KissMeData/001270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183300	10563600	21350	21350	21350	21350	7
3	20231027	183200	10563600	21350	21350	21350	21350	0
4	20231027	183100	10563600	21350	21350	21350	21350	0
5	20231027	183000	10563600	21350	21350	21350	21350	0
6	20231027	182900	10563600	21350	21350	21350	21350	0
7	20231027	182800	10563600	21350	21350	21350	21350	0
8	20231027	182700	10563600	21350	21350	21350	21350	0
9	20231027	182600	10563600	21350	21350	21350	21350	0
10	20231027	182500	10563600	21350	21350	21350	21350	0
11	20231027	182400	10563600	21350	21350	21350	21350	0
12	20231027	182300	10563600	21350	21350	21350	21350	0
13	20231027	182200	10563600	21350	21350	21350	21350	0
14	20231027	182100	10563600	21350	21350	21350	21350	0
15	20231027	182000	10563600	21350	21350	21350	21350	0
16	20231027	181900	10563600	21350	21350	21350	21350	0
17	20231027	181800	10563600	21350	21350	21350	21350	0
18	20231027	181700	10563600	21350	21350	21350	21350	0
19	20231027	181600	10563600	21350	21350	21350	21350	0
20	20231027	181500	10563600	21350	21350	21350	21350	0
21	20231027	181400	10563600	21350	21350	21350	21350	0
22	20231027	181300	10563600	21350	21350	21350	21350	0
23	20231027	181200	10563600	21350	21350	21350	21350	0
24	20231027	181100	10563600	21350	21350	21350	21350	0
25	20231027	181000	10563600	21350	21350	21350	21350	0
26	20231027	180900	10563600	21350	21350	21350	21350	0
27	20231027	180800	10563600	21350	21350	21350	21350	0
28	20231027	180700	10563600	21350	21350	21350	21350	0
29	20231027	180600	10563600	21350	21350	21350	21350	0
30	20231027	180500	10563600	21350	21350	21350	21350	0
31	20231027	180400	10563600	21350	21350	21350	21350	0
32	20231027	180300	10563600	21350	21350	21350	21350	7
33	20231027	180200	10563600	21350	21350	21350	21350	0
34	20231027	180100	10563600	21350	21350	21350	21350	0
35	20231027	180000	10563600	21350	21350	21350	21350	0
36	20231027	175900	10563600	21350	21350	21350	21350	0
37	20231027	175800	10563600	21350	21350	21350	21350	0
38	20231027	175700	10563600	21350	21350	21350	21350	0
39	20231027	175600	10563600	21350	21350	21350	21350	0
40	20231027	175500	10563600	21350	21350	21350	21350	0
41	20231027	175400	10563600	21350	21350	21350	21350	0
42	20231027	175300	10563600	21350	21350	21350	21350	0
43	20231027	175200	10563600	21350	21350	21350	21350	0
44	20231027	175100	10563600	21350	21350	21350	21350	0
45	20231027	175000	10563600	21350	21350	21350	21350	0
46	20231027	174900	10563600	21350	21350	21350	21350	0
47	20231027	174800	10563600	21350	21350	21350	21350	0
48	20231027	174700	10563600	21350	21350	21350	21350	0
49	20231027	174600	10563600	21350	21350	21350	21350	0
50	20231027	174500	10563600	21350	21350	21350	21350	0
51	20231027	174400	10563600	21350	21350	21350	21350	0
52	20231027	174300	10563600	21350	21350	21350	21350	0
53	20231027	174200	10563600	21350	21350	21350	21350	0
54	20231027	174100	10563600	21350	21350	21350	21350	0
55	20231027	174000	10563600	21350	21350	21350	21350	0
56	20231027	173900	10563600	21350	21350	21350	21350	0
57	20231027	173800	10563600	21350	21350	21350	21350	0
58	20231027	173700	10563600	21350	21350	21350	21350	0
59	20231027	173600	10563600	21350	21350	21350	21350	0
60	20231027	173500	10563600	21350	21350	21350	21350	0
61	20231027	173400	10563600	21350	21350	21350	21350	0
62	20231027	173300	10563600	21350	21350	21350	21350	7
63	20231027	173200	10563600	21350	21350	21350	21350	0
64	20231027	173100	10563600	21350	21350	21350	21350	0
65	20231027	173000	10563600	21350	21350	21350	21350	0
66	20231027	172900	10563600	21350	21350	21350	21350	0
67	20231027	172800	10563600	21350	21350	21350	21350	0
68	20231027	172700	10563600	21350	21350	21350	21350	0
69	20231027	172600	10563600	21350	21350	21350	21350	0
70	20231027	172500	10563600	21350	21350	21350	21350	0
71	20231027	172400	10563600	21350	21350	21350	21350	0
72	20231027	172300	10563600	21350	21350	21350	21350	0
