KissMeData/241770/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202500	101556910	8890	8890	8890	8890	55
3	20231026	202400	101556910	8890	8890	8890	8890	0
4	20231026	202300	101556910	8890	8890	8890	8890	0
5	20231026	202200	101556910	8890	8890	8890	8890	0
6	20231026	202100	101556910	8890	8890	8890	8890	0
7	20231026	202000	101556910	8890	8890	8890	8890	0
8	20231026	201900	101556910	8890	8890	8890	8890	0
9	20231026	201800	101556910	8890	8890	8890	8890	0
10	20231026	201700	101556910	8890	8890	8890	8890	0
11	20231026	201600	101556910	8890	8890	8890	8890	0
12	20231026	201500	101556910	8890	8890	8890	8890	0
13	20231026	201400	101556910	8890	8890	8890	8890	0
14	20231026	201300	101556910	8890	8890	8890	8890	0
15	20231026	201200	101556910	8890	8890	8890	8890	0
16	20231026	201100	101556910	8890	8890	8890	8890	0
17	20231026	201000	101556910	8890	8890	8890	8890	0
18	20231026	200900	101556910	8890	8890	8890	8890	0
19	20231026	200800	101556910	8890	8890	8890	8890	0
20	20231026	200700	101556910	8890	8890	8890	8890	0
21	20231026	200600	101556910	8890	8890	8890	8890	0
22	20231026	200500	101556910	8890	8890	8890	8890	0
23	20231026	200400	101556910	8890	8890	8890	8890	0
24	20231026	200300	101556910	8890	8890	8890	8890	0
25	20231026	200200	101556910	8890	8890	8890	8890	0
26	20231026	200100	101556910	8890	8890	8890	8890	0
27	20231026	200000	101556910	8890	8890	8890	8890	0
28	20231026	195900	101556910	8890	8890	8890	8890	0
29	20231026	195800	101556910	8890	8890	8890	8890	0
30	20231026	195700	101556910	8890	8890	8890	8890	0
31	20231026	195600	101556910	8890	8890	8890	8890	0
32	20231026	195500	101556910	8890	8890	8890	8890	55
33	20231026	195400	101556910	8890	8890	8890	8890	0
34	20231026	195300	101556910	8890	8890	8890	8890	0
35	20231026	195200	101556910	8890	8890	8890	8890	0
36	20231026	195100	101556910	8890	8890	8890	8890	0
37	20231026	195000	101556910	8890	8890	8890	8890	0
38	20231026	194900	101556910	8890	8890	8890	8890	0
39	20231026	194800	101556910	8890	8890	8890	8890	0
40	20231026	194700	101556910	8890	8890	8890	8890	0
41	20231026	194600	101556910	8890	8890	8890	8890	0
42	20231026	194500	101556910	8890	8890	8890	8890	0
43	20231026	194400	101556910	8890	8890	8890	8890	0
44	20231026	194300	101556910	8890	8890	8890	8890	0
45	20231026	194200	101556910	8890	8890	8890	8890	0
46	20231026	194100	101556910	8890	8890	8890	8890	0
47	20231026	194000	101556910	8890	8890	8890	8890	0
48	20231026	193900	101556910	8890	8890	8890	8890	0
49	20231026	193800	101556910	8890	8890	8890	8890	0
50	20231026	193700	101556910	8890	8890	8890	8890	0
51	20231026	193600	101556910	8890	8890	8890	8890	0
52	20231026	193500	101556910	8890	8890	8890	8890	0
53	20231026	193400	101556910	8890	8890	8890	8890	0
54	20231026	193300	101556910	8890	8890	8890	8890	0
55	20231026	193200	101556910	8890	8890	8890	8890	0
56	20231026	193100	101556910	8890	8890	8890	8890	0
57	20231026	193000	101556910	8890	8890	8890	8890	0
58	20231026	192900	101556910	8890	8890	8890	8890	0
59	20231026	192800	101556910	8890	8890	8890	8890	0
60	20231026	192700	101556910	8890	8890	8890	8890	0
61	20231026	192600	101556910	8890	8890	8890	8890	0
62	20231026	192500	101556910	8890	8890	8890	8890	55
63	20231026	192400	101556910	8890	8890	8890	8890	0
64	20231026	192300	101556910	8890	8890	8890	8890	0
65	20231026	192200	101556910	8890	8890	8890	8890	0
66	20231026	192100	101556910	8890	8890	8890	8890	0
67	20231026	192000	101556910	8890	8890	8890	8890	0
68	20231026	191900	101556910	8890	8890	8890	8890	0
69	20231026	191800	101556910	8890	8890	8890	8890	0
70	20231026	191700	101556910	8890	8890	8890	8890	0
71	20231026	191600	101556910	8890	8890	8890	8890	0
72	20231026	191500	101556910	8890	8890	8890	8890	0
73	20231026	191400	101556910	8890	8890	8890	8890	0
74	20231026	191300	101556910	8890	8890	8890	8890	0
75	20231026	191200	101556910	8890	8890	8890	8890	0
76	20231026	191100	101556910	8890	8890	8890	8890	0
77	20231026	191000	101556910	8890	8890	8890	8890	0
78	20231026	190900	101556910	8890	8890	8890	8890	0
79	20231026	190800	101556910	8890	8890	8890	8890	0
80	20231026	190700	101556910	8890	8890	8890	8890	0
81	20231026	190600	101556910	8890	8890	8890	8890	0
82	20231026	190500	101556910	8890	8890	8890	8890	0
83	20231026	190400	101556910	8890	8890	8890	8890	0
84	20231026	190300	101556910	8890	8890	8890	8890	0
85	20231026	190200	101556910	8890	8890	8890	8890	0
86	20231026	190100	101556910	8890	8890	8890	8890	0
87	20231026	190000	101556910	8890	8890	8890	8890	0
