800	311911790	12880	12880	12880	12880	0
259	20231027	160700	311911790	12880	12880	12880	12880	0
260	20231027	160600	311911790	12880	12880	12880	12880	0
261	20231027	160500	311911790	12880	12880	12880	12880	0
262	20231027	160400	311911790	12880	12880	12880	12880	0
263	20231027	160300	311911790	12880	12880	12880	12880	0
264	20231027	160200	311911790	12880	12880	12880	12880	0
265	20231027	160100	311911790	12880	12880	12880	12880	0
266	20231027	160000	311911790	12880	12880	12880	12880	0
267	20231027	155900	311911790	12880	12880	12880	12880	0
268	20231027	155800	311911790	12880	12880	12880	12880	0
269	20231027	155700	311911790	12880	12880	12880	12880	0
270	20231027	155600	311911790	12880	12880	12880	12880	0
271	20231027	155500	311911790	12880	12880	12880	12880	0
272	20231027	155400	311911790	12880	12880	12880	12880	339
273	20231027	155300	311911790	12880	12880	12880	12880	0
274	20231027	155200	311911790	12880	12880	12880	12880	0
275	20231027	155100	311911790	12880	12880	12880	12880	0
276	20231027	155000	311911790	12880	12880	12880	12880	0
277	20231027	154900	311911790	12880	12880	12880	12880	0
278	20231027	154800	311911790	12880	12880	12880	12880	0
279	20231027	154700	311911790	12880	12880	12880	12880	0
280	20231027	154600	311911790	12880	12880	12880	12880	0
281	20231027	154500	311911790	12880	12880	12880	12880	0
282	20231027	154400	311911790	12880	12880	12880	12880	0
283	20231027	154300	311911790	12880	12880	12880	12880	0
284	20231027	154200	311911790	12880	12880	12880	12880	0
285	20231027	154100	311911790	12880	12880	12880	12880	0
286	20231027	154000	311911790	12880	12880	12880	12880	0
287	20231027	153900	311911790	12880	12880	12880	12880	0
288	20231027	153800	311911790	12880	12880	12880	12880	0
289	20231027	153700	311911790	12880	12880	12880	12880	0
290	20231027	153600	311911790	12880	12880	12880	12880	0
291	20231027	153500	311911790	12880	12880	12880	12880	0
292	20231027	153400	311911790	12880	12880	12880	12880	0
293	20231027	153300	311911790	12880	12880	12880	12880	0
294	20231027	153200	311911790	12880	12880	12880	12880	0
295	20231027	153100	311911790	12880	12880	12880	12880	0
296	20231027	153000	311911790	12880	12880	12880	12880	339
297	20231027	152900	307545470	12810	12810	12810	12810	0
298	20231027	152800	307545470	12810	12810	12810	12810	0
299	20231027	152700	307545470	12810	12810	12810	12810	0
300	20231027	152600	307545470	12810	12810	12810	12810	0
301	20231027	152500	307545470	12810	12810	12810	12810	0
302	20231027	152400	307545470	12810	12810	12810	12810	0
303	20231027	152300	307545470	12810	12810	12810	12810	0
304	20231027	152200	307545470	12810	12810	12810	12810	0
305	20231027	152100	307545470	12810	12810	12810	12810	0
306	20231027	152000	307545470	12810	12810	12810	12810	0
307	20231027	151900	307545470	12810	12810	12810	12810	1
308	20231027	151800	307532660	12720	12810	12810	12720	47
309	20231027	151700	306931220	12820	12880	12880	12820	11
310	20231027	151600	306790140	12870	12870	12870	12870	0
311	20231027	151500	306790140	12870	12870	12870	12870	0
312	20231027	151400	306790140	12870	12870	12870	12870	1
313	20231027	151300	306777270	12810	12810	12810	12810	18
314	20231027	151200	306546690	12790	12790	12790	12790	0
315	20231027	151100	306546690	12790	12830	12830	12790	430
316	20231027	151000	301035280	12850	12850	12850	12850	0
317	20231027	150900	301035280	12850	12850	12850	12850	0
318	20231027	150800	301035280	12850	12850	12850	12850	2
319	20231027	150700	301009580	12820	12820	12820	12820	0