73	20231027	172200	10563600	21350	21350	21350	21350	0
74	20231027	172100	10563600	21350	21350	21350	21350	0
75	20231027	172000	10563600	21350	21350	21350	21350	0
76	20231027	171900	10563600	21350	21350	21350	21350	0
77	20231027	171800	10563600	21350	21350	21350	21350	0
78	20231027	171700	10563600	21350	21350	21350	21350	0
79	20231027	171600	10563600	21350	21350	21350	21350	0
80	20231027	171500	10563600	21350	21350	21350	21350	0
81	20231027	171400	10563600	21350	21350	21350	21350	0
82	20231027	171300	10563600	21350	21350	21350	21350	0
83	20231027	171200	10563600	21350	21350	21350	21350	0
84	20231027	171100	10563600	21350	21350	21350	21350	0
85	20231027	171000	10563600	21350	21350	21350	21350	0
86	20231027	170900	10563600	21350	21350	21350	21350	0
87	20231027	170800	10563600	21350	21350	21350	21350	0
88	20231027	170700	10563600	21350	21350	21350	21350	0
89	20231027	170600	10563600	21350	21350	21350	21350	0
90	20231027	170500	10563600	21350	21350	21350	21350	0
91	20231027	170400	10563600	21350	21350	21350	21350	0
92	20231027	170300	10563600	21350	21350	21350	21350	7
93	20231027	170200	10563600	21350	21350	21350	21350	0
94	20231027	170100	10563600	21350	21350	21350	21350	0
95	20231027	170000	10563600	21350	21350	21350	21350	0
96	20231027	165900	10563600	21350	21350	21350	21350	0
97	20231027	165800	10563600	21350	21350	21350	21350	0
98	20231027	165700	10563600	21350	21350	21350	21350	0
99	20231027	165600	10563600	21350	21350	21350	21350	0
100	20231027	165500	10563600	21350	21350	21350	21350	0
101	20231027	165400	10563600	21350	21350	21350	21350	0
102	20231027	165300	10563600	21350	21350	21350	21350	0
103	20231027	165200	10563600	21350	21350	21350	21350	0
104	20231027	165100	10563600	21350	21350	21350	21350	0
105	20231027	165000	10563600	21350	21350	21350	21350	0
106	20231027	164900	10563600	21350	21350	21350	21350	0
107	20231027	164800	10563600	21350	21350	21350	21350	0
108	20231027	164700	10563600	21350	21350	21350	21350	0
109	20231027	164600	10563600	21350	21350	21350	21350	0
110	20231027	164500	10563600	21350	21350	21350	21350	0
111	20231027	164400	10563600	21350	21350	21350	21350	0
112	20231027	164300	10563600	21350	21350	21350	21350	0
113	20231027	164200	10563600	21350	21350	21350	21350	0
114	20231027	164100	10563600	21350	21350	21350	21350	0
115	20231027	164000	10563600	21350	21350	21350	21350	0
116	20231027	163900	10563600	21350	21350	21350	21350	0
117	20231027	163800	10563600	21350	21350	21350	21350	0
118	20231027	163700	10563600	21350	21350	21350	21350	0
119	20231027	163600	10563600	21350	21350	21350	21350	0
120	20231027	163500	10563600	21350	21350	21350	21350	0
121	20231027	163400	10563600	21350	21350	21350	21350	0
122	20231027	163300	10563600	21350	21350	21350	21350	7
123	20231027	163200	10563600	21350	21350	21350	21350	0
124	20231027	163100	10563600	21350	21350	21350	21350	0
125	20231027	163000	10563600	21350	21350	21350	21350	0
126	20231027	162900	10563600	21350	21350	21350	21350	0
127	20231027	162800	10563600	21350	21350	21350	21350	0
128	20231027	162700	10563600	21350	21350	21350	21350	0
129	20231027	162600	10563600	21350	21350	21350	21350	0
130	20231027	162500	10563600	21350	21350	21350	21350	0
131	20231027	162400	10563600	21350	21350	21350	21350	0
132	20231027	162300	10563600	21350	21350	21350	21350	0
133	20231027	162200	10563600	21350	21350	21350	21350	0
134	20231027	162100	10563600	21350	21350	21350	21350	0
135	20231027	162000	10563600	21350	21350	21350	21350	0
136	20231027	161900	10563600	21350	21350	21350	21350	0
137	20231027	161800	10563600	21350	21350	21350	21350	0
138	20231027	161700	10563600	21350	21350	21350	21350	0
139	20231027	161600	10563600	21350	21350	21350	21350	0
140	20231027	161500	10563600	21350	21350	21350	21350	0
141	20231027	161400	10563600	21350	21350	21350	21350	0
142	20231027	161300	10563600	21350	21350	21350	21350	0
143	20231027	161200	10563600	21350	21350	21350	21350	0
144	20231027	161100	10563600	21350	21350	21350	21350	0