88	20231026	185900	101556910	8890	8890	8890	8890	0
89	20231026	185800	101556910	8890	8890	8890	8890	0
90	20231026	185700	101556910	8890	8890	8890	8890	0
91	20231026	185600	101556910	8890	8890	8890	8890	0
92	20231026	185500	101556910	8890	8890	8890	8890	55
93	20231026	185400	101556910	8890	8890	8890	8890	0
94	20231026	185300	101556910	8890	8890	8890	8890	0
95	20231026	185200	101556910	8890	8890	8890	8890	0
96	20231026	185100	101556910	8890	8890	8890	8890	0
97	20231026	185000	101556910	8890	8890	8890	8890	0
98	20231026	184900	101556910	8890	8890	8890	8890	0
99	20231026	184800	101556910	8890	8890	8890	8890	0
100	20231026	184700	101556910	8890	8890	8890	8890	0
101	20231026	184600	101556910	8890	8890	8890	8890	0
102	20231026	184500	101556910	8890	8890	8890	8890	0
103	20231026	184400	101556910	8890	8890	8890	8890	0
104	20231026	184300	101556910	8890	8890	8890	8890	0
105	20231026	184200	101556910	8890	8890	8890	8890	0
106	20231026	184100	101556910	8890	8890	8890	8890	0
107	20231026	184000	101556910	8890	8890	8890	8890	0
108	20231026	183900	101556910	8890	8890	8890	8890	0
109	20231026	183800	101556910	8890	8890	8890	8890	0
110	20231026	183700	101556910	8890	8890	8890	8890	0
111	20231026	183600	101556910	8890	8890	8890	8890	0
112	20231026	183500	101556910	8890	8890	8890	8890	0
113	20231026	183400	101556910	8890	8890	8890	8890	0
114	20231026	183300	101556910	8890	8890	8890	8890	0
115	20231026	183200	101556910	8890	8890	8890	8890	0
116	20231026	183100	101556910	8890	8890	8890	8890	0
117	20231026	183000	101556910	8890	8890	8890	8890	0
118	20231026	182900	101556910	8890	8890	8890	8890	0
119	20231026	182800	101556910	8890	8890	8890	8890	0
120	20231026	182700	101556910	8890	8890	8890	8890	0
121	20231026	182600	101556910	8890	8890	8890	8890	0
122	20231026	182500	101556910	8890	8890	8890	8890	55
123	20231026	182400	101556910	8890	8890	8890	8890	0
124	20231026	182300	101556910	8890	8890	8890	8890	0
125	20231026	182200	101556910	8890	8890	8890	8890	0
126	20231026	182100	101556910	8890	8890	8890	8890	0
127	20231026	182000	101556910	8890	8890	8890	8890	0
128	20231026	181900	101556910	8890	8890	8890	8890	0
129	20231026	181800	101556910	8890	8890	8890	8890	0
130	20231026	181700	101556910	8890	8890	8890	8890	0
131	20231026	181600	101556910	8890	8890	8890	8890	0
132	20231026	181500	101556910	8890	8890	8890	8890	0
133	20231026	181400	101556910	8890	8890	8890	8890	0
134	20231026	181300	101556910	8890	8890	8890	8890	0
135	20231026	181200	101556910	8890	8890	8890	8890	0
136	20231026	181100	101556910	8890	8890	8890	8890	0
137	20231026	181000	101556910	8890	8890	8890	8890	0
138	20231026	180900	101556910	8890	8890	8890	8890	0
139	20231026	180800	101556910	8890	8890	8890	8890	0
140	20231026	180700	101556910	8890	8890	8890	8890	0
141	20231026	180600	101556910	8890	8890	8890	8890	0
142	20231026	180500	101556910	8890	8890	8890	8890	0
143	20231026	180400	101556910	8890	8890	8890	8890	0
144	20231026	180300	101556910	8890	8890	8890	8890	0
145	20231026	180200	101556910	8890	8890	8890	8890	0
146	20231026	180100	101556910	8890	8890	8890	8890	0
147	20231026	180000	101556910	8890	8890	8890	8890	0
148	20231026	175900	101556910	8890	8890	8890	8890	0
149	20231026	175800	101556910	8890	8890	8890	8890	0
150	20231026	175700	101556910	8890	8890	8890	8890	0
151	20231026	175600	101556910	8890	8890	8890	8890	0
152	20231026	175500	101556910	8890	8890	8890	8890	55
153	20231026	175400	101556910	8890	8890	8890	8890	0
154	20231026	175300	101556910	8890	8890	8890	8890	0
155	20231026	175200	101556910	8890	8890	8890	8890	0
156	20231026	175100	101556910	8890	8890	8890	8890	0
157	20231026	175000	101556910	8890	8890	8890	8890	0
158	20231026	174900	101556910	8890	8890	8890	8890	0
159	20231026	174800	101556910	8890	8890	8890	8890	0
160	20231026	174700	101556910	8890	8890	8890	8890	0
161	20231026	174600	101556910	8890	8890	8890	8890	0
162	20231026	174500	101556910	8890	8890	8890	8890	0
163	20231026	174400	101556910	8890	8890	8890	8890	0
164	20231026	174300	101556910	8890	8890	8890	8890	0
165	20231026	174200	101556910	8890	8890	8890	8890	0
166	20231026	174100	101556910	8890	8890	8890	8890	0
167	20231026	174000	101556910	8890	8890	8890	8890	0
168	20231026	173900	101556910	8890	8890	8890	8890	0
169	20231026	173800	101556910	8890	8890	8890	8890	0
170	20231026	173700	101556910	8890	8890	8890	8890	0
171	20231026	173600	101556910	8890	8890	8890	8890	0
172	20231026	173500	101556910	8890	8890	8890	8890	0