320	20231027	150600	301009580	12820	12840	12840	12820	25
321	20231027	150500	300688720	12850	12850	12850	12850	0
322	20231027	150400	300688720	12850	12850	12850	12850	0
323	20231027	150300	300688720	12850	12850	12850	12850	363
324	20231027	150200	296024170	12850	12850	12850	12850	0
325	20231027	150100	296024170	12850	12850	12850	12850	0
326	20231027	150000	296024170	12850	12850	12850	12850	0
327	20231027	145900	296024170	12850	12850	12850	12850	0
328	20231027	145800	296024170	12850	12850	12850	12850	2
329	20231027	145700	295998470	12810	12810	12810	12810	0
330	20231027	145600	295998470	12810	12810	12810	12810	43
331	20231027	145500	295447640	12810	12810	12810	12810	0
332	20231027	145400	295447640	12810	12810	12810	12810	156
333	20231027	145300	293449280	12810	12810	12810	12810	22
334	20231027	145200	293167460	12810	12810	12810	12810	22
335	20231027	145100	292885640	12810	12720	12810	12720	587
336	20231027	145000	285417920	12730	12730	12730	12730	18
337	20231027	144900	285188780	12730	12730	12730	12730	0
338	20231027	144800	285188780	12730	12730	12730	12730	0
339	20231027	144700	285188780	12730	12730	12730	12730	0
340	20231027	144600	285188780	12730	12730	12730	12730	0
341	20231027	144500	285188780	12730	12730	12730	12730	0
342	20231027	144400	285188780	12730	12730	12730	12730	0
343	20231027	144300	285188780	12730	12730	12730	12730	0
344	20231027	144200	285188780	12730	12730	12730	12730	2
345	20231027	144100	285163320	12730	12750	12750	12730	400
346	20231027	144000	280069160	12750	12780	12780	12750	591
347	20231027	143900	272524620	12780	12780	12780	12780	0
348	20231027	143800	272524620	12780	12780	12780	12780	128
349	20231027	143700	270888780	12780	12780	12780	12780	50
350	20231027	143600	270249780	12780	12780	12780	12780	1
351	20231027	143500	270237000	12780	12780	12780	12780	1
352	20231027	143400	270224220	12780	12780	12780	12780	0
353	20231027	143300	270224220	12780	12780	12780	12780	0
354	20231027	143200	270224220	12780	12780	12780	12780	0
355	20231027	143100	270224220	12780	12780	12780	12780	0
356	20231027	143000	270224220	12780	12780	12780	12780	0
357	20231027	142900	270224220	12780	12780	12780	12780	0
358	20231027	142800	270224220	12780	12780	12780	12780	0
359	20231027	142700	270224220	12780	12780	12780	12780	0
360	20231027	142600	270224220	12780	12780	12780	12780	0
361	20231027	142500	270224220	12780	12780	12780	12780	0
362	20231027	142400	270224220	12780	12780	12780	12780	0
363	20231027	142300	270224220	12780	12780	12780	12780	0
364	20231027	142200	270224220	12780	12780	12780	12780	0
365	20231027	142100	270224220	12780	12780	12780	12780	0
366	20231027	142000	270224220	12780	12780	12780	12780	28
367	20231027	141900	269866380	12760	12760	12760	12760	0
368	20231027	141800	269866380	12760	12760	12760	12760	0
369	20231027	141700	269866380	12760	12760	12760	12760	0
370	20231027	141600	269866380	12760	12760	12760	12760	0
371	20231027	141500	269866380	12760	12760	12760	12760	0
372	20231027	141400	269866380	12760	12760	12760	12760	0
373	20231027	141300	269866380	12760	12760	12760	12760	0
374	20231027	141200	269866380	12760	12760	12760	12760	0
375	20231027	141100	269866380	12760	12760	12760	12760	0
376	20231027	141000	269866380	12760	12820	12820	12760	647
377	20231027	140900	261583110	12810	12810	12810	12810	0
378	20231027	140800	261583110	12810	12810	12810	12810	0
379	20231027	140700	261583110	12810	12850	12850	12810	100
380	20231027	140600	260301470	12900	12900	12900	12900	0
