KissMeData/077970/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193800	101918610	11840	11840	11840	11840	93
3	20231026	193700	101918610	11840	11840	11840	11840	0
4	20231026	193600	101918610	11840	11840	11840	11840	0
5	20231026	193500	101918610	11840	11840	11840	11840	0
6	20231026	193400	101918610	11840	11840	11840	11840	0
7	20231026	193300	101918610	11840	11840	11840	11840	0
8	20231026	193200	101918610	11840	11840	11840	11840	0
9	20231026	193100	101918610	11840	11840	11840	11840	0
10	20231026	193000	101918610	11840	11840	11840	11840	0
11	20231026	192900	101918610	11840	11840	11840	11840	0
12	20231026	192800	101918610	11840	11840	11840	11840	0
13	20231026	192700	101918610	11840	11840	11840	11840	0
14	20231026	192600	101918610	11840	11840	11840	11840	0
15	20231026	192500	101918610	11840	11840	11840	11840	0
16	20231026	192400	101918610	11840	11840	11840	11840	0
17	20231026	192300	101918610	11840	11840	11840	11840	0
18	20231026	192200	101918610	11840	11840	11840	11840	0
19	20231026	192100	101918610	11840	11840	11840	11840	0
20	20231026	192000	101918610	11840	11840	11840	11840	0
21	20231026	191900	101918610	11840	11840	11840	11840	0
22	20231026	191800	101918610	11840	11840	11840	11840	0
23	20231026	191700	101918610	11840	11840	11840	11840	0
24	20231026	191600	101918610	11840	11840	11840	11840	0
25	20231026	191500	101918610	11840	11840	11840	11840	0
26	20231026	191400	101918610	11840	11840	11840	11840	0
27	20231026	191300	101918610	11840	11840	11840	11840	0
28	20231026	191200	101918610	11840	11840	11840	11840	0
29	20231026	191100	101918610	11840	11840	11840	11840	0
30	20231026	191000	101918610	11840	11840	11840	11840	0
31	20231026	190900	101918610	11840	11840	11840	11840	0
32	20231026	190800	101918610	11840	11840	11840	11840	93
33	20231026	190700	101918610	11840	11840	11840	11840	0
34	20231026	190600	101918610	11840	11840	11840	11840	0
35	20231026	190500	101918610	11840	11840	11840	11840	0
36	20231026	190400	101918610	11840	11840	11840	11840	0
37	20231026	190300	101918610	11840	11840	11840	11840	0
38	20231026	190200	101918610	11840	11840	11840	11840	0
39	20231026	190100	101918610	11840	11840	11840	11840	0
40	20231026	190000	101918610	11840	11840	11840	11840	0
41	20231026	185900	101918610	11840	11840	11840	11840	0
42	20231026	185800	101918610	11840	11840	11840	11840	0
43	20231026	185700	101918610	11840	11840	11840	11840	0
44	20231026	185600	101918610	11840	11840	11840	11840	0
45	20231026	185500	101918610	11840	11840	11840	11840	0
46	20231026	185400	101918610	11840	11840	11840	11840	0
47	20231026	185300	101918610	11840	11840	11840	11840	0
48	20231026	185200	101918610	11840	11840	11840	11840	0
49	20231026	185100	101918610	11840	11840	11840	11840	0
50	20231026	185000	101918610	11840	11840	11840	11840	0
51	20231026	184900	101918610	11840	11840	11840	11840	0
52	20231026	184800	101918610	11840	11840	11840	11840	0
53	20231026	184700	101918610	11840	11840	11840	11840	0
54	20231026	184600	101918610	11840	11840	11840	11840	0
55	20231026	184500	101918610	11840	11840	11840	11840	0
56	20231026	184400	101918610	11840	11840	11840	11840	0
57	20231026	184300	101918610	11840	11840	11840	11840	0
58	20231026	184200	101918610	11840	11840	11840	11840	0
59	20231026	184100	101918610	11840	11840	11840	11840	0
60	20231026	184000	101918610	11840	11840	11840	11840	0
61	20231026	183900	101918610	11840	11840	11840	11840	0
62	20231026	183800	101918610	11840	11840	11840	11840	93
63	20231026	183700	101918610	11840	11840	11840	11840	0
64	20231026	183600	101918610	11840	11840	11840	11840	0
65	20231026	183500	101918610	11840	11840	11840	11840	0
66	20231026	183400	101918610	11840	11840	11840	11840	0
67	20231026	183300	101918610	11840	11840	11840	11840	0
68	20231026	183200	101918610	11840	11840	11840	11840	0
69	20231026	183100	101918610	11840	11840	11840	11840	0
70	20231026	183000	101918610	11840	11840	11840	11840	0
71	20231026	182900	101918610	11840	11840	11840	11840	0
72	20231026	182800	101918610	11840	11840	11840	11840	0
73	20231026	182700	101918610	11840	11840	11840	11840	0
74	20231026	182600	101918610	11840	11840	11840	11840	0
75	20231026	182500	101918610	11840	11840	11840	11840	0
76	20231026	182400	101918610	11840	11840	11840	11840	0
77	20231026	182300	101918610	11840	11840	11840	11840	0
78	20231026	182200	101918610	11840	11840	11840	11840	0
79	20231026	182100	101918610	11840	11840	11840	11840	0
80	20231026	182000	101918610	11840	11840	11840	11840	0
81	20231026	181900	101918610	11840	11840	11840	11840	0