173	20231026	173400	101556910	8890	8890	8890	8890	0
174	20231026	173300	101556910	8890	8890	8890	8890	0
175	20231026	173200	101556910	8890	8890	8890	8890	0
176	20231026	173100	101556910	8890	8890	8890	8890	0
177	20231026	173000	101556910	8890	8890	8890	8890	0
178	20231026	172900	101556910	8890	8890	8890	8890	0
179	20231026	172800	101556910	8890	8890	8890	8890	0
180	20231026	172700	101556910	8890	8890	8890	8890	0
181	20231026	172600	101556910	8890	8890	8890	8890	0
182	20231026	172500	101556910	8890	8890	8890	8890	55
183	20231026	172400	101556910	8890	8890	8890	8890	0
184	20231026	172300	101556910	8890	8890	8890	8890	0
185	20231026	172200	101556910	8890	8890	8890	8890	0
186	20231026	172100	101556910	8890	8890	8890	8890	0
187	20231026	172000	101556910	8890	8890	8890	8890	0
188	20231026	171900	101556910	8890	8890	8890	8890	0
189	20231026	171800	101556910	8890	8890	8890	8890	0
190	20231026	171700	101556910	8890	8890	8890	8890	0
191	20231026	171600	101556910	8890	8890	8890	8890	0
192	20231026	171500	101556910	8890	8890	8890	8890	0
193	20231026	171400	101556910	8890	8890	8890	8890	0
194	20231026	171300	101556910	8890	8890	8890	8890	0
195	20231026	171200	101556910	8890	8890	8890	8890	0
196	20231026	171100	101556910	8890	8890	8890	8890	0
197	20231026	171000	101556910	8890	8890	8890	8890	0
198	20231026	170900	101556910	8890	8890	8890	8890	0
199	20231026	170800	101556910	8890	8890	8890	8890	0
200	20231026	170700	101556910	8890	8890	8890	8890	0
201	20231026	170600	101556910	8890	8890	8890	8890	0
202	20231026	170500	101556910	8890	8890	8890	8890	0
203	20231026	170400	101556910	8890	8890	8890	8890	0
204	20231026	170300	101556910	8890	8890	8890	8890	0
205	20231026	170200	101556910	8890	8890	8890	8890	0
206	20231026	170100	101556910	8890	8890	8890	8890	0
207	20231026	170000	101556910	8890	8890	8890	8890	0
208	20231026	165900	101556910	8890	8890	8890	8890	0
209	20231026	165800	101556910	8890	8890	8890	8890	0
210	20231026	165700	101556910	8890	8890	8890	8890	0
211	20231026	165600	101556910	8890	8890	8890	8890	0
212	20231026	165500	101556910	8890	8890	8890	8890	55
213	20231026	165400	101556910	8890	8890	8890	8890	0
214	20231026	165300	101556910	8890	8890	8890	8890	0
215	20231026	165200	101556910	8890	8890	8890	8890	0
216	20231026	165100	101556910	8890	8890	8890	8890	0
217	20231026	165000	101556910	8890	8890	8890	8890	0
218	20231026	164900	101556910	8890	8890	8890	8890	0
219	20231026	164800	101556910	8890	8890	8890	8890	0
220	20231026	164700	101556910	8890	8890	8890	8890	0
221	20231026	164600	101556910	8890	8890	8890	8890	0
222	20231026	164500	101556910	8890	8890	8890	8890	0
223	20231026	164400	101556910	8890	8890	8890	8890	0
224	20231026	164300	101556910	8890	8890	8890	8890	0
225	20231026	164200	101556910	8890	8890	8890	8890	0
226	20231026	164100	101556910	8890	8890	8890	8890	0
227	20231026	164000	101556910	8890	8890	8890	8890	0
228	20231026	163900	101556910	8890	8890	8890	8890	0
229	20231026	163800	101556910	8890	8890	8890	8890	0
230	20231026	163700	101556910	8890	8890	8890	8890	0
231	20231026	163600	101556910	8890	8890	8890	8890	0
232	20231026	163500	101556910	8890	8890	8890	8890	0
233	20231026	163400	101556910	8890	8890	8890	8890	0
234	20231026	163300	101556910	8890	8890	8890	8890	0
235	20231026	163200	101556910	8890	8890	8890	8890	0
236	20231026	163100	101556910	8890	8890	8890	8890	0
237	20231026	163000	101556910	8890	8890	8890	8890	0
238	20231026	162900	101556910	8890	8890	8890	8890	0
239	20231026	162800	101556910	8890	8890	8890	8890	0
240	20231026	162700	101556910	8890	8890	8890	8890	0
241	20231026	162600	101556910	8890	8890	8890	8890	0
242	20231026	162500	101556910	8890	8890	8890	8890	55
243	20231026	162400	101556910	8890	8890	8890	8890	0
244	20231026	162300	101556910	8890	8890	8890	8890	0
245	20231026	162200	101556910	8890	8890	8890	8890	0
246	20231026	162100	101556910	8890	8890	8890	8890	0
247	20231026	162000	101556910	8890	8890	8890	8890	0
248	20231026	161900	101556910	8890	8890	8890	8890	0
249	20231026	161800	101556910	8890	8890	8890	8890	0
250	20231026	161700	101556910	8890	8890	8890	8890	0
251	20231026	161600	101556910	8890	8890	8890	8890	0
252	20231026	161500	101556910	8890	8890	8890	8890	0
253	20231026	161400	101556910	8890	8890	8890	8890	0
254	20231026	161300	101556910	8890	8890	8890	8890	0
255	20231026	161200	101556910	8890	8890	8890	8890	0
256	20231026	161100	101556910	8890	8890	8890	8890	0
257	20231026	161000	101556910	8890	8890	8890	8890	0