145	20231027	161000	10563600	21350	21350	21350	21350	0
146	20231027	160900	10563600	21350	21350	21350	21350	0
147	20231027	160800	10563600	21350	21350	21350	21350	0
148	20231027	160700	10563600	21350	21350	21350	21350	0
149	20231027	160600	10563600	21350	21350	21350	21350	0
150	20231027	160500	10563600	21350	21350	21350	21350	0
151	20231027	160400	10563600	21350	21350	21350	21350	0
152	20231027	160300	10563600	21350	21350	21350	21350	7
153	20231027	160200	10563600	21350	21350	21350	21350	0
154	20231027	160100	10563600	21350	21350	21350	21350	0
155	20231027	160000	10563600	21350	21350	21350	21350	0
156	20231027	155900	10563600	21350	21350	21350	21350	0
157	20231027	155800	10563600	21350	21350	21350	21350	0
158	20231027	155700	10563600	21350	21350	21350	21350	0
159	20231027	155600	10563600	21350	21350	21350	21350	0
160	20231027	155500	10563600	21350	21350	21350	21350	0
161	20231027	155400	10563600	21350	21350	21350	21350	0
162	20231027	155300	10563600	21350	21350	21350	21350	0
163	20231027	155200	10563600	21350	21350	21350	21350	0
164	20231027	155100	10563600	21350	21350	21350	21350	0
165	20231027	155000	10563600	21350	21350	21350	21350	0
166	20231027	154900	10563600	21350	21350	21350	21350	0
167	20231027	154800	10563600	21350	21350	21350	21350	0
168	20231027	154700	10563600	21350	21350	21350	21350	0
169	20231027	154600	10563600	21350	21350	21350	21350	0
170	20231027	154500	10563600	21350	21350	21350	21350	0
171	20231027	154400	10563600	21350	21350	21350	21350	0
172	20231027	154300	10563600	21350	21350	21350	21350	0
173	20231027	154200	10563600	21350	21350	21350	21350	0
174	20231027	154100	10563600	21350	21350	21350	21350	0
175	20231027	154000	10563600	21350	21350	21350	21350	0
176	20231027	153900	10563600	21350	21350	21350	21350	0
177	20231027	153800	10563600	21350	21350	21350	21350	0
178	20231027	153700	10563600	21350	21350	21350	21350	0
179	20231027	153600	10563600	21350	21350	21350	21350	0
180	20231027	153500	10563600	21350	21350	21350	21350	0
181	20231027	153400	10563600	21350	21350	21350	21350	0
182	20231027	153300	10563600	21350	21350	21350	21350	7
183	20231027	153200	10563600	21350	21350	21350	21350	0
184	20231027	153100	10563600	21350	21350	21350	21350	0
185	20231027	153000	10563600	21350	21350	21350	21350	7
186	20231027	152900	10414150	21350	21350	21350	21350	0
187	20231027	152800	10414150	21350	21350	21350	21350	0
188	20231027	152700	10414150	21350	21350	21350	21350	0
189	20231027	152600	10414150	21350	21350	21350	21350	0
190	20231027	152500	10414150	21350	21350	21350	21350	0
191	20231027	152400	10414150	21350	21350	21350	21350	0
192	20231027	152300	10414150	21350	21350	21350	21350	0
193	20231027	152200	10414150	21350	21350	21350	21350	0
194	20231027	152100	10414150	21350	21350	21350	21350	0
195	20231027	152000	10414150	21350	21350	21350	21350	0
196	20231027	151900	10414150	21350	21350	21350	21350	1
197	20231027	151800	10392800	21350	21350	21350	21350	0
198	20231027	151700	10392800	21350	21350	21350	21350	0
199	20231027	151600	10392800	21350	21350	21350	21350	0
200	20231027	151500	10392800	21350	21350	21350	21350	0
201	20231027	151400	10392800	21350	21350	21350	21350	0
202	20231027	151300	10392800	21350	21350	21350	21350	0
203	20231027	151200	10392800	21350	21350	21350	21350	0
204	20231027	151100	10392800	21350	21350	21350	21350	0
205	20231027	151000	10392800	21350	21350	21350	21350	0
206	20231027	150900	10392800	21350	21350	21350	21350	0
207	20231027	150800	10392800	21350	21350	21350	21350	0
208	20231027	150700	10392800	21350	21350	21350	21350	0
209	20231027	150600	10392800	21350	21350	21350	21350	0
210	20231027	150500	10392800	21350	21350	21350	21350	0
211	20231027	150400	10392800	21350	21350	21350	21350	0
212	20231027	150300	10392800	21350	21350	21350	21350	0
213	20231027	150200	10392800	21350	21350	21350	21350	0
214	20231027	150100	10392800	21350	21350	21350	21350	0
215	20231027	150000	10392800	21350	21350	21350	21350	0