381	20231027	140500	260301470	12900	12900	12900	12900	0
382	20231027	140400	260301470	12900	12900	12900	12900	0
383	20231027	140300	260301470	12900	12900	12900	12900	0
384	20231027	140200	260301470	12900	12900	12900	12900	0
385	20231027	140100	260301470	12900	12900	12900	12900	40
386	20231027	140000	259785470	12900	12900	12900	12900	0
387	20231027	135900	259785470	12900	12900	12900	12900	0
388	20231027	135800	259785470	12900	12900	12900	12900	0
389	20231027	135700	259785470	12900	12900	12900	12900	0
390	20231027	135600	259785470	12900	12900	12900	12900	1
391	20231027	135500	259772570	12910	12910	12910	12910	6
392	20231027	135400	259695110	12910	12910	12910	12910	0
393	20231027	135300	259695110	12910	12910	12910	12910	11
394	20231027	135200	259553100	12910	12910	12910	12910	0
395	20231027	135100	259553100	12910	12910	12910	12910	0
396	20231027	135000	259553100	12910	12910	12910	12910	0
397	20231027	134900	259553100	12910	12910	12910	12910	0
398	20231027	134800	259553100	12910	12910	12910	12910	0
399	20231027	134700	259553100	12910	12860	12910	12840	18
400	20231027	134600	259321650	12850	12850	12850	12850	0
401	20231027	134500	259321650	12850	12850	12850	12850	0
402	20231027	134400	259321650	12850	12850	12850	12850	18
403	20231027	134300	259090350	12850	12850	12850	12850	0
404	20231027	134200	259090350	12850	12850	12850	12850	0
405	20231027	134100	259090350	12850	12850	12850	12850	0
406	20231027	134000	259090350	12850	12850	12850	12850	1
407	20231027	133900	259077500	12870	12850	12870	12850	179
408	20231027	133800	256774190	12850	12850	12850	12850	0
409	20231027	133700	256774190	12850	12850	12850	12850	0
410	20231027	133600	256774190	12850	12850	12850	12850	0
411	20231027	133500	256774190	12850	12850	12850	12850	7
412	20231027	133400	256684240	12840	12840	12840	12840	0
413	20231027	133300	256684240	12840	12840	12840	12840	0
414	20231027	133200	256684240	12840	12840	12840	12840	14
415	20231027	133100	256504480	12840	12840	12840	12840	0
416	20231027	133000	256504480	12840	12840	12840	12840	0
417	20231027	132900	256504480	12840	12840	12840	12840	7
418	20231027	132800	256414600	12810	12810	12810	12810	47
419	20231027	132700	255812530	12840	12840	12840	12840	0
420	20231027	132600	255812530	12840	12810	12840	12810	73
421	20231027	132500	254877310	12810	12810	12810	12810	0
422	20231027	132400	254877310	12810	12810	12810	12810	0
423	20231027	132300	254877310	12810	12810	12810	12810	0
424	20231027	132200	254877310	12810	12810	12810	12810	10
425	20231027	132100	254749210	12810	12860	12860	12810	17
426	20231027	132000	254531090	12860	12800	12860	12800	20
427	20231027	131900	254275030	12790	12790	12790	12790	0
428	20231027	131800	254275030	12790	12790	12790	12790	3
429	20231027	131700	254236660	12790	12790	12790	12790	0
430	20231027	131600	254236660	12790	12790	12790	12790	0
431	20231027	131500	254236660	12790	12800	12800	12790	365
432	20231027	131400	249566020	12810	12810	12810	12810	104
433	20231027	131300	248233780	12810	12810	12810	12810	0
434	20231027	131200	248233780	12810	12810	12810	12810	150
435	20231027	131100	246312280	12810	12810	12810	12810	0
436	20231027	131000	246312280	12810	12810	12810	12810	0
437	20231027	130900	246312280	12810	12810	12810	12810	0
438	20231027	130800	246312280	12810	12810	12810	12810	0
439	20231027	130700	246312280	12810	12810	12810	12810	0
440	20231027	130600	246312280	12810	12810	12810	12810	0
441	20231027	130500	246312280	12810	12810	12810	12810	0