82	20231026	181800	101918610	11840	11840	11840	11840	0
83	20231026	181700	101918610	11840	11840	11840	11840	0
84	20231026	181600	101918610	11840	11840	11840	11840	0
85	20231026	181500	101918610	11840	11840	11840	11840	0
86	20231026	181400	101918610	11840	11840	11840	11840	0
87	20231026	181300	101918610	11840	11840	11840	11840	0
88	20231026	181200	101918610	11840	11840	11840	11840	0
89	20231026	181100	101918610	11840	11840	11840	11840	0
90	20231026	181000	101918610	11840	11840	11840	11840	0
91	20231026	180900	101918610	11840	11840	11840	11840	0
92	20231026	180800	101918610	11840	11840	11840	11840	93
93	20231026	180700	101918610	11840	11840	11840	11840	0
94	20231026	180600	101918610	11840	11840	11840	11840	0
95	20231026	180500	101918610	11840	11840	11840	11840	0
96	20231026	180400	101918610	11840	11840	11840	11840	0
97	20231026	180300	101918610	11840	11840	11840	11840	0
98	20231026	180200	101918610	11840	11840	11840	11840	0
99	20231026	180100	101918610	11840	11840	11840	11840	0
100	20231026	180000	101918610	11840	11840	11840	11840	0
101	20231026	175900	101918610	11840	11840	11840	11840	0
102	20231026	175800	101918610	11840	11840	11840	11840	0
103	20231026	175700	101918610	11840	11840	11840	11840	0
104	20231026	175600	101918610	11840	11840	11840	11840	0
105	20231026	175500	101918610	11840	11840	11840	11840	0
106	20231026	175400	101918610	11840	11840	11840	11840	0
107	20231026	175300	101918610	11840	11840	11840	11840	0
108	20231026	175200	101918610	11840	11840	11840	11840	0
109	20231026	175100	101918610	11840	11840	11840	11840	0
110	20231026	175000	101918610	11840	11840	11840	11840	0
111	20231026	174900	101918610	11840	11840	11840	11840	0
112	20231026	174800	101918610	11840	11840	11840	11840	0
113	20231026	174700	101918610	11840	11840	11840	11840	0
114	20231026	174600	101918610	11840	11840	11840	11840	0
115	20231026	174500	101918610	11840	11840	11840	11840	0
116	20231026	174400	101918610	11840	11840	11840	11840	0
117	20231026	174300	101918610	11840	11840	11840	11840	0
118	20231026	174200	101918610	11840	11840	11840	11840	0
119	20231026	174100	101918610	11840	11840	11840	11840	0
120	20231026	174000	101918610	11840	11840	11840	11840	0
121	20231026	173900	101918610	11840	11840	11840	11840	0
122	20231026	173800	101918610	11840	11840	11840	11840	93
123	20231026	173700	101918610	11840	11840	11840	11840	0
124	20231026	173600	101918610	11840	11840	11840	11840	0
125	20231026	173500	101918610	11840	11840	11840	11840	0
126	20231026	173400	101918610	11840	11840	11840	11840	0
127	20231026	173300	101918610	11840	11840	11840	11840	0
128	20231026	173200	101918610	11840	11840	11840	11840	0
129	20231026	173100	101918610	11840	11840	11840	11840	0
130	20231026	173000	101918610	11840	11840	11840	11840	0
131	20231026	172900	101918610	11840	11840	11840	11840	0
132	20231026	172800	101918610	11840	11840	11840	11840	0
133	20231026	172700	101918610	11840	11840	11840	11840	0
134	20231026	172600	101918610	11840	11840	11840	11840	0
135	20231026	172500	101918610	11840	11840	11840	11840	0
136	20231026	172400	101918610	11840	11840	11840	11840	0
137	20231026	172300	101918610	11840	11840	11840	11840	0
138	20231026	172200	101918610	11840	11840	11840	11840	0
139	20231026	172100	101918610	11840	11840	11840	11840	0
140	20231026	172000	101918610	11840	11840	11840	11840	0
141	20231026	171900	101918610	11840	11840	11840	11840	0
142	20231026	171800	101918610	11840	11840	11840	11840	0
143	20231026	171700	101918610	11840	11840	11840	11840	0
144	20231026	171600	101918610	11840	11840	11840	11840	0
145	20231026	171500	101918610	11840	11840	11840	11840	0
146	20231026	171400	101918610	11840	11840	11840	11840	0
147	20231026	171300	101918610	11840	11840	11840	11840	0
148	20231026	171200	101918610	11840	11840	11840	11840	0
149	20231026	171100	101918610	11840	11840	11840	11840	0
150	20231026	171000	101918610	11840	11840	11840	11840	0
151	20231026	170900	101918610	11840	11840	11840	11840	0
152	20231026	170800	101918610	11840	11840	11840	11840	93
153	20231026	170700	101918610	11840	11840	11840	11840	0
154	20231026	170600	101918610	11840	11840	11840	11840	0
155	20231026	170500	101918610	11840	11840	11840	11840	0
156	20231026	170400	101918610	11840	11840	11840	11840	0
157	20231026	170300	101918610	11840	11840	11840	11840	0
158	20231026	170200	101918610	11840	11840	11840	11840	0
159	20231026	170100	101918610	11840	11840	11840	11840	0
160	20231026	170000	101918610	11840	11840	11840	11840	0