216	20231027	145900	10392800	21350	21350	21350	21350	0
217	20231027	145800	10392800	21350	21350	21350	21350	0
218	20231027	145700	10392800	21350	21350	21350	21350	0
219	20231027	145600	10392800	21350	21350	21350	21350	0
220	20231027	145500	10392800	21350	21350	21350	21350	0
221	20231027	145400	10392800	21350	21350	21350	21350	0
222	20231027	145300	10392800	21350	21350	21350	21350	0
223	20231027	145200	10392800	21350	21350	21350	21350	0
224	20231027	145100	10392800	21350	21350	21350	21350	0
225	20231027	145000	10392800	21350	21350	21350	21350	0
226	20231027	144900	10392800	21350	21350	21350	21350	0
227	20231027	144800	10392800	21350	21350	21350	21350	0
228	20231027	144700	10392800	21350	21350	21350	21350	0
229	20231027	144600	10392800	21350	21350	21350	21350	0
230	20231027	144500	10392800	21350	21350	21350	21350	0
231	20231027	144400	10392800	21350	21350	21350	21350	0
232	20231027	144300	10392800	21350	21350	21350	21350	0
233	20231027	144200	10392800	21350	21350	21350	21350	0
234	20231027	144100	10392800	21350	21350	21350	21350	0
235	20231027	144000	10392800	21350	21350	21350	21350	0
236	20231027	143900	10392800	21350	21350	21350	21350	0
237	20231027	143800	10392800	21350	21350	21350	21350	55
238	20231027	143700	9218550	21350	21350	21350	21350	0
239	20231027	143600	9218550	21350	21350	21350	21350	0
240	20231027	143500	9218550	21350	21350	21350	21350	0
241	20231027	143400	9218550	21350	21350	21350	21350	0
242	20231027	143300	9218550	21350	21350	21350	21350	0
243	20231027	143200	9218550	21350	21350	21350	21350	0
244	20231027	143100	9218550	21350	21350	21350	21350	0
245	20231027	143000	9218550	21350	21350	21350	21350	0
246	20231027	142900	9218550	21350	21350	21350	21350	0
247	20231027	142800	9218550	21350	21350	21350	21350	0
248	20231027	142700	9218550	21350	21350	21350	21350	0
249	20231027	142600	9218550	21350	21350	21350	21350	0
250	20231027	142500	9218550	21350	21350	21350	21350	0
251	20231027	142400	9218550	21350	21350	21350	21350	0
252	20231027	142300	9218550	21350	21350	21350	21350	0
253	20231027	142200	9218550	21350	21350	21350	21350	0
254	20231027	142100	9218550	21350	21350	21350	21350	0
255	20231027	142000	9218550	21350	21350	21350	21350	0
256	20231027	141900	9218550	21350	21350	21350	21350	0
257	20231027	141800	9218550	21350	21350	21350	21350	0
258	20231027	141700	9218550	21350	21350	21350	21350	0
259	20231027	141600	9218550	21350	21350	21350	21350	0
260	20231027	141500	9218550	21350	21350	21350	21350	0
261	20231027	141400	9218550	21350	21350	21350	21350	0
262	20231027	141300	9218550	21350	21350	21350	21350	0
263	20231027	141200	9218550	21350	21350	21350	21350	0
264	20231027	141100	9218550	21350	21350	21350	21350	0
265	20231027	141000	9218550	21350	21350	21350	21350	0
266	20231027	140900	9218550	21350	21350	21350	21350	0
267	20231027	140800	9218550	21350	21350	21350	21350	0
268	20231027	140700	9218550	21350	21350	21350	21350	0
269	20231027	140600	9218550	21350	21350	21350	21350	0
270	20231027	140500	9218550	21350	21350	21350	21350	0
271	20231027	140400	9218550	21350	21350	21350	21350	0
272	20231027	140300	9218550	21350	21350	21350	21350	0
273	20231027	140200	9218550	21350	21350	21350	21350	0
274	20231027	140100	9218550	21350	21350	21350	21350	0
275	20231027	140000	9218550	21350	21350	21350	21350	0
276	20231027	135900	9218550	21350	21350	21350	21350	0
277	20231027	135800	9218550	21350	21350	21350	21350	2
278	20231027	135700	9175850	21300	21300	21300	21300	0
279	20231027	135600	9175850	21300	21300	21300	21300	0
280	20231027	135500	9175850	21300	21300	21300	21300	0
281	20231027	135400	9175850	21300	21300	21300	21300	0
282	20231027	135300	9175850	21300	21300	21300	21300	7
283	20231027	135200	9026750	21250	21250	21250	21250	0
284	20231027	135100	9026750	21250	21250	21250	21250	0
285	20231027	135000	9026750	21250	21250	21250	21250	0
286	20231027	134900	9026750	21250	21250	21250	21250	3