258	20231026	160900	101556910	8890	8890	8890	8890	0
259	20231026	160800	101556910	8890	8890	8890	8890	0
260	20231026	160700	101556910	8890	8890	8890	8890	0
261	20231026	160600	101556910	8890	8890	8890	8890	0
262	20231026	160500	101556910	8890	8890	8890	8890	0
263	20231026	160400	101556910	8890	8890	8890	8890	0
264	20231026	160300	101556910	8890	8890	8890	8890	0
265	20231026	160200	101556910	8890	8890	8890	8890	0
266	20231026	160100	101556910	8890	8890	8890	8890	0
267	20231026	160000	101556910	8890	8890	8890	8890	0
268	20231026	155900	101556910	8890	8890	8890	8890	0
269	20231026	155800	101556910	8890	8890	8890	8890	0
270	20231026	155700	101556910	8890	8890	8890	8890	0
271	20231026	155600	101556910	8890	8890	8890	8890	0
272	20231026	155500	101556910	8890	8890	8890	8890	55
273	20231026	155400	101556910	8890	8890	8890	8890	0
274	20231026	155300	101556910	8890	8890	8890	8890	0
275	20231026	155200	101556910	8890	8890	8890	8890	0
276	20231026	155100	101556910	8890	8890	8890	8890	0
277	20231026	155000	101556910	8890	8890	8890	8890	0
278	20231026	154900	101556910	8890	8890	8890	8890	0
279	20231026	154800	101556910	8890	8890	8890	8890	0
280	20231026	154700	101556910	8890	8890	8890	8890	0
281	20231026	154600	101556910	8890	8890	8890	8890	0
282	20231026	154500	101556910	8890	8890	8890	8890	0
283	20231026	154400	101556910	8890	8890	8890	8890	0
284	20231026	154300	101556910	8890	8890	8890	8890	0
285	20231026	154200	101556910	8890	8890	8890	8890	0
286	20231026	154100	101556910	8890	8890	8890	8890	0
287	20231026	154000	101556910	8890	8890	8890	8890	0
288	20231026	153900	101556910	8890	8890	8890	8890	0
289	20231026	153800	101556910	8890	8890	8890	8890	0
290	20231026	153700	101556910	8890	8890	8890	8890	0
291	20231026	153600	101556910	8890	8890	8890	8890	0
292	20231026	153500	101556910	8890	8890	8890	8890	0
293	20231026	153400	101556910	8890	8890	8890	8890	0
294	20231026	153300	101556910	8890	8890	8890	8890	0
295	20231026	153200	101556910	8890	8890	8890	8890	0
296	20231026	153100	101556910	8890	8890	8890	8890	0
297	20231026	153000	101556910	8890	8890	8890	8890	55
298	20231026	152900	101067960	8970	8970	8970	8970	0
299	20231026	152800	101067960	8970	8970	8970	8970	0
300	20231026	152700	101067960	8970	8970	8970	8970	0
301	20231026	152600	101067960	8970	8970	8970	8970	0
302	20231026	152500	101067960	8970	8970	8970	8970	0
303	20231026	152400	101067960	8970	8970	8970	8970	0
304	20231026	152300	101067960	8970	8970	8970	8970	0
305	20231026	152200	101067960	8970	8970	8970	8970	0
306	20231026	152100	101067960	8970	8970	8970	8970	0
307	20231026	152000	101067960	8970	8970	8970	8970	0
308	20231026	151900	101067960	8970	8970	8970	8970	0
309	20231026	151800	101067960	8970	8960	8970	8960	12
310	20231026	151700	100960390	8960	8960	8960	8960	0
311	20231026	151600	100960390	8960	8960	8960	8960	0
312	20231026	151500	100960390	8960	8910	8960	8910	62
313	20231026	151400	100407530	8910	8910	8910	8910	100
314	20231026	151300	99516530	8950	8950	8950	8950	0
315	20231026	151200	99516530	8950	8950	8950	8950	0
316	20231026	151100	99516530	8950	8950	8950	8950	0
317	20231026	151000	99516530	8950	8950	8950	8950	0
318	20231026	150900	99516530	8950	8950	8950	8950	0
319	20231026	150800	99516530	8950	8950	8950	8950	3
320	20231026	150700	99489680	8960	8960	8960	8960	0
321	20231026	150600	99489680	8960	8960	8960	8960	0
322	20231026	150500	99489680	8960	8960	8960	8960	0
323	20231026	150400	99489680	8960	8960	8960	8960	1
324	20231026	150300	99480720	8960	8960	8960	8960	0
325	20231026	150200	99480720	8960	8960	8960	8960	0
326	20231026	150100	99480720	8960	8960	8960	8960	0
327	20231026	150000	99480720	8960	8960	8960	8960	1
328	20231026	145900	99471760	8880	8980	8980	8880	270
329	20231026	145800	97069760	9000	9000	9000	9000	0
330	20231026	145700	97069760	9000	9000	9000	9000	0
331	20231026	145600	97069760	9000	9000	9000	9000	0
332	20231026	145500	97069760	9000	9000	9000	9000	235
333	20231026	145400	94954760	8990	8990	8990	8990	0
334	20231026	145300	94954760	8990	8990	8990	8990	0
335	20231026	145200	94954760	8990	8990	8990	8990	0
336	20231026	145100	94954760	8990	8990	8990	8990	15
337	20231026	145000	94819910	8990	8990	8990	8990	285
338	20231026	144900	92257760	8980	8980	8980	8980	0
339	20231026	144800	92257760	8980	8980	8980	8980	0
340	20231026	144700	92257760	8980	8980	8980	8980	0
341	20231026	144600	92257760	8980	8950	8980	8950	700
342	20231026	144500	85983760	8960	8960	8960	8960	0