161	20231026	165900	101918610	11840	11840	11840	11840	0
162	20231026	165800	101918610	11840	11840	11840	11840	0
163	20231026	165700	101918610	11840	11840	11840	11840	0
164	20231026	165600	101918610	11840	11840	11840	11840	0
165	20231026	165500	101918610	11840	11840	11840	11840	0
166	20231026	165400	101918610	11840	11840	11840	11840	0
167	20231026	165300	101918610	11840	11840	11840	11840	0
168	20231026	165200	101918610	11840	11840	11840	11840	0
169	20231026	165100	101918610	11840	11840	11840	11840	0
170	20231026	165000	101918610	11840	11840	11840	11840	0
171	20231026	164900	101918610	11840	11840	11840	11840	0
172	20231026	164800	101918610	11840	11840	11840	11840	0
173	20231026	164700	101918610	11840	11840	11840	11840	0
174	20231026	164600	101918610	11840	11840	11840	11840	0
175	20231026	164500	101918610	11840	11840	11840	11840	0
176	20231026	164400	101918610	11840	11840	11840	11840	0
177	20231026	164300	101918610	11840	11840	11840	11840	0
178	20231026	164200	101918610	11840	11840	11840	11840	0
179	20231026	164100	101918610	11840	11840	11840	11840	0
180	20231026	164000	101918610	11840	11840	11840	11840	0
181	20231026	163900	101918610	11840	11840	11840	11840	0
182	20231026	163800	101918610	11840	11840	11840	11840	93
183	20231026	163700	101918610	11840	11840	11840	11840	0
184	20231026	163600	101918610	11840	11840	11840	11840	0
185	20231026	163500	101918610	11840	11840	11840	11840	0
186	20231026	163400	101918610	11840	11840	11840	11840	0
187	20231026	163300	101918610	11840	11840	11840	11840	0
188	20231026	163200	101918610	11840	11840	11840	11840	0
189	20231026	163100	101918610	11840	11840	11840	11840	0
190	20231026	163000	101918610	11840	11840	11840	11840	0
191	20231026	162900	101918610	11840	11840	11840	11840	0
192	20231026	162800	101918610	11840	11840	11840	11840	0
193	20231026	162700	101918610	11840	11840	11840	11840	0
194	20231026	162600	101918610	11840	11840	11840	11840	0
195	20231026	162500	101918610	11840	11840	11840	11840	0
196	20231026	162400	101918610	11840	11840	11840	11840	0
197	20231026	162300	101918610	11840	11840	11840	11840	0
198	20231026	162200	101918610	11840	11840	11840	11840	0
199	20231026	162100	101918610	11840	11840	11840	11840	0
200	20231026	162000	101918610	11840	11840	11840	11840	0
201	20231026	161900	101918610	11840	11840	11840	11840	0
202	20231026	161800	101918610	11840	11840	11840	11840	0
203	20231026	161700	101918610	11840	11840	11840	11840	0
204	20231026	161600	101918610	11840	11840	11840	11840	0
205	20231026	161500	101918610	11840	11840	11840	11840	0
206	20231026	161400	101918610	11840	11840	11840	11840	0
207	20231026	161300	101918610	11840	11840	11840	11840	0
208	20231026	161200	101918610	11840	11840	11840	11840	0
209	20231026	161100	101918610	11840	11840	11840	11840	0
210	20231026	161000	101918610	11840	11840	11840	11840	0
211	20231026	160900	101918610	11840	11840	11840	11840	0
212	20231026	160800	101918610	11840	11840	11840	11840	93
213	20231026	160700	101918610	11840	11840	11840	11840	0
214	20231026	160600	101918610	11840	11840	11840	11840	0
215	20231026	160500	101918610	11840	11840	11840	11840	0
216	20231026	160400	101918610	11840	11840	11840	11840	0
217	20231026	160300	101918610	11840	11840	11840	11840	0
218	20231026	160200	101918610	11840	11840	11840	11840	0
219	20231026	160100	101918610	11840	11840	11840	11840	0
220	20231026	160000	101918610	11840	11840	11840	11840	0
221	20231026	155900	101918610	11840	11840	11840	11840	0
222	20231026	155800	101918610	11840	11840	11840	11840	0
223	20231026	155700	101918610	11840	11840	11840	11840	0
224	20231026	155600	101918610	11840	11840	11840	11840	0
225	20231026	155500	101918610	11840	11840	11840	11840	0
226	20231026	155400	101918610	11840	11840	11840	11840	0
227	20231026	155300	101918610	11840	11840	11840	11840	0
228	20231026	155200	101918610	11840	11840	11840	11840	0
229	20231026	155100	101918610	11840	11840	11840	11840	0
230	20231026	155000	101918610	11840	11840	11840	11840	0
231	20231026	154900	101918610	11840	11840	11840	11840	0
232	20231026	154800	101918610	11840	11840	11840	11840	0
233	20231026	154700	101918610	11840	11840	11840	11840	0
234	20231026	154600	101918610	11840	11840	11840	11840	0
235	20231026	154500	101918610	11840	11840	11840	11840	0
236	20231026	154400	101918610	11840	11840	11840	11840	0
237	20231026	154300	101918610	11840	11840	11840	11840	0
238	20231026	154200	101918610	11840	11840	11840	11840	0
239	20231026	154100	101918610	11840	11840	11840	11840	0