287	20231027	134800	8963000	21250	21250	21250	21250	0
288	20231027	134700	8963000	21250	21250	21250	21250	0
289	20231027	134600	8963000	21250	21250	21250	21250	0
290	20231027	134500	8963000	21250	21250	21250	21250	0
291	20231027	134400	8963000	21250	21250	21250	21250	0
292	20231027	134300	8963000	21250	21250	21250	21250	0
293	20231027	134200	8963000	21250	21250	21250	21250	0
294	20231027	134100	8963000	21250	21250	21250	21250	0
295	20231027	134000	8963000	21250	21250	21250	21250	0
296	20231027	133900	8963000	21250	21250	21250	21250	0
297	20231027	133800	8963000	21250	21250	21250	21250	0
298	20231027	133700	8963000	21250	21250	21250	21250	0
299	20231027	133600	8963000	21250	21250	21250	21250	0
300	20231027	133500	8963000	21250	21250	21250	21250	2
301	20231027	133400	8920500	21250	21250	21250	21250	0
302	20231027	133300	8920500	21250	21250	21250	21250	2
303	20231027	133200	8878000	21250	21250	21250	21250	0
304	20231027	133100	8878000	21250	21250	21250	21250	0
305	20231027	133000	8878000	21250	21250	21250	21250	0
306	20231027	132900	8878000	21250	21250	21250	21250	0
307	20231027	132800	8878000	21250	21250	21250	21250	0
308	20231027	132700	8878000	21250	21250	21250	21250	0
309	20231027	132600	8878000	21250	21250	21250	21250	0
310	20231027	132500	8878000	21250	21250	21250	21250	0
311	20231027	132400	8878000	21250	21250	21250	21250	0
312	20231027	132300	8878000	21250	21250	21250	21250	0
313	20231027	132200	8878000	21250	21250	21250	21250	0
314	20231027	132100	8878000	21250	21250	21250	21250	0
315	20231027	132000	8878000	21250	21250	21250	21250	0
316	20231027	131900	8878000	21250	21250	21250	21250	0
317	20231027	131800	8878000	21250	21250	21250	21250	0
318	20231027	131700	8878000	21250	21250	21250	21250	0
319	20231027	131600	8878000	21250	21250	21250	21250	0
320	20231027	131500	8878000	21250	21250	21250	21250	0
321	20231027	131400	8878000	21250	21250	21250	21250	0
322	20231027	131300	8878000	21250	21250	21250	21250	1
323	20231027	131200	8856750	21100	21100	21100	21100	0
324	20231027	131100	8856750	21100	21100	21100	21100	0
325	20231027	131000	8856750	21100	21100	21100	21100	0
326	20231027	130900	8856750	21100	21100	21100	21100	0
327	20231027	130800	8856750	21100	21100	21100	21100	0
328	20231027	130700	8856750	21100	21100	21100	21100	0
329	20231027	130600	8856750	21100	21100	21100	21100	0
330	20231027	130500	8856750	21100	21100	21100	21100	0
331	20231027	130400	8856750	21100	21150	21150	21100	78
332	20231027	130300	7210900	21100	21100	21100	21100	0
333	20231027	130200	7210900	21100	21100	21100	21100	0
334	20231027	130100	7210900	21100	21100	21100	21100	0
335	20231027	130000	7210900	21100	21100	21100	21100	0
336	20231027	125900	7210900	21100	21100	21100	21100	0
337	20231027	125800	7210900	21100	21100	21100	21100	0
338	20231027	125700	7210900	21100	21100	21100	21100	0
339	20231027	125600	7210900	21100	21100	21100	21100	0
340	20231027	125500	7210900	21100	21100	21100	21100	0
341	20231027	125400	7210900	21100	21100	21100	21100	0
342	20231027	125300	7210900	21100	21100	21100	21100	0
343	20231027	125200	7210900	21100	21100	21100	21100	0
344	20231027	125100	7210900	21100	21100	21100	21100	1
345	20231027	125000	7189800	21200	21200	21200	21200	0
346	20231027	124900	7189800	21200	21200	21200	21200	1
347	20231027	124800	7168600	21100	21100	21100	21100	0
348	20231027	124700	7168600	21100	21150	21150	21100	15
349	20231027	124600	6851850	21250	21250	21250	21250	0
350	20231027	124500	6851850	21250	21250	21250	21250	0
351	20231027	124400	6851850	21250	21250	21250	21250	0
352	20231027	124300	6851850	21250	21250	21250	21250	0
353	20231027	124200	6851850	21250	21250	21250	21250	0
354	20231027	124100	6851850	21250	21250	21250	21250	0
355	20231027	124000	6851850	21250	21250	21250	21250	0
356	20231027	123900	6851850	21250	21250	21250	21250	0
357	20231027	123800	6851850	21250	21250	21250	21250	0
358	20231027	123700	6851850	21250	21250	21250	21250	0