442	20231027	130400	246312280	12810	12810	12810	12810	0
443	20231027	130300	246312280	12810	12810	12810	12810	34
444	20231027	130200	245876740	12810	12810	12810	12810	0
445	20231027	130100	245876740	12810	12810	12810	12810	19
446	20231027	130000	245633350	12810	12810	12810	12810	34
447	20231027	125900	245197810	12820	12830	12830	12820	1010
448	20231027	125800	232243900	12910	12910	12910	12910	0
449	20231027	125700	232243900	12910	12910	12910	12910	0
450	20231027	125600	232243900	12910	12910	12910	12910	0
451	20231027	125500	232243900	12910	12910	12910	12910	1
452	20231027	125400	232230990	12840	12840	12840	12840	160
453	20231027	125300	230176590	12830	12830	12830	12830	0
454	20231027	125200	230176590	12830	12850	12850	12830	1000
455	20231027	125100	217340220	12870	12870	12870	12870	0
456	20231027	125000	217340220	12870	12870	12870	12870	0
457	20231027	124900	217340220	12870	12870	12870	12870	0
458	20231027	124800	217340220	12870	12870	12870	12870	100
459	20231027	124700	216053220	12870	12870	12870	12870	0
460	20231027	124600	216053220	12870	12870	12870	12870	0
461	20231027	124500	216053220	12870	12870	12870	12870	553
462	20231027	124400	208936110	12870	12870	12870	12870	70
463	20231027	124300	208035210	12850	12950	12950	12850	200
464	20231027	124200	205460000	12960	12960	12960	12960	0
465	20231027	124100	205460000	12960	12960	12960	12960	8
466	20231027	124000	205356320	12970	12970	12970	12970	8
467	20231027	123900	205252560	12980	12980	12980	12980	0
468	20231027	123800	205252560	12980	12980	12980	12980	0
469	20231027	123700	205252560	12980	12980	12980	12980	0
470	20231027	123600	205252560	12980	12980	12980	12980	0
471	20231027	123500	205252560	12980	12980	12980	12980	1
472	20231027	123400	205239580	12930	12930	12930	12930	2
473	20231027	123300	205213720	12980	12980	12980	12980	0
474	20231027	123200	205213720	12980	12980	12980	12980	8
475	20231027	123100	205109880	13030	13030	13030	13030	0
476	20231027	123000	205109880	13030	13030	13030	13030	0
477	20231027	122900	205109880	13030	13030	13030	13030	7
478	20231027	122800	205018670	13040	13040	13040	13040	0
479	20231027	122700	205018670	13040	13040	13040	13040	0
480	20231027	122600	205018670	13040	13040	13040	13040	0
481	20231027	122500	205018670	13040	13040	13040	13040	0
482	20231027	122400	205018670	13040	13030	13040	13030	2
483	20231027	122300	204992600	13000	13000	13000	13000	0
484	20231027	122200	204992600	13000	13000	13000	13000	0
485	20231027	122100	204992600	13000	13000	13000	13000	0
486	20231027	122000	204992600	13000	13000	13000	13000	0
487	20231027	121900	204992600	13000	13000	13000	13000	0
488	20231027	121800	204992600	13000	13000	13000	13000	0
489	20231027	121700	204992600	13000	13000	13000	13000	0
490	20231027	121600	204992600	13000	13010	13010	13000	58
491	20231027	121500	204238520	13020	13020	13020	13020	0
492	20231027	121400	204238520	13020	13020	13020	13020	0
493	20231027	121300	204238520	13020	13020	13020	13020	14
494	20231027	121200	204056240	13080	13080	13080	13080	0
495	20231027	121100	204056240	13080	13080	13080	13080	0
496	20231027	121000	204056240	13080	13080	13080	13080	0
497	20231027	120900	204056240	13080	13080	13080	13080	0
498	20231027	120800	204056240	13080	13080	13080	13080	0
499	20231027	120700	204056240	13080	13080	13080	13080	0
500	20231027	120600	204056240	13080	13080	13080	13080	0
501	20231027	120500	204056240	13080	13080	13080	13080	0
502	20231027	120400	204056240	13080	13080	13080	13080	0