240	20231026	154000	101918610	11840	11840	11840	11840	0
241	20231026	153900	101918610	11840	11840	11840	11840	0
242	20231026	153800	101918610	11840	11840	11840	11840	93
243	20231026	153700	101918610	11840	11840	11840	11840	0
244	20231026	153600	101918610	11840	11840	11840	11840	0
245	20231026	153500	101918610	11840	11840	11840	11840	0
246	20231026	153400	101918610	11840	11840	11840	11840	0
247	20231026	153300	101918610	11840	11840	11840	11840	0
248	20231026	153200	101918610	11840	11840	11840	11840	0
249	20231026	153100	101918610	11840	11840	11840	11840	0
250	20231026	153000	101918610	11840	11840	11840	11840	93
251	20231026	152900	100817490	11840	11840	11840	11840	0
252	20231026	152800	100817490	11840	11840	11840	11840	0
253	20231026	152700	100817490	11840	11840	11840	11840	0
254	20231026	152600	100817490	11840	11840	11840	11840	0
255	20231026	152500	100817490	11840	11840	11840	11840	0
256	20231026	152400	100817490	11840	11840	11840	11840	0
257	20231026	152300	100817490	11840	11840	11840	11840	0
258	20231026	152200	100817490	11840	11840	11840	11840	0
259	20231026	152100	100817490	11840	11840	11840	11840	0
260	20231026	152000	100817490	11840	11840	11840	11840	0
261	20231026	151900	100817490	11840	11780	11840	11780	33
262	20231026	151800	100428380	11790	11790	11790	11790	0
263	20231026	151700	100428380	11790	11730	11790	11700	50
264	20231026	151600	99842990	11750	11760	11760	11750	22
265	20231026	151500	99584370	11780	11650	11780	11650	38
266	20231026	151400	99137250	11670	11670	11670	11670	0
267	20231026	151300	99137250	11670	11690	11690	11670	10
268	20231026	151200	99020530	11690	11720	11720	11690	377
269	20231026	151100	94605920	11730	11730	11730	11730	266
270	20231026	151000	91485740	11730	11730	11730	11730	0
271	20231026	150900	91485740	11730	11730	11730	11730	0
272	20231026	150800	91485740	11730	11730	11730	11730	2
273	20231026	150700	91462280	11730	11730	11730	11730	1
274	20231026	150600	91450550	11620	11620	11620	11620	0
275	20231026	150500	91450550	11620	11620	11620	11620	0
276	20231026	150400	91450550	11620	11620	11620	11620	0
277	20231026	150300	91450550	11620	11620	11620	11620	0
278	20231026	150200	91450550	11620	11610	11620	11610	103
279	20231026	150100	90253730	11620	11620	11620	11620	0
280	20231026	150000	90253730	11620	11620	11620	11620	0
281	20231026	145900	90253730	11620	11620	11620	11620	8
282	20231026	145800	90160770	11600	11600	11600	11600	0
283	20231026	145700	90160770	11600	11600	11600	11600	0
284	20231026	145600	90160770	11600	11600	11600	11600	3
285	20231026	145500	90125970	11510	11510	11510	11510	0
286	20231026	145400	90125970	11510	11510	11510	11510	0
287	20231026	145300	90125970	11510	11520	11520	11510	167
288	20231026	145200	88203020	11500	11500	11500	11500	0
289	20231026	145100	88203020	11500	11500	11500	11500	0
290	20231026	145000	88203020	11500	11500	11500	11500	0
291	20231026	144900	88203020	11500	11500	11500	11500	31
292	20231026	144800	87846520	11500	11500	11500	11500	8
293	20231026	144700	87754520	11500	11500	11500	11500	30
294	20231026	144600	87409520	11500	11500	11500	11500	0
295	20231026	144500	87409520	11500	11500	11500	11500	1
296	20231026	144400	87398020	11510	11510	11510	11510	71
297	20231026	144300	86580810	11500	11500	11500	11500	0
298	20231026	144200	86580810	11500	11500	11500	11500	0
299	20231026	144100	86580810	11500	11500	11500	11500	18
300	20231026	144000	86373810	11500	11500	11500	11500	0
301	20231026	143900	86373810	11500	11460	11500	11460	12
302	20231026	143800	86236210	11460	11460	11460	11460	0
303	20231026	143700	86236210	11460	11460	11460	11460	1
304	20231026	143600	86224750	11460	11460	11460	11460	0
305	20231026	143500	86224750	11460	11460	11460	11460	0
306	20231026	143400	86224750	11460	11460	11460	11460	0
307	20231026	143300	86224750	11460	11480	11480	11460	50
308	20231026	143200	85651490	11510	11510	11510	11510	0
309	20231026	143100	85651490	11510	11510	11510	11510	0
310	20231026	143000	85651490	11510	11510	11510	11510	0
311	20231026	142900	85651490	11510	11510	11510	11510	0
312	20231026	142800	85651490	11510	11510	11510	11510	0
313	20231026	142700	85651490	11510	11510	11510	11510	5
314	20231026	142600	85593940	11480	11480	11480	11480	0
315	20231026	142500	85593940	11480	11500	11500	11480	33
316	20231026	142400	85214500	11500	11500	11500	11500	10
317	20231026	142300	85099500	11510	11510	11510	11510	0
318	20231026	142200	85099500	11510	11510	11510	11510	0
319	20231026	142100	85099500	11510	11510	11510	11510	0