343	20231026	144400	85983760	8960	8960	8960	8960	0
344	20231026	144300	85983760	8960	8960	8960	8960	10
345	20231026	144200	85894160	8960	8960	8960	8960	0
346	20231026	144100	85894160	8960	8960	8960	8960	0
347	20231026	144000	85894160	8960	8960	8960	8960	0
348	20231026	143900	85894160	8960	8960	8960	8960	1
349	20231026	143800	85885200	9000	9000	9000	9000	0
350	20231026	143700	85885200	9000	9000	9000	9000	0
351	20231026	143600	85885200	9000	9000	9000	9000	1
352	20231026	143500	85876200	8990	8990	8990	8990	0
353	20231026	143400	85876200	8990	8990	8990	8990	0
354	20231026	143300	85876200	8990	8990	8990	8990	0
355	20231026	143200	85876200	8990	8990	8990	8990	0
356	20231026	143100	85876200	8990	8990	8990	8990	0
357	20231026	143000	85876200	8990	8990	8990	8990	100
358	20231026	142900	84977200	8990	8990	8990	8990	0
359	20231026	142800	84977200	8990	8990	8990	8990	0
360	20231026	142700	84977200	8990	8990	8990	8990	0
361	20231026	142600	84977200	8990	8990	8990	8990	0
362	20231026	142500	84977200	8990	8990	8990	8990	0
363	20231026	142400	84977200	8990	8990	8990	8990	0
364	20231026	142300	84977200	8990	8990	8990	8990	0
365	20231026	142200	84977200	8990	8990	8990	8990	0
366	20231026	142100	84977200	8990	8990	8990	8990	0
367	20231026	142000	84977200	8990	8990	8990	8990	105
368	20231026	141900	84033250	9000	9000	9000	9000	0
369	20231026	141800	84033250	9000	9000	9000	9000	0
370	20231026	141700	84033250	9000	9000	9000	9000	0
371	20231026	141600	84033250	9000	9000	9000	9000	0
372	20231026	141500	84033250	9000	9000	9000	9000	0
373	20231026	141400	84033250	9000	9000	9000	9000	0
374	20231026	141300	84033250	9000	9000	9000	9000	0
375	20231026	141200	84033250	9000	9000	9000	9000	0
376	20231026	141100	84033250	9000	9000	9000	9000	0
377	20231026	141000	84033250	9000	9000	9000	9000	0
378	20231026	140900	84033250	9000	9000	9000	9000	0
379	20231026	140800	84033250	9000	9000	9000	9000	0
380	20231026	140700	84033250	9000	9000	9000	9000	0
381	20231026	140600	84033250	9000	9000	9000	9000	0
382	20231026	140500	84033250	9000	8990	9000	8990	5
383	20231026	140400	83988280	8990	8990	8990	8990	0
384	20231026	140300	83988280	8990	8990	8990	8990	0
385	20231026	140200	83988280	8990	8990	8990	8990	0
386	20231026	140100	83988280	8990	8990	8990	8990	0
387	20231026	140000	83988280	8990	8990	8990	8990	0
388	20231026	135900	83988280	8990	8990	8990	8990	110
389	20231026	135800	82999380	8990	8990	8990	8990	0
390	20231026	135700	82999380	8990	8990	8990	8990	0
391	20231026	135600	82999380	8990	8990	8990	8990	0
392	20231026	135500	82999380	8990	8990	8990	8990	0
393	20231026	135400	82999380	8990	8990	8990	8990	0
394	20231026	135300	82999380	8990	8990	8990	8990	0
395	20231026	135200	82999380	8990	8990	8990	8990	0
396	20231026	135100	82999380	8990	8990	8990	8990	1
397	20231026	135000	82990390	9000	9000	9000	9000	0
398	20231026	134900	82990390	9000	9000	9000	9000	0
399	20231026	134800	82990390	9000	9000	9000	9000	0
400	20231026	134700	82990390	9000	9000	9000	9000	0
401	20231026	134600	82990390	9000	9000	9000	9000	0
402	20231026	134500	82990390	9000	9000	9000	9000	0
403	20231026	134400	82990390	9000	9000	9000	9000	0
404	20231026	134300	82990390	9000	9000	9000	9000	0
405	20231026	134200	82990390	9000	9000	9000	9000	0
406	20231026	134100	82990390	9000	9000	9000	9000	1
407	20231026	134000	82981390	9000	9000	9000	9000	0
408	20231026	133900	82981390	9000	9000	9000	9000	0
409	20231026	133800	82981390	9000	9000	9000	9000	0
410	20231026	133700	82981390	9000	9000	9000	9000	0
411	20231026	133600	82981390	9000	9000	9000	9000	11
412	20231026	133500	82882390	9010	9010	9010	9010	0
413	20231026	133400	82882390	9010	9010	9010	9010	0
414	20231026	133300	82882390	9010	9010	9010	9010	0
415	20231026	133200	82882390	9010	9010	9010	9010	0
416	20231026	133100	82882390	9010	9010	9010	9010	1
417	20231026	133000	82873380	9010	9010	9010	9010	0
418	20231026	132900	82873380	9010	9010	9010	9010	0
419	20231026	132800	82873380	9010	9010	9010	9010	0
420	20231026	132700	82873380	9010	9010	9010	9010	7
421	20231026	132600	82810310	9010	9020	9020	9010	31
422	20231026	132500	82530990	9030	9030	9030	9030	0
423	20231026	132400	82530990	9030	9030	9030	9030	0
424	20231026	132300	82530990	9030	9030	9030	9030	0
425	20231026	132200	82530990	9030	9030	9030	9030	0
426	20231026	132100	82530990	9030	9030	9030	9030	1
427	20231026	132000	82521960	9030	9030	9030	9030	1
428	20231026	131900	82512930	9030	9030	9030	9030	0