503	20231027	120300	204056240	13080	13080	13080	13080	1
504	20231027	120200	204043160	13040	13050	13050	13040	65
505	20231027	120100	203195010	13090	13050	13090	13050	1019
506	20231027	120000	189880920	13050	13020	13050	13020	500
507	20231027	115900	183365820	13020	13020	13020	13020	0
508	20231027	115800	183365820	13020	13020	13020	13020	0
509	20231027	115700	183365820	13020	13020	13020	13020	14
510	20231027	115600	183183540	13020	12980	13020	12980	500
511	20231027	115500	176682680	12980	12980	12980	12980	0
512	20231027	115400	176682680	12980	12980	12980	12980	0
513	20231027	115300	176682680	12980	12930	12980	12930	930
514	20231027	115200	164638670	12930	12930	12930	12930	0
515	20231027	115100	164638670	12930	12930	12930	12930	28
516	20231027	115000	164276630	12930	12930	12930	12930	0
517	20231027	114900	164276630	12930	12930	12930	12930	0
518	20231027	114800	164276630	12930	12930	12930	12930	0
519	20231027	114700	164276630	12930	12900	12930	12900	27
520	20231027	114600	163928300	12900	12900	12900	12900	0
521	20231027	114500	163928300	12900	12900	12900	12900	0
522	20231027	114400	163928300	12900	12900	12900	12900	39
523	20231027	114300	163425200	12930	12930	12930	12930	0
524	20231027	114200	163425200	12930	12930	12930	12930	0
525	20231027	114100	163425200	12930	12930	12930	12930	0
526	20231027	114000	163425200	12930	12930	12930	12930	0
527	20231027	113900	163425200	12930	12930	12930	12930	2
528	20231027	113800	163399340	12900	12900	12900	12900	7
529	20231027	113700	163309040	12900	12900	12900	12900	0
530	20231027	113600	163309040	12900	12900	12900	12900	0
531	20231027	113500	163309040	12900	12900	12900	12900	0
532	20231027	113400	163309040	12900	12900	12900	12900	0
533	20231027	113300	163309040	12900	12900	12900	12900	0
534	20231027	113200	163309040	12900	12900	12900	12900	0
535	20231027	113100	163309040	12900	12900	12900	12900	0
536	20231027	113000	163309040	12900	12900	12900	12900	0
537	20231027	112900	163309040	12900	12900	12900	12900	1
538	20231027	112800	163296140	12940	12940	12940	12940	0
539	20231027	112700	163296140	12940	12940	12940	12940	0
540	20231027	112600	163296140	12940	12940	12940	12940	1
541	20231027	112500	163283200	12890	12890	12890	12890	0
542	20231027	112400	163283200	12890	12890	12890	12890	0
543	20231027	112300	163283200	12890	12890	12890	12890	0
544	20231027	112200	163283200	12890	12900	12900	12890	120
545	20231027	112100	161736360	12900	12900	12900	12900	0
546	20231027	112000	161736360	12900	12910	12910	12900	82
547	20231027	111900	160677800	12920	12920	12920	12920	70
548	20231027	111800	159773400	12940	12940	12940	12940	0
549	20231027	111700	159773400	12940	12940	12940	12940	0
550	20231027	111600	159773400	12940	12940	12940	12940	0
551	20231027	111500	159773400	12940	12940	12940	12940	0
552	20231027	111400	159773400	12940	12940	12940	12940	0
553	20231027	111300	159773400	12940	12940	12940	12940	293
554	20231027	111200	155981980	12970	12970	12970	12970	0
555	20231027	111100	155981980	12970	12970	12970	12970	0
556	20231027	111000	155981980	12970	12970	12970	12970	0
557	20231027	110900	155981980	12970	12970	12970	12970	7
558	20231027	110800	155891190	12940	12940	12940	12940	0
559	20231027	110700	155891190	12940	12940	12940	12940	0
560	20231027	110600	155891190	12940	12940	12940	12940	107
561	20231027	110500	154506610	12910	12910	12910	12910	0
562	20231027	110400	154506610	12910	12910	12910	12910	0
563	20231027	110300	154506610	12910	12910	12910	12910	0