359	20231027	123600	6851850	21250	21250	21250	21250	0
360	20231027	123500	6851850	21250	21250	21250	21250	0
361	20231027	123400	6851850	21250	21250	21250	21250	0
362	20231027	123300	6851850	21250	21250	21250	21250	0
363	20231027	123200	6851850	21250	21250	21250	21250	0
364	20231027	123100	6851850	21250	21250	21250	21250	0
365	20231027	123000	6851850	21250	21250	21250	21250	0
366	20231027	122900	6851850	21250	21250	21250	21250	0
367	20231027	122800	6851850	21250	21250	21250	21250	0
368	20231027	122700	6851850	21250	21250	21250	21250	0
369	20231027	122600	6851850	21250	21250	21250	21250	0
370	20231027	122500	6851850	21250	21250	21250	21250	0
371	20231027	122400	6851850	21250	21250	21250	21250	0
372	20231027	122300	6851850	21250	21250	21250	21250	0
373	20231027	122200	6851850	21250	21250	21250	21250	0
374	20231027	122100	6851850	21250	21250	21250	21250	0
375	20231027	122000	6851850	21250	21250	21250	21250	0
376	20231027	121900	6851850	21250	21250	21250	21250	0
377	20231027	121800	6851850	21250	21250	21250	21250	0
378	20231027	121700	6851850	21250	21250	21250	21250	0
379	20231027	121600	6851850	21250	21250	21250	21250	0
380	20231027	121500	6851850	21250	21250	21250	21250	0
381	20231027	121400	6851850	21250	21250	21250	21250	0
382	20231027	121300	6851850	21250	21250	21250	21250	0
383	20231027	121200	6851850	21250	21250	21250	21250	0
384	20231027	121100	6851850	21250	21250	21250	21250	0
385	20231027	121000	6851850	21250	21250	21250	21250	0
386	20231027	120900	6851850	21250	21250	21250	21250	0
387	20231027	120800	6851850	21250	21250	21250	21250	0
388	20231027	120700	6851850	21250	21250	21250	21250	0
389	20231027	120600	6851850	21250	21250	21250	21250	0
390	20231027	120500	6851850	21250	21250	21250	21250	0
391	20231027	120400	6851850	21250	21250	21250	21250	0
392	20231027	120300	6851850	21250	21250	21250	21250	0
393	20231027	120200	6851850	21250	21250	21250	21250	0
394	20231027	120100	6851850	21250	21250	21250	21250	0
395	20231027	120000	6851850	21250	21250	21250	21250	0
396	20231027	115900	6851850	21250	21250	21250	21250	0
397	20231027	115800	6851850	21250	21250	21250	21250	0
398	20231027	115700	6851850	21250	21250	21250	21250	0
399	20231027	115600	6851850	21250	21250	21250	21250	0
400	20231027	115500	6851850	21250	21250	21250	21250	0
401	20231027	115400	6851850	21250	21250	21250	21250	0
402	20231027	115300	6851850	21250	21250	21250	21250	0
403	20231027	115200	6851850	21250	21250	21250	21250	0
404	20231027	115100	6851850	21250	21250	21250	21250	0
405	20231027	115000	6851850	21250	21250	21250	21250	0
406	20231027	114900	6851850	21250	21250	21250	21250	0
407	20231027	114800	6851850	21250	21250	21250	21250	0
408	20231027	114700	6851850	21250	21250	21250	21250	0
409	20231027	114600	6851850	21250	21250	21250	21250	0
410	20231027	114500	6851850	21250	21250	21250	21250	0
411	20231027	114400	6851850	21250	21250	21250	21250	0
412	20231027	114300	6851850	21250	21250	21250	21250	0
413	20231027	114200	6851850	21250	21250	21250	21250	0
414	20231027	114100	6851850	21250	21250	21250	21250	0
415	20231027	114000	6851850	21250	21250	21250	21250	0
416	20231027	113900	6851850	21250	21250	21250	21250	0
417	20231027	113800	6851850	21250	21250	21250	21250	0
418	20231027	113700	6851850	21250	21250	21250	21250	0
419	20231027	113600	6851850	21250	21250	21250	21250	0
420	20231027	113500	6851850	21250	21250	21250	21250	0
421	20231027	113400	6851850	21250	21250	21250	21250	0
422	20231027	113300	6851850	21250	21250	21250	21250	0
423	20231027	113200	6851850	21250	21250	21250	21250	0
424	20231027	113100	6851850	21250	21250	21250	21250	0
425	20231027	113000	6851850	21250	21250	21250	21250	0
426	20231027	112900	6851850	21250	21250	21250	21250	0
427	20231027	112800	6851850	21250	21250	21250	21250	0
428	20231027	112700	6851850	21250	21250	21250	21250	0
429	20231027	112600	6851850	21250	21250	21250	21250	0
430	20231027	112500	6851850	21250	21250	21250	21250	0
431	20231027	112400	6851850	21250	21250	21250	21250	0