320	20231026	142000	85099500	11510	11530	11530	11510	95
321	20231026	141900	84005350	11540	11540	11540	11540	0
322	20231026	141800	84005350	11540	11540	11540	11540	0
323	20231026	141700	84005350	11540	11540	11540	11540	0
324	20231026	141600	84005350	11540	11540	11540	11540	0
325	20231026	141500	84005350	11540	11540	11540	11540	0
326	20231026	141400	84005350	11540	11540	11540	11540	0
327	20231026	141300	84005350	11540	11540	11540	11540	0
328	20231026	141200	84005350	11540	11540	11540	11540	20
329	20231026	141100	83774550	11530	11530	11530	11530	0
330	20231026	141000	83774550	11530	11530	11530	11530	0
331	20231026	140900	83774550	11530	11530	11530	11530	10
332	20231026	140800	83659250	11540	11540	11540	11540	0
333	20231026	140700	83659250	11540	11540	11540	11540	0
334	20231026	140600	83659250	11540	11540	11540	11540	0
335	20231026	140500	83659250	11540	11540	11540	11540	0
336	20231026	140400	83659250	11540	11540	11540	11540	0
337	20231026	140300	83659250	11540	11540	11540	11540	0
338	20231026	140200	83659250	11540	11540	11540	11540	1
339	20231026	140100	83647710	11540	11540	11540	11540	82
340	20231026	140000	82701430	11550	11550	11550	11550	0
341	20231026	135900	82701430	11550	11550	11550	11550	3
342	20231026	135800	82666780	11550	11550	11550	11550	0
343	20231026	135700	82666780	11550	11550	11550	11550	0
344	20231026	135600	82666780	11550	11550	11550	11550	0
345	20231026	135500	82666780	11550	11550	11550	11550	19
346	20231026	135400	82447330	11550	11550	11550	11550	0
347	20231026	135300	82447330	11550	11550	11550	11550	0
348	20231026	135200	82447330	11550	11580	11580	11550	730
349	20231026	135100	74015390	11590	11590	11590	11590	5
350	20231026	135000	73957440	11600	11600	11600	11600	0
351	20231026	134900	73957440	11600	11600	11600	11600	0
352	20231026	134800	73957440	11600	11600	11600	11600	1
353	20231026	134700	73945840	11600	11600	11600	11600	0
354	20231026	134600	73945840	11600	11600	11600	11600	0
355	20231026	134500	73945840	11600	11600	11600	11600	0
356	20231026	134400	73945840	11600	11600	11600	11600	0
357	20231026	134300	73945840	11600	11600	11600	11600	0
358	20231026	134200	73945840	11600	11600	11600	11600	0
359	20231026	134100	73945840	11600	11600	11600	11600	0
360	20231026	134000	73945840	11600	11600	11600	11600	0
361	20231026	133900	73945840	11600	11600	11600	11600	0
362	20231026	133800	73945840	11600	11600	11600	11600	0
363	20231026	133700	73945840	11600	11600	11600	11600	0
364	20231026	133600	73945840	11600	11600	11600	11600	2
365	20231026	133500	73922640	11600	11600	11600	11600	0
366	20231026	133400	73922640	11600	11600	11600	11600	0
367	20231026	133300	73922640	11600	11600	11600	11600	0
368	20231026	133200	73922640	11600	11600	11600	11600	0
369	20231026	133100	73922640	11600	11600	11600	11600	0
370	20231026	133000	73922640	11600	11600	11600	11600	0
371	20231026	132900	73922640	11600	11600	11600	11600	2
372	20231026	132800	73899440	11600	11600	11600	11600	0
373	20231026	132700	73899440	11600	11600	11600	11600	0
374	20231026	132600	73899440	11600	11600	11600	11600	14
375	20231026	132500	73737040	11560	11560	11560	11560	0
376	20231026	132400	73737040	11560	11600	11600	11560	75
377	20231026	132300	72869840	11600	11600	11600	11600	0
378	20231026	132200	72869840	11600	11600	11600	11600	0
379	20231026	132100	72869840	11600	11600	11600	11600	11
380	20231026	132000	72742240	11550	11550	11550	11550	0
381	20231026	131900	72742240	11550	11550	11550	11550	0
382	20231026	131800	72742240	11550	11550	11550	11550	0
383	20231026	131700	72742240	11550	11550	11550	11550	0
384	20231026	131600	72742240	11550	11550	11550	11550	0
385	20231026	131500	72742240	11550	11550	11550	11550	0
386	20231026	131400	72742240	11550	11550	11550	11550	0
387	20231026	131300	72742240	11550	11550	11550	11550	0
388	20231026	131200	72742240	11550	11550	11550	11550	0
389	20231026	131100	72742240	11550	11550	11550	11550	0
390	20231026	131000	72742240	11550	11550	11550	11550	0
391	20231026	130900	72742240	11550	11550	11550	11550	0
392	20231026	130800	72742240	11550	11550	11550	11550	0
393	20231026	130700	72742240	11550	11550	11550	11550	0
394	20231026	130600	72742240	11550	11550	11550	11550	0
395	20231026	130500	72742240	11550	11550	11550	11550	0
396	20231026	130400	72742240	11550	11550	11550	11550	0
397	20231026	130300	72742240	11550	11550	11550	11550	0
398	20231026	130200	72742240	11550	11550	11550	11550	0
399	20231026	130100	72742240	11550	11550	11550	11550	0