564	20231027	110200	154506610	12910	12920	12920	12910	450
565	20231027	110100	148696540	12960	12960	12960	12960	0
566	20231027	110000	148696540	12960	12960	12960	12960	0
567	20231027	105900	148696540	12960	12960	12960	12960	0
568	20231027	105800	148696540	12960	12960	12960	12960	0
569	20231027	105700	148696540	12960	12980	12980	12960	11
570	20231027	105600	148553960	12980	12980	12980	12980	0
571	20231027	105500	148553960	12980	12980	12980	12980	0
572	20231027	105400	148553960	12980	12980	12980	12980	0
573	20231027	105300	148553960	12980	12960	12980	12960	38
574	20231027	105200	148061280	12960	12960	12970	12960	407
575	20231027	105100	142784630	12960	12960	12960	12960	0
576	20231027	105000	142784630	12960	12960	12960	12960	0
577	20231027	104900	142784630	12960	12960	12960	12960	15
578	20231027	104800	142590230	12970	12970	12970	12970	0
579	20231027	104700	142590230	12970	12970	12970	12970	0
580	20231027	104600	142590230	12970	12970	12970	12970	0
581	20231027	104500	142590230	12970	12970	12970	12970	0
582	20231027	104400	142590230	12970	12970	12970	12970	0
583	20231027	104300	142590230	12970	12970	12970	12970	0
584	20231027	104200	142590230	12970	12970	12970	12970	0
585	20231027	104100	142590230	12970	12970	12970	12970	230
586	20231027	104000	139607130	12980	12980	12980	12980	0
587	20231027	103900	139607130	12980	12980	12980	12980	0
588	20231027	103800	139607130	12980	12980	12980	12980	0
589	20231027	103700	139607130	12980	12980	12980	12980	0
590	20231027	103600	139607130	12980	12980	12980	12980	0
591	20231027	103500	139607130	12980	12980	12980	12980	0
592	20231027	103400	139607130	12980	12980	12980	12980	0
593	20231027	103300	139607130	12980	12980	12980	12980	0
594	20231027	103200	139607130	12980	12980	12980	12980	0
595	20231027	103100	139607130	12980	12980	12980	12980	0
596	20231027	103000	139607130	12980	12980	12980	12980	0
597	20231027	102900	139607130	12980	12980	12980	12980	0
598	20231027	102800	139607130	12980	12980	12980	12980	0
599	20231027	102700	139607130	12980	12980	12980	12980	157
600	20231027	102600	137569270	12980	12980	12980	12980	0
601	20231027	102500	137569270	12980	12980	12980	12980	0
602	20231027	102400	137569270	12980	12980	12980	12980	0
603	20231027	102300	137569270	12980	12980	12980	12980	0
604	20231027	102200	137569270	12980	12980	12980	12980	10
605	20231027	102100	137439470	12980	12980	12980	12980	0
606	20231027	102000	137439470	12980	12890	12980	12890	6
607	20231027	101900	137362040	12980	12980	12980	12980	2
608	20231027	101800	137336080	12980	12980	12980	12980	1
609	20231027	101700	137323100	12890	12890	12890	12890	0
610	20231027	101600	137323100	12890	12890	12890	12890	848
611	20231027	101500	126392380	13010	13010	13010	13010	0
612	20231027	101400	126392380	13010	12900	13010	12890	101
613	20231027	101300	125090290	12900	12900	12900	12900	100
614	20231027	101200	123800290	13020	12930	13020	12910	42
615	20231027	101100	123257660	13050	13050	13050	13050	0
616	20231027	101000	123257660	13050	13050	13050	13050	0
617	20231027	100900	123257660	13050	13050	13050	13050	1
618	20231027	100800	123244610	12910	12910	12910	12910	2
619	20231027	100700	123218790	13070	12950	13070	12950	12
620	20231027	100600	123062510	12910	12880	12940	12880	264
621	20231027	100500	119655470	12870	12870	12870	12870	0
622	20231027	100400	119655470	12870	12870	12870	12870	0
623	20231027	100300	119655470	12870	12870	12870	12870	23
624	20231027	100200	119359460	12870	12870	12870	12870	0
625	20231027	100100	119359460	12870	12870	12870	12870	0