432	20231027	112300	6851850	21250	21250	21250	21250	0
433	20231027	112200	6851850	21250	21250	21250	21250	0
434	20231027	112100	6851850	21250	21250	21250	21250	0
435	20231027	112000	6851850	21250	21250	21250	21250	0
436	20231027	111900	6851850	21250	21250	21250	21250	0
437	20231027	111800	6851850	21250	21250	21250	21250	0
438	20231027	111700	6851850	21250	21250	21250	21250	0
439	20231027	111600	6851850	21250	21250	21250	21250	0
440	20231027	111500	6851850	21250	21250	21250	21250	0
441	20231027	111400	6851850	21250	21250	21250	21250	0
442	20231027	111300	6851850	21250	21250	21250	21250	0
443	20231027	111200	6851850	21250	21250	21250	21250	0
444	20231027	111100	6851850	21250	21250	21250	21250	0
445	20231027	111000	6851850	21250	21250	21250	21250	0
446	20231027	110900	6851850	21250	21250	21250	21250	0
447	20231027	110800	6851850	21250	21250	21250	21250	0
448	20231027	110700	6851850	21250	21250	21250	21250	0
449	20231027	110600	6851850	21250	21250	21250	21250	0
450	20231027	110500	6851850	21250	21250	21250	21250	0
451	20231027	110400	6851850	21250	21250	21250	21250	0
452	20231027	110300	6851850	21250	21250	21250	21250	0
453	20231027	110200	6851850	21250	21250	21250	21250	0
454	20231027	110100	6851850	21250	21250	21250	21250	0
455	20231027	110000	6851850	21250	21250	21250	21250	0
456	20231027	105900	6851850	21250	21250	21250	21250	0
457	20231027	105800	6851850	21250	21250	21250	21250	0
458	20231027	105700	6851850	21250	21250	21250	21250	0
459	20231027	105600	6851850	21250	21250	21250	21250	0
460	20231027	105500	6851850	21250	21250	21250	21250	0
461	20231027	105400	6851850	21250	21250	21250	21250	0
462	20231027	105300	6851850	21250	21250	21250	21250	0
463	20231027	105200	6851850	21250	21250	21250	21250	0
464	20231027	105100	6851850	21250	21250	21250	21250	0
465	20231027	105000	6851850	21250	21250	21250	21250	0
466	20231027	104900	6851850	21250	21250	21250	21250	0
467	20231027	104800	6851850	21250	21250	21250	21250	15
468	20231027	104700	6533100	21250	21250	21250	21250	0
469	20231027	104600	6533100	21250	21250	21250	21250	0
470	20231027	104500	6533100	21250	21250	21250	21250	0
471	20231027	104400	6533100	21250	21250	21250	21250	0
472	20231027	104300	6533100	21250	21250	21250	21250	0
473	20231027	104200	6533100	21250	21250	21250	21250	0
474	20231027	104100	6533100	21250	21250	21250	21250	0
475	20231027	104000	6533100	21250	21250	21250	21250	0
476	20231027	103900	6533100	21250	21250	21250	21250	0
477	20231027	103800	6533100	21250	21250	21250	21250	0
478	20231027	103700	6533100	21250	21250	21250	21250	1
479	20231027	103600	6511850	21100	21250	21250	21100	100
480	20231027	103500	4388500	21300	21300	21300	21300	0
481	20231027	103400	4388500	21300	21300	21300	21300	0
482	20231027	103300	4388500	21300	21300	21300	21300	0
483	20231027	103200	4388500	21300	21300	21300	21300	0
484	20231027	103100	4388500	21300	21300	21300	21300	0
485	20231027	103000	4388500	21300	21300	21300	21300	0
486	20231027	102900	4388500	21300	21300	21300	21300	0
487	20231027	102800	4388500	21300	21300	21300	21300	0
488	20231027	102700	4388500	21300	21300	21300	21300	0
489	20231027	102600	4388500	21300	21300	21300	21300	0
490	20231027	102500	4388500	21300	21300	21300	21300	0
491	20231027	102400	4388500	21300	21300	21300	21300	0
492	20231027	102300	4388500	21300	21300	21300	21300	0
493	20231027	102200	4388500	21300	21300	21300	21300	0
494	20231027	102100	4388500	21300	21300	21300	21300	0
495	20231027	102000	4388500	21300	21300	21300	21300	1
496	20231027	101900	4367200	21250	21250	21250	21250	0
497	20231027	101800	4367200	21250	21250	21250	21250	0
498	20231027	101700	4367200	21250	21250	21250	21250	0
499	20231027	101600	4367200	21250	21250	21250	21250	0
500	20231027	101500	4367200	21250	21250	21250	21250	0
501	20231027	101400	4367200	21250	21250	21250	21250	0
502	20231027	101300	4367200	21250	21250	21250	21250	0
503	20231027	101200	4367200	21250	21250	21250	21250	0