400	20231026	130000	72742240	11550	11550	11550	11550	0
401	20231026	125900	72742240	11550	11550	11550	11550	0
402	20231026	125800	72742240	11550	11550	11550	11550	0
403	20231026	125700	72742240	11550	11550	11550	11550	0
404	20231026	125600	72742240	11550	11550	11550	11550	0
405	20231026	125500	72742240	11550	11550	11550	11550	0
406	20231026	125400	72742240	11550	11550	11550	11550	0
407	20231026	125300	72742240	11550	11550	11550	11550	0
408	20231026	125200	72742240	11550	11550	11550	11550	0
409	20231026	125100	72742240	11550	11550	11550	11550	0
410	20231026	125000	72742240	11550	11550	11550	11550	0
411	20231026	124900	72742240	11550	11550	11550	11550	0
412	20231026	124800	72742240	11550	11550	11550	11550	0
413	20231026	124700	72742240	11550	11550	11550	11550	0
414	20231026	124600	72742240	11550	11550	11550	11550	0
415	20231026	124500	72742240	11550	11550	11550	11550	0
416	20231026	124400	72742240	11550	11550	11550	11550	0
417	20231026	124300	72742240	11550	11550	11550	11550	0
418	20231026	124200	72742240	11550	11550	11550	11550	0
419	20231026	124100	72742240	11550	11550	11550	11550	0
420	20231026	124000	72742240	11550	11550	11550	11550	0
421	20231026	123900	72742240	11550	11550	11550	11550	0
422	20231026	123800	72742240	11550	11550	11550	11550	0
423	20231026	123700	72742240	11550	11550	11550	11550	0
424	20231026	123600	72742240	11550	11550	11550	11550	0
425	20231026	123500	72742240	11550	11550	11550	11550	1
426	20231026	123400	72730690	11550	11550	11550	11550	0
427	20231026	123300	72730690	11550	11550	11550	11550	0
428	20231026	123200	72730690	11550	11550	11550	11550	0
429	20231026	123100	72730690	11550	11550	11550	11550	0
430	20231026	123000	72730690	11550	11550	11550	11550	0
431	20231026	122900	72730690	11550	11570	11570	11550	98
432	20231026	122800	71598150	11560	11560	11560	11560	0
433	20231026	122700	71598150	11560	11560	11560	11560	0
434	20231026	122600	71598150	11560	11560	11560	11560	0
435	20231026	122500	71598150	11560	11560	11560	11560	0
436	20231026	122400	71598150	11560	11560	11560	11560	0
437	20231026	122300	71598150	11560	11560	11560	11560	0
438	20231026	122200	71598150	11560	11560	11560	11560	0
439	20231026	122100	71598150	11560	11560	11560	11560	0
440	20231026	122000	71598150	11560	11560	11560	11560	0
441	20231026	121900	71598150	11560	11560	11560	11560	0
442	20231026	121800	71598150	11560	11560	11560	11560	0
443	20231026	121700	71598150	11560	11560	11560	11560	0
444	20231026	121600	71598150	11560	11560	11560	11560	0
445	20231026	121500	71598150	11560	11560	11560	11560	0
446	20231026	121400	71598150	11560	11560	11560	11560	0
447	20231026	121300	71598150	11560	11560	11560	11560	0
448	20231026	121200	71598150	11560	11560	11560	11560	0
449	20231026	121100	71598150	11560	11560	11560	11560	2
450	20231026	121000	71575030	11550	11550	11550	11550	0
451	20231026	120900	71575030	11550	11550	11550	11550	0
452	20231026	120800	71575030	11550	11570	11630	11550	211
453	20231026	120700	69135330	11580	11580	11580	11580	0
454	20231026	120600	69135330	11580	11580	11580	11580	0
455	20231026	120500	69135330	11580	11580	11580	11580	163
456	20231026	120400	67247790	11580	11580	11580	11580	7
457	20231026	120300	67166730	11630	11630	11630	11630	0
458	20231026	120200	67166730	11630	11630	11630	11630	3
459	20231026	120100	67131840	11570	11570	11570	11570	0
460	20231026	120000	67131840	11570	11570	11570	11570	0
461	20231026	115900	67131840	11570	11570	11570	11570	0
462	20231026	115800	67131840	11570	11570	11570	11570	0
463	20231026	115700	67131840	11570	11590	11590	11570	559
464	20231026	115600	60661180	11630	11600	11630	11600	20
465	20231026	115500	60428790	11590	11590	11590	11590	1
466	20231026	115400	60417200	11590	11610	11610	11590	394
467	20231026	115300	55846110	11610	11610	11610	11610	1
468	20231026	115200	55834500	11610	11610	11610	11610	0
469	20231026	115100	55834500	11610	11610	11610	11610	0
470	20231026	115000	55834500	11610	11610	11610	11610	0
471	20231026	114900	55834500	11610	11620	11620	11610	550
472	20231026	114800	49448370	11620	11620	11620	11620	0
473	20231026	114700	49448370	11620	11620	11620	11620	0
474	20231026	114600	49448370	11620	11620	11620	11620	2
475	20231026	114500	49425130	11630	11630	11630	11630	0
476	20231026	114400	49425130	11630	11630	11630	11630	0
477	20231026	114300	49425130	11630	11630	11630	11630	0
478	20231026	114200	49425130	11630	11630	11630	11630	4
479	20231026	114100	49378610	11630	11630	11630	11630	10
480	20231026	114000	49262310	11630	11630	11630	11630	0