626	20231027	100000	119359460	12870	12870	12870	12870	0
627	20231027	095900	119359460	12870	12870	12870	12870	0
628	20231027	095800	119359460	12870	12870	12870	12870	0
629	20231027	095700	119359460	12870	12870	12870	12870	0
630	20231027	095600	119359460	12870	12870	12870	12870	0
631	20231027	095500	119359460	12870	12870	12870	12870	0
632	20231027	095400	119359460	12870	12870	12870	12870	10
633	20231027	095300	119230760	12870	12870	12870	12870	0
634	20231027	095200	119230760	12870	12870	12870	12870	0
635	20231027	095100	119230760	12870	12870	12870	12870	0
636	20231027	095000	119230760	12870	12870	12870	12870	1
637	20231027	094900	119217890	12860	12850	12860	12850	2
638	20231027	094800	119192180	12840	12830	12840	12830	10
639	20231027	094700	119063840	12830	12820	12830	12820	11
640	20231027	094600	118922760	12820	12810	12820	12810	2
641	20231027	094500	118897130	12800	12750	12800	12750	272
642	20231027	094400	115422440	12750	12750	12750	12750	0
643	20231027	094300	115422440	12750	12750	12750	12750	2
644	20231027	094200	115396940	12750	12750	12750	12750	1
645	20231027	094100	115384190	12700	12700	12700	12700	10
646	20231027	094000	115257190	12770	12770	12770	12770	0
647	20231027	093900	115257190	12770	12770	12770	12770	1
648	20231027	093800	115244420	12700	12710	12710	12700	670
649	20231027	093700	106732170	12710	12780	12780	12710	431
650	20231027	093600	101254090	12790	12790	12790	12790	1
651	20231027	093500	101241300	12750	12750	12750	12750	0
652	20231027	093400	101241300	12750	12750	12750	12750	251
653	20231027	093300	98041050	12730	12710	12730	12710	1168
654	20231027	093200	83175270	12720	12720	12720	12720	2
655	20231027	093100	83149830	12650	12670	12670	12650	445
656	20231027	093000	77516220	12710	12710	12710	12710	0
657	20231027	092900	77516220	12710	12710	12710	12710	100
658	20231027	092800	76245220	12730	12730	12730	12730	1000
659	20231027	092700	63515220	12730	12730	12730	12730	18
660	20231027	092600	63286080	12730	12750	12750	12730	45
661	20231027	092500	62713070	12800	12800	12800	12800	0
662	20231027	092400	62713070	12800	12870	12870	12800	15
663	20231027	092300	62520930	12820	12820	12820	12820	0
664	20231027	092200	62520930	12820	12820	12820	12820	8
665	20231027	092100	62418370	12830	12830	12830	12830	8
666	20231027	092000	62315730	12840	12840	12840	12840	7
667	20231027	091900	62225850	12890	12890	12890	12890	1
668	20231027	091800	62212960	12890	12890	12890	12890	0
669	20231027	091700	62212960	12890	12870	12890	12840	6
670	20231027	091600	62135710	12650	12890	12890	12650	358
671	20231027	091500	57569930	12890	12790	12890	12770	303
672	20231027	091400	53697640	12890	12790	12890	12770	616
673	20231027	091300	45825070	12880	12880	12880	12880	0
674	20231027	091200	45825070	12880	12880	12880	12880	100
675	20231027	091100	44537070	12880	12880	12880	12880	38
676	20231027	091000	44047630	12880	12840	12880	12840	6
677	20231027	090900	43970460	12840	12840	12840	12840	2008
678	20231027	090800	18187740	12840	12840	12840	12840	1
679	20231027	090700	18174900	12890	12890	12890	12890	0
680	20231027	090600	18174900	12890	12770	12890	12770	12
681	20231027	090500	18020820	12750	12750	12750	12750	2
682	20231027	090400	17995320	12730	12730	12730	12730	104
683	20231027	090300	16671400	12730	12700	12730	12700	2
684	20231027	090200	16645970	12650	12730	12730	12650	7
685	20231027	090100	16556940	12730	12730	12730	12730	1
686	20231027	090000	16544210	12640	12600	12640	12600	1313