504	20231027	101100	4367200	21250	21250	21250	21250	3
505	20231027	101000	4303450	21250	21250	21250	21250	0
506	20231027	100900	4303450	21250	21250	21250	21250	0
507	20231027	100800	4303450	21250	21250	21250	21250	0
508	20231027	100700	4303450	21250	21250	21250	21250	0
509	20231027	100600	4303450	21250	21250	21250	21250	0
510	20231027	100500	4303450	21250	21250	21250	21250	0
511	20231027	100400	4303450	21250	21250	21250	21250	0
512	20231027	100300	4303450	21250	21250	21250	21250	0
513	20231027	100200	4303450	21250	21250	21250	21250	0
514	20231027	100100	4303450	21250	21250	21250	21250	0
515	20231027	100000	4303450	21250	21250	21250	21250	0
516	20231027	095900	4303450	21250	21250	21250	21250	0
517	20231027	095800	4303450	21250	21250	21250	21250	0
518	20231027	095700	4303450	21250	21250	21250	21250	0
519	20231027	095600	4303450	21250	21250	21250	21250	1
520	20231027	095500	4282200	21200	21200	21200	21200	0
521	20231027	095400	4282200	21200	21200	21200	21200	0
522	20231027	095300	4282200	21200	21200	21200	21200	0
523	20231027	095200	4282200	21200	21200	21200	21200	0
524	20231027	095100	4282200	21200	21200	21200	21200	0
525	20231027	095000	4282200	21200	21200	21200	21200	1
526	20231027	094900	4261000	21200	21200	21200	21200	0
527	20231027	094800	4261000	21200	21200	21200	21200	0
528	20231027	094700	4261000	21200	21200	21200	21200	0
529	20231027	094600	4261000	21200	21200	21200	21200	0
530	20231027	094500	4261000	21200	21200	21200	21200	0
531	20231027	094400	4261000	21200	21200	21200	21200	0
532	20231027	094300	4261000	21200	21200	21200	21200	0
533	20231027	094200	4261000	21200	21200	21200	21200	0
534	20231027	094100	4261000	21200	21200	21200	21200	0
535	20231027	094000	4261000	21200	21200	21200	21200	0
536	20231027	093900	4261000	21200	21200	21200	21200	0
537	20231027	093800	4261000	21200	21200	21200	21200	0
538	20231027	093700	4261000	21200	21200	21200	21200	0
539	20231027	093600	4261000	21200	21200	21200	21200	0
540	20231027	093500	4261000	21200	21200	21200	21200	0
541	20231027	093400	4261000	21200	21200	21200	21200	0
542	20231027	093300	4261000	21200	21200	21200	21200	0
543	20231027	093200	4261000	21200	21200	21200	21200	0
544	20231027	093100	4261000	21200	21200	21200	21200	0
545	20231027	093000	4261000	21200	21200	21200	21200	0
546	20231027	092900	4261000	21200	21200	21200	21200	0
547	20231027	092800	4261000	21200	21200	21200	21200	0
548	20231027	092700	4261000	21200	21200	21200	21200	1
549	20231027	092600	4239800	21200	21200	21200	21200	0
550	20231027	092500	4239800	21200	21200	21200	21200	0
551	20231027	092400	4239800	21200	21200	21200	21200	0
552	20231027	092300	4239800	21200	21200	21200	21200	0
553	20231027	092200	4239800	21200	21200	21200	21200	0
554	20231027	092100	4239800	21200	21200	21200	21200	35
555	20231027	092000	3497800	21200	21200	21200	21200	0
556	20231027	091900	3497800	21200	21200	21200	21200	0
557	20231027	091800	3497800	21200	21200	21200	21200	0
558	20231027	091700	3497800	21200	21200	21200	21200	0
559	20231027	091600	3497800	21200	21200	21200	21200	0
560	20231027	091500	3497800	21200	21200	21200	21200	0
561	20231027	091400	3497800	21200	21200	21200	21200	0
562	20231027	091300	3497800	21200	21200	21200	21200	0
563	20231027	091200	3497800	21200	21200	21200	21200	0
564	20231027	091100	3497800	21200	21200	21200	21200	0
565	20231027	091000	3497800	21200	21200	21200	21200	0
566	20231027	090900	3497800	21200	21200	21200	21200	0
567	20231027	090800	3497800	21200	21200	21200	21200	0
568	20231027	090700	3497800	21200	21200	21200	21200	9
569	20231027	090600	3307000	21150	21150	21150	21150	0
570	20231027	090500	3307000	21150	21150	21150	21150	0
571	20231027	090400	3307000	21150	21150	21150	21150	0
572	20231027	090300	3307000	21150	21150	21150	21150	4
573	20231027	090200	3222400	21200	21200	21200	21200	0
574	20231027	090100	3222400	21200	21200	21200	21200	0
575	20231027	090000	3222400	21200	21200	21200	21200	152