481	20231026	113900	49262310	11630	11630	11630	11630	30
482	20231026	113800	48913410	11640	11640	11640	11640	0
483	20231026	113700	48913410	11640	11660	11660	11640	556
484	20231026	113600	42440040	11660	11660	11660	11660	0
485	20231026	113500	42440040	11660	11660	11660	11660	0
486	20231026	113400	42440040	11660	11660	11660	11660	0
487	20231026	113300	42440040	11660	11660	11660	11660	0
488	20231026	113200	42440040	11660	11660	11660	11660	0
489	20231026	113100	42440040	11660	11660	11660	11660	0
490	20231026	113000	42440040	11660	11660	11660	11660	0
491	20231026	112900	42440040	11660	11660	11660	11660	0
492	20231026	112800	42440040	11660	11660	11660	11660	0
493	20231026	112700	42440040	11660	11660	11660	11660	0
494	20231026	112600	42440040	11660	11660	11660	11660	0
495	20231026	112500	42440040	11660	11660	11660	11660	0
496	20231026	112400	42440040	11660	11660	11660	11660	0
497	20231026	112300	42440040	11660	11660	11660	11660	0
498	20231026	112200	42440040	11660	11660	11660	11660	0
499	20231026	112100	42440040	11660	11660	11660	11660	0
500	20231026	112000	42440040	11660	11660	11660	11660	2
501	20231026	111900	42416720	11660	11660	11660	11660	0
502	20231026	111800	42416720	11660	11670	11670	11660	20
503	20231026	111700	42183480	11710	11710	11710	11710	67
504	20231026	111600	41398910	11700	11730	11730	11700	58
505	20231026	111500	40720280	11680	11680	11680	11680	0
506	20231026	111400	40720280	11680	11680	11680	11680	0
507	20231026	111300	40720280	11680	11680	11680	11680	0
508	20231026	111200	40720280	11680	11680	11680	11680	0
509	20231026	111100	40720280	11680	11680	11680	11680	0
510	20231026	111000	40720280	11680	11680	11680	11680	0
511	20231026	110900	40720280	11680	11680	11680	11680	0
512	20231026	110800	40720280	11680	11680	11680	11680	0
513	20231026	110700	40720280	11680	11670	11680	11670	10
514	20231026	110600	40603490	11670	11670	11670	11670	0
515	20231026	110500	40603490	11670	11670	11670	11670	0
516	20231026	110400	40603490	11670	11670	11670	11670	0
517	20231026	110300	40603490	11670	11670	11670	11670	14
518	20231026	110200	40440110	11670	11680	11680	11670	55
519	20231026	110100	39797980	11680	11700	11700	11680	360
520	20231026	110000	35590100	11700	11700	11700	11700	16
521	20231026	105900	35402900	11700	11700	11700	11700	0
522	20231026	105800	35402900	11700	11700	11700	11700	0
523	20231026	105700	35402900	11700	11700	11700	11700	0
524	20231026	105600	35402900	11700	11710	11710	11680	44
525	20231026	105500	34887750	11700	11700	11700	11700	0
526	20231026	105400	34887750	11700	11700	11700	11700	0
527	20231026	105300	34887750	11700	11700	11700	11700	0
528	20231026	105200	34887750	11700	11700	11700	11700	0
529	20231026	105100	34887750	11700	11700	11700	11700	228
530	20231026	105000	32220150	11660	11660	11660	11660	0
531	20231026	104900	32220150	11660	11660	11660	11660	0
532	20231026	104800	32220150	11660	11660	11660	11660	0
533	20231026	104700	32220150	11660	11660	11660	11660	0
534	20231026	104600	32220150	11660	11660	11660	11660	0
535	20231026	104500	32220150	11660	11660	11660	11660	0
536	20231026	104400	32220150	11660	11660	11660	11660	0
537	20231026	104300	32220150	11660	11660	11660	11660	0
538	20231026	104200	32220150	11660	11660	11660	11660	0
539	20231026	104100	32220150	11660	11660	11660	11660	0
540	20231026	104000	32220150	11660	11670	11670	11660	55
541	20231026	103900	31578830	11660	11660	11660	11660	0
542	20231026	103800	31578830	11660	11660	11660	11660	0
543	20231026	103700	31578830	11660	11660	11660	11660	0
544	20231026	103600	31578830	11660	11660	11660	11660	0
545	20231026	103500	31578830	11660	11660	11660	11660	0
546	20231026	103400	31578830	11660	11660	11660	11660	0
547	20231026	103300	31578830	11660	11660	11660	11660	0
548	20231026	103200	31578830	11660	11660	11660	11660	0
549	20231026	103100	31578830	11660	11660	11660	11660	0
550	20231026	103000	31578830	11660	11660	11660	11660	0
551	20231026	102900	31578830	11660	11660	11660	11660	0
552	20231026	102800	31578830	11660	11660	11660	11660	0
553	20231026	102700	31578830	11660	11660	11660	11660	2
554	20231026	102600	31555510	11660	11660	11660	11660	0
555	20231026	102500	31555510	11660	11660	11660	11660	0
556	20231026	102400	31555510	11660	11660	11660	11660	3
557	20231026	102300	31520530	11680	11680	11680	11680	0
558	20231026	102200	31520530	11680	11680	11680	11680	0
559	20231026	102100	31520530	11680	11680	11680	11680	0
560	20231026	102000	31520530	11680	11680	11680	11680	0