429	20231026	131800	82512930	9030	9030	9030	9030	0
430	20231026	131700	82512930	9030	9030	9030	9030	0
431	20231026	131600	82512930	9030	9030	9030	9030	1
432	20231026	131500	82503900	9030	9030	9030	9030	0
433	20231026	131400	82503900	9030	9030	9030	9030	0
434	20231026	131300	82503900	9030	9030	9030	9030	0
435	20231026	131200	82503900	9030	9030	9030	9030	0
436	20231026	131100	82503900	9030	9030	9030	9030	0
437	20231026	131000	82503900	9030	9030	9030	9030	0
438	20231026	130900	82503900	9030	9030	9030	9030	0
439	20231026	130800	82503900	9030	9030	9030	9030	0
440	20231026	130700	82503900	9030	9030	9030	9030	0
441	20231026	130600	82503900	9030	9030	9030	9030	0
442	20231026	130500	82503900	9030	9030	9030	9030	0
443	20231026	130400	82503900	9030	9030	9030	9030	0
444	20231026	130300	82503900	9030	9030	9030	9030	0
445	20231026	130200	82503900	9030	9030	9030	9030	0
446	20231026	130100	82503900	9030	9030	9030	9030	0
447	20231026	130000	82503900	9030	9030	9030	9030	0
448	20231026	125900	82503900	9030	9030	9030	9030	0
449	20231026	125800	82503900	9030	9030	9030	9030	0
450	20231026	125700	82503900	9030	9030	9030	9030	0
451	20231026	125600	82503900	9030	9030	9030	9030	0
452	20231026	125500	82503900	9030	9030	9030	9030	0
453	20231026	125400	82503900	9030	9030	9030	9030	0
454	20231026	125300	82503900	9030	9030	9030	9030	0
455	20231026	125200	82503900	9030	9030	9030	9030	0
456	20231026	125100	82503900	9030	9030	9030	9030	0
457	20231026	125000	82503900	9030	9030	9030	9030	0
458	20231026	124900	82503900	9030	9030	9030	9030	0
459	20231026	124800	82503900	9030	9030	9030	9030	0
460	20231026	124700	82503900	9030	9030	9030	9030	0
461	20231026	124600	82503900	9030	9030	9030	9030	0
462	20231026	124500	82503900	9030	9030	9030	9030	0
463	20231026	124400	82503900	9030	9030	9030	9030	0
464	20231026	124300	82503900	9030	9030	9030	9030	0
465	20231026	124200	82503900	9030	9030	9030	9030	0
466	20231026	124100	82503900	9030	9030	9030	9030	1
467	20231026	124000	82494870	8970	8970	8970	8970	0
468	20231026	123900	82494870	8970	8970	8970	8970	0
469	20231026	123800	82494870	8970	8970	8970	8970	0
470	20231026	123700	82494870	8970	8970	8970	8970	0
471	20231026	123600	82494870	8970	8970	8970	8970	0
472	20231026	123500	82494870	8970	8970	8970	8970	0
473	20231026	123400	82494870	8970	8970	8970	8970	0
474	20231026	123300	82494870	8970	8970	8970	8970	0
475	20231026	123200	82494870	8970	8970	8970	8970	0
476	20231026	123100	82494870	8970	8970	8970	8970	0
477	20231026	123000	82494870	8970	8970	8970	8970	0
478	20231026	122900	82494870	8970	8970	8970	8970	0
479	20231026	122800	82494870	8970	8970	8970	8970	0
480	20231026	122700	82494870	8970	8970	8970	8970	0
481	20231026	122600	82494870	8970	8970	8970	8970	0
482	20231026	122500	82494870	8970	8970	8970	8970	0
483	20231026	122400	82494870	8970	8970	8970	8970	10
484	20231026	122300	82405170	9040	9040	9040	9040	0
485	20231026	122200	82405170	9040	9040	9040	9040	0
486	20231026	122100	82405170	9040	9040	9040	9040	0
487	20231026	122000	82405170	9040	9040	9040	9040	0
488	20231026	121900	82405170	9040	9040	9040	9040	0
489	20231026	121800	82405170	9040	9040	9040	9040	0
490	20231026	121700	82405170	9040	9040	9040	9040	0
491	20231026	121600	82405170	9040	9040	9040	9040	0
492	20231026	121500	82405170	9040	9040	9040	9040	0
493	20231026	121400	82405170	9040	9040	9040	9040	0
494	20231026	121300	82405170	9040	9040	9040	9040	0
495	20231026	121200	82405170	9040	9040	9040	9040	1
496	20231026	121100	82396130	8990	8990	8990	8990	0
497	20231026	121000	82396130	8990	8990	8990	8990	0
498	20231026	120900	82396130	8990	8990	8990	8990	50
499	20231026	120800	81946630	8990	8990	8990	8990	0
500	20231026	120700	81946630	8990	8990	8990	8990	0
501	20231026	120600	81946630	8990	8990	9000	8990	355
502	20231026	120500	78752020	9000	9000	9000	9000	0
503	20231026	120400	78752020	9000	9000	9000	9000	0
504	20231026	120300	78752020	9000	9000	9000	9000	0
505	20231026	120200	78752020	9000	9000	9000	9000	0
506	20231026	120100	78752020	9000	9000	9000	9000	0
507	20231026	120000	78752020	9000	9000	9000	9000	0
508	20231026	115900	78752020	9000	9000	9000	9000	0
509	20231026	115800	78752020	9000	9000	9000	9000	0
510	20231026	115700	78752020	9000	8980	9000	8980	306
511	20231026	115600	75999440	8980	8980	8980	8980	0
512	20231026	115500	75999440	8980	8980	8980	8980	80
513	20231026	115400	75281040	8980	8980	8980	8980	301
514	20231026	115300	72578060	8980	8950	8980	8950	88
515	20231026	115200	71789420	8950	8950	8950	8950	0
516	20231026	115100	71789420	8950	8950	8950	8950	0
517	20231026	115000	71789420	8950	8950	8950	8950	0
518	20231026	114900	71789420	8950	8950	8950	8950	16
519	20231026	114800	71646220	8950	8940	8950	8940	34
520	20231026	114700	71342090	8950	8940	8950	8940	5
521	20231026	114600	71297360	8930	8930	8930	8930	21
522	20231026	114500	71109830	8930	8930	8930	8930	49
523	20231026	114400	70672260	8930	8930	8930	8930	120
524	20231026	114300	69600660	8940	8940	8940	8940	0
525	20231026	114200	69600660	8940	8940	8940	8940	0
526	20231026	114100	69600660	8940	8940	8940	8940	0
527	20231026	114000	69600660	8940	8940	8940	8940	0
528	20231026	113900	69600660	8940	8940	8940	8940	0
529	20231026	113800	69600660	8940	8940	8940	8940	0
530	20231026	113700	69600660	8940	8940	8940	8940	0
531	20231026	113600	69600660	8940	8940	8940	8940	0
532	20231026	113500	69600660	8940	8870	8940	8870	40
533	20231026	113400	69245000	8830	8830	8830	8830	0
534	20231026	113300	69245000	8830	8830	8830	8830	0
535	20231026	113200	69245000	8830	8830	8830	8830	0
536	20231026	113100	69245000	8830	8830	8830	8830	0
537	20231026	113000	69245000	8830	8830	8830	8830	0
538	20231026	112900	69245000	8830	8830	8830	8830	28
539	20231026	112800	68997760	8830	8830	8830	8830	0
540	20231026	112700	68997760	8830	8800	8830	8800	50
541	20231026	112600	68557460	8800	8800	8800	8800	0
542	20231026	112500	68557460	8800	8800	8800	8800	0
543	20231026	112400	68557460	8800	8800	8800	8800	0
544	20231026	112300	68557460	8800	8800	8800	8800	0
545	20231026	112200	68557460	8800	8800	8800	8800	0
546	20231026	112100	68557460	8800	8800	8800	8800	0
547	20231026	112000	68557460	8800	8800	8800	8800	0
548	20231026	111900	68557460	8800	8800	8800	8800	0
549	20231026	111800	68557460	8800	8800	8800	8800	0
550	20231026	111700	68557460	8800	8800	8800	8800	0
551	20231026	111600	68557460	8800	8800	8800	8800	10
552	20231026	111500	68469460	8790	8760	8790	8760	180
553	20231026	111400	66889720	8760	8750	8760	8750	9
554	20231026	111300	66810890	8760	8760	8760	8760	0
555	20231026	111200	66810890	8760	8760	8760	8760	0
556	20231026	111100	66810890	8760	8760	8760	8760	0
557	20231026	111000	66810890	8760	8760	8760	8760	0
558	20231026	110900	66810890	8760	8760	8760	8760	0
559	20231026	110800	66810890	8760	8740	8760	8710	201
560	20231026	110700	65058960	8760	8760	8760	8760	0
561	20231026	110600	65058960	8760	8760	8760	8760	0
562	20231026	110500	65058960	8760	8760	8760	8760	0
563	20231026	110400	65058960	8760	8750	8760	8750	10
564	20231026	110300	64971450	8740	8760	8760	8740	557
565	20231026	110200	60094560	8760	8800	8800	8760	470
566	20231026	110100	55964080	8800	8800	8800	8800	0
567	20231026	110000	55964080	8800	8800	8800	8800	0
568	20231026	105900	55964080	8800	8800	8800	8800	0
569	20231026	105800	55964080	8800	8800	8800	8800	0
570	20231026	105700	55964080	8800	8800	8800	8800	0
571	20231026	105600	55964080	8800	8800	8800	8800	0
572	20231026	105500	55964080	8800	8800	8800	8800	0
573	20231026	105400	55964080	8800	8800	8800	8800	3
574	20231026	105300	55937680	8830	8830	8830	8830	0
575	20231026	105200	55937680	8830	8830	8830	8830	0
576	20231026	105100	55937680	8830	8830	8830	8830	0
577	20231026	105000	55937680	8830	8830	8830	8830	0
578	20231026	104900	55937680	8830	8830	8830	8830	0
579	20231026	104800	55937680	8830	8820	8830	8820	15
580	20231026	104700	55805300	8820	8820	8820	8820	0
581	20231026	104600	55805300	8820	8820	8820	8820	10
582	20231026	104500	55717100	8830	8830	8830	8830	0
583	20231026	104400	55717100	8830	8830	8830	8830	0
584	20231026	104300	55717100	8830	8800	8830	8800	15
585	20231026	104200	55585040	8800	8800	8800	8800	116
586	20231026	104100	54564240	8800	8800	8800	8800	0
587	20231026	104000	54564240	8800	8800	8800	8800	0
588	20231026	103900	54564240	8800	8800	8800	8800	0
589	20231026	103800	54564240	8800	8800	8800	8800	0
590	20231026	103700	54564240	8800	8800	8800	8800	0
591	20231026	103600	54564240	8800	8800	8800	8800	0
592	20231026	103500	54564240	8800	8800	8800	8800	0
593	20231026	103400	54564240	8800	8800	8800	8800	0
594	20231026	103300	54564240	8800	8800	8800	8800	0
595	20231026	103200	54564240	8800	8800	8800	8800	58
596	20231026	103100	54053840	8800	8800	8800	8800	0
597	20231026	103000	54053840	8800	8800	8800	8800	0
598	20231026	102900	54053840	8800	8800	8800	8800	0
599	20231026	102800	54053840	8800	8800	8800	8800	0
600	20231026	102700	54053840	8800	8800	8800	8800	0
601	20231026	102600	54053840	8800	8800	8800	8800	0