561	20231026	101900	31520530	11680	11680	11680	11680	0
562	20231026	101800	31520530	11680	11680	11680	11680	0
563	20231026	101700	31520530	11680	11690	11690	11680	87
564	20231026	101600	30504260	11700	11700	11700	11700	0
565	20231026	101500	30504260	11700	11700	11700	11700	0
566	20231026	101400	30504260	11700	11700	11700	11700	0
567	20231026	101300	30504260	11700	11700	11700	11700	23
568	20231026	101200	30235160	11700	11700	11700	11700	0
569	20231026	101100	30235160	11700	11700	11700	11700	0
570	20231026	101000	30235160	11700	11700	11700	11700	9
571	20231026	100900	30129860	11680	11680	11680	11680	0
572	20231026	100800	30129860	11680	11680	11680	11680	0
573	20231026	100700	30129860	11680	11680	11680	11680	0
574	20231026	100600	30129860	11680	11680	11680	11680	0
575	20231026	100500	30129860	11680	11680	11680	11680	0
576	20231026	100400	30129860	11680	11680	11680	11680	1
577	20231026	100300	30118180	11680	11680	11680	11680	0
578	20231026	100200	30118180	11680	11680	11680	11680	7
579	20231026	100100	30036420	11850	11850	11850	11850	0
580	20231026	100000	30036420	11850	11850	11850	11850	0
581	20231026	095900	30036420	11850	11850	11850	11850	0
582	20231026	095800	30036420	11850	11850	11850	11850	0
583	20231026	095700	30036420	11850	11850	11850	11850	0
584	20231026	095600	30036420	11850	11850	11850	11850	0
585	20231026	095500	30036420	11850	11850	11850	11850	0
586	20231026	095400	30036420	11850	11850	11850	11850	0
587	20231026	095300	30036420	11850	11850	11850	11850	0
588	20231026	095200	30036420	11850	11850	11850	11850	0
589	20231026	095100	30036420	11850	11750	11850	11750	40
590	20231026	095000	29563410	11750	11750	11750	11750	0
591	20231026	094900	29563410	11750	11750	11750	11750	0
592	20231026	094800	29563410	11750	11750	11750	11750	0
593	20231026	094700	29563410	11750	11750	11750	11750	1
594	20231026	094600	29551660	11660	11660	11660	11660	0
595	20231026	094500	29551660	11660	11660	11660	11660	2
596	20231026	094400	29528340	11660	11660	11660	11660	0
597	20231026	094300	29528340	11660	11670	11670	11660	114
598	20231026	094200	28198100	11670	11680	11680	11670	11
599	20231026	094100	28069720	11680	11680	11680	11680	30
600	20231026	094000	27719320	11680	11680	11680	11680	0
601	20231026	093900	27719320	11680	11680	11680	11680	0
602	20231026	093800	27719320	11680	11680	11680	11680	0
603	20231026	093700	27719320	11680	11680	11680	11680	15
604	20231026	093600	27544120	11700	11710	11710	11700	50
605	20231026	093500	26958920	11730	11730	11730	11730	10
606	20231026	093400	26841620	11760	11770	11770	11740	40
607	20231026	093300	26371520	11770	11770	11770	11770	11
608	20231026	093200	26242050	11740	11740	11740	11740	0
609	20231026	093100	26242050	11740	11740	11740	11740	0
610	20231026	093000	26242050	11740	11740	11740	11740	0
611	20231026	092900	26242050	11740	11740	11740	11740	31
612	20231026	092800	25878110	11740	11740	11740	11740	0
613	20231026	092700	25878110	11740	11740	11740	11740	0
614	20231026	092600	25878110	11740	11740	11740	11740	2
615	20231026	092500	25854630	11740	11740	11740	11740	0
616	20231026	092400	25854630	11740	11740	11740	11740	0
617	20231026	092300	25854630	11740	11740	11740	11740	0
618	20231026	092200	25854630	11740	11740	11740	11740	0
619	20231026	092100	25854630	11740	11740	11740	11740	2
620	20231026	092000	25831150	11610	11610	11610	11610	0
621	20231026	091900	25831150	11610	11610	11610	11610	0
622	20231026	091800	25831150	11610	11660	11730	11610	244
623	20231026	091700	22988970	11710	11730	11730	11710	25
624	20231026	091600	22695920	11770	11770	11770	11770	0
625	20231026	091500	22695920	11770	11770	11770	11770	24
626	20231026	091400	22413440	11770	11770	11770	11770	0
627	20231026	091300	22413440	11770	11770	11770	11770	0
628	20231026	091200	22413440	11770	11770	11770	11770	0
629	20231026	091100	22413440	11770	11770	11770	11770	22
630	20231026	091000	22154500	11770	11770	11770	11770	0
631	20231026	090900	22154500	11770	11780	11780	11770	230
632	20231026	090800	19446820	11770	11780	11780	11770	387
633	20231026	090700	14888140	11780	11780	11780	11710	54
634	20231026	090600	14252090	11600	11710	11710	11600	101
635	20231026	090500	13076740	11770	11770	11780	11770	49
636	20231026	090400	12499940	11780	11770	11780	11770	200
637	20231026	090300	10143970	11780	11780	11780	11780	32
638	20231026	090200	9767010	11780	11780	11780	11780	0
639	20231026	090100	9767010	11780	11780	11780	11780	20
640	20231026	090000	9531410	11780	11950	11950	11780	789