602	20231026	102500	54053840	8800	8820	8820	8800	313
603	20231026	102400	51299410	8800	8800	8800	8800	0
604	20231026	102300	51299410	8800	8800	8800	8800	0
605	20231026	102200	51299410	8800	8800	8800	8800	292
606	20231026	102100	48729810	8760	8760	8760	8760	0
607	20231026	102000	48729810	8760	8760	8760	8760	0
608	20231026	101900	48729810	8760	8760	8760	8760	0
609	20231026	101800	48729810	8760	8790	8790	8760	501
610	20231026	101700	44334890	8790	8790	8790	8790	46
611	20231026	101600	43930550	8780	8780	8780	8780	0
612	20231026	101500	43930550	8780	8780	8780	8780	1
613	20231026	101400	43921770	8780	8780	8780	8780	2
614	20231026	101300	43904210	8780	8780	8780	8780	40
615	20231026	101200	43553010	8800	8790	8800	8790	14
616	20231026	101100	43429870	8790	8790	8790	8790	0
617	20231026	101000	43429870	8790	8790	8790	8790	0
618	20231026	100900	43429870	8790	8790	8790	8790	1
619	20231026	100800	43421080	8800	8800	8800	8800	0
620	20231026	100700	43421080	8800	8800	8800	8800	0
621	20231026	100600	43421080	8800	8800	8800	8800	0
622	20231026	100500	43421080	8800	8800	8800	8800	0
623	20231026	100400	43421080	8800	8790	8800	8790	100
624	20231026	100300	42541210	8800	8790	8800	8790	100
625	20231026	100200	41661220	8800	8800	8800	8800	0
626	20231026	100100	41661220	8800	8770	8800	8770	288
627	20231026	100000	39133540	8770	8790	8790	8770	3
628	20231026	095900	39107210	8770	8780	8780	8770	100
629	20231026	095800	38229980	8780	8780	8780	8780	0
630	20231026	095700	38229980	8780	8780	8780	8780	0
631	20231026	095600	38229980	8780	8780	8780	8780	0
632	20231026	095500	38229980	8780	8780	8780	8780	1
633	20231026	095400	38221200	8780	8780	8780	8780	19
634	20231026	095300	38054380	8800	8810	8810	8800	541
635	20231026	095200	33293570	8830	8830	8830	8830	0
636	20231026	095100	33293570	8830	8830	8830	8830	0
637	20231026	095000	33293570	8830	8830	8830	8830	0
638	20231026	094900	33293570	8830	8830	8830	8830	0
639	20231026	094800	33293570	8830	8830	8830	8830	0
640	20231026	094700	33293570	8830	8830	8830	8830	0
641	20231026	094600	33293570	8830	8830	8830	8830	0
642	20231026	094500	33293570	8830	8830	8830	8830	0
643	20231026	094400	33293570	8830	8830	8830	8830	0
644	20231026	094300	33293570	8830	8830	8830	8830	2
645	20231026	094200	33275910	8850	8850	8850	8850	1
646	20231026	094100	33267060	8830	8830	8830	8830	28
647	20231026	094000	33019820	8830	8830	8830	8830	0
648	20231026	093900	33019820	8830	8830	8830	8830	0
649	20231026	093800	33019820	8830	8830	8830	8830	0
650	20231026	093700	33019820	8830	8830	8830	8830	0
651	20231026	093600	33019820	8830	8830	8830	8830	0
652	20231026	093500	33019820	8830	8830	8830	8830	18
653	20231026	093400	32860880	8830	8830	8830	8830	1
654	20231026	093300	32852050	8830	8830	8830	8830	1
655	20231026	093200	32843220	8850	8850	8850	8850	1
656	20231026	093100	32834370	8850	8870	8870	8850	2
657	20231026	093000	32816650	8850	8820	8850	8820	143
658	20231026	092900	31554790	8820	8820	8820	8820	0
659	20231026	092800	31554790	8820	8820	8820	8820	0
660	20231026	092700	31554790	8820	8820	8820	8820	0
661	20231026	092600	31554790	8820	8800	8820	8800	440
662	20231026	092500	27682750	8840	8820	8850	8820	35
663	20231026	092400	27373590	8820	8810	8820	8800	210
664	20231026	092300	25525280	8820	8810	8820	8810	16
665	20231026	092200	25384310	8800	8800	8800	8800	0
666	20231026	092100	25384310	8800	8800	8800	8800	375
667	20231026	092000	22084310	8770	8780	8780	8770	8
668	20231026	091900	22014130	8800	8770	8800	8770	108
669	20231026	091800	21066610	8780	8800	8800	8780	221
670	20231026	091700	19122750	8800	8800	8800	8800	44
671	20231026	091600	18735550	8800	8800	8800	8800	0
672	20231026	091500	18735550	8800	8800	8800	8800	819
673	20231026	091400	11528350	8800	8800	8800	8800	0
674	20231026	091300	11528350	8800	8800	8800	8800	200
675	20231026	091200	9768350	8800	8800	8800	8800	0
676	20231026	091100	9768350	8800	8860	8860	8800	31
677	20231026	091000	9493750	8870	8870	8870	8870	0
678	20231026	090900	9493750	8870	8870	8870	8870	1
679	20231026	090800	9484880	8790	8790	8790	8790	0
680	20231026	090700	9484880	8790	8820	8820	8790	569
681	20231026	090600	4478160	8890	8890	8890	8890	0
682	20231026	090500	4478160	8890	8890	8900	8890	12
683	20231026	090400	4371430	8950	8950	8950	8950	0
684	20231026	090300	4371430	8950	8950	8950	8950	0
685	20231026	090200	4371430	8950	8950	8950	8950	0
686	20231026	090100	4371430	8950	8950	8950	8950	1
687	20231026	090000	4362480	8760	8760	8760	8760	498