KissMeData/115310/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195700	120577870	19730	19730	19730	19730	94
3	20231011	195600	120577870	19730	19730	19730	19730	0
4	20231011	195500	120577870	19730	19730	19730	19730	0
5	20231011	195400	120577870	19730	19730	19730	19730	0
6	20231011	195300	120577870	19730	19730	19730	19730	0
7	20231011	195200	120577870	19730	19730	19730	19730	0
8	20231011	195100	120577870	19730	19730	19730	19730	0
9	20231011	195000	120577870	19730	19730	19730	19730	0
10	20231011	194900	120577870	19730	19730	19730	19730	0
11	20231011	194800	120577870	19730	19730	19730	19730	0
12	20231011	194700	120577870	19730	19730	19730	19730	0
13	20231011	194600	120577870	19730	19730	19730	19730	0
14	20231011	194500	120577870	19730	19730	19730	19730	0
15	20231011	194400	120577870	19730	19730	19730	19730	0
16	20231011	194300	120577870	19730	19730	19730	19730	0
17	20231011	194200	120577870	19730	19730	19730	19730	0
18	20231011	194100	120577870	19730	19730	19730	19730	0
19	20231011	194000	120577870	19730	19730	19730	19730	0
20	20231011	193900	120577870	19730	19730	19730	19730	0
21	20231011	193800	120577870	19730	19730	19730	19730	0
22	20231011	193700	120577870	19730	19730	19730	19730	0
23	20231011	193600	120577870	19730	19730	19730	19730	0
24	20231011	193500	120577870	19730	19730	19730	19730	0
25	20231011	193400	120577870	19730	19730	19730	19730	0
26	20231011	193300	120577870	19730	19730	19730	19730	0
27	20231011	193200	120577870	19730	19730	19730	19730	0
28	20231011	193100	120577870	19730	19730	19730	19730	0
29	20231011	193000	120577870	19730	19730	19730	19730	0
30	20231011	192900	120577870	19730	19730	19730	19730	0
31	20231011	192800	120577870	19730	19730	19730	19730	0
32	20231011	192700	120577870	19730	19730	19730	19730	94
33	20231011	192600	120577870	19730	19730	19730	19730	0
34	20231011	192500	120577870	19730	19730	19730	19730	0
35	20231011	192400	120577870	19730	19730	19730	19730	0
36	20231011	192300	120577870	19730	19730	19730	19730	0
37	20231011	192200	120577870	19730	19730	19730	19730	0
38	20231011	192100	120577870	19730	19730	19730	19730	0
39	20231011	192000	120577870	19730	19730	19730	19730	0
40	20231011	191900	120577870	19730	19730	19730	19730	0
41	20231011	191800	120577870	19730	19730	19730	19730	0
42	20231011	191700	120577870	19730	19730	19730	19730	0
43	20231011	191600	120577870	19730	19730	19730	19730	0
44	20231011	191500	120577870	19730	19730	19730	19730	0
45	20231011	191400	120577870	19730	19730	19730	19730	0
46	20231011	191300	120577870	19730	19730	19730	19730	0
47	20231011	191200	120577870	19730	19730	19730	19730	0
48	20231011	191100	120577870	19730	19730	19730	19730	0
49	20231011	191000	120577870	19730	19730	19730	19730	0
50	20231011	190900	120577870	19730	19730	19730	19730	0
51	20231011	190800	120577870	19730	19730	19730	19730	0
52	20231011	190700	120577870	19730	19730	19730	19730	0
53	20231011	190600	120577870	19730	19730	19730	19730	0
54	20231011	190500	120577870	19730	19730	19730	19730	0
55	20231011	190400	120577870	19730	19730	19730	19730	0
56	20231011	190300	120577870	19730	19730	19730	19730	0
57	20231011	190200	120577870	19730	19730	19730	19730	0
58	20231011	190100	120577870	19730	19730	19730	19730	0
59	20231011	190000	120577870	19730	19730	19730	19730	0
60	20231011	185900	120577870	19730	19730	19730	19730	0
61	20231011	185800	120577870	19730	19730	19730	19730	0
62	20231011	185700	120577870	19730	19730	19730	19730	94
63	20231011	185600	120577870	19730	19730	19730	19730	0
64	20231011	185500	120577870	19730	19730	19730	19730	0
65	20231011	185400	120577870	19730	19730	19730	19730	0
66	20231011	185300	120577870	19730	19730	19730	19730	0
67	20231011	185200	120577870	19730	19730	19730	19730	0
68	20231011	185100	120577870	19730	19730	19730	19730	0
69	20231011	185000	120577870	19730	19730	19730	19730	0
70	20231011	184900	120577870	19730	19730	19730	19730	0
71	20231011	184800	120577870	19730	19730	19730	19730	0
72	20231011	184700	120577870	19730	19730	19730	19730	0
73	20231011	184600	120577870	19730	19730	19730	19730	0
74	20231011	184500	120577870	19730	19730	19730	19730	0
75	20231011	184400	120577870	19730	19730	19730	19730	0
76	20231011	184300	120577870	19730	19730	19730	19730	0
77	20231011	184200	120577870	19730	19730	19730	19730	0
78	20231011	184100	120577870	19730	19730	19730	19730	0
79	20231011	184000	120577870	19730	19730	19730	19730	0
80	20231011	183900	120577870	19730	19730	19730	19730	0
81	20231011	183800	120577870	19730	19730	19730	19730	0
82	20231011	183700	120577870	19730	19730	19730	19730	0
83	20231011	183600	120577870	19730	19730	19730	19730	0
84	20231011	183500	120577870	19730	19730	19730	19730	0
85	20231011	183400	120577870	19730	19730	19730	19730	0
86	20231011	183300	120577870	19730	19730	19730	19730	0
87	20231011	183200	120577870	19730	19730	19730	19730	0
88	20231011	183100	120577870	19730	19730	19730	19730	0
89	20231011	183000	120577870	19730	19730	19730	19730	0
90	20231011	182900	120577870	19730	19730	19730	19730	0
91	20231011	182800	120577870	19730	19730	19730	19730	0
92	20231011	182700	120577870	19730	19730	19730	19730	94
93	20231011	182600	120577870	19730	19730	19730	19730	0
94	20231011	182500	120577870	19730	19730	19730	19730	0
95	20231011	182400	120577870	19730	19730	19730	19730	0
96	20231011	182300	120577870	19730	19730	19730	19730	0
97	20231011	182200	120577870	19730	19730	19730	19730	0
98	20231011	182100	120577870	19730	19730	19730	19730	0
99	20231011	182000	120577870	19730	19730	19730	19730	0
100	20231011	181900	120577870	19730	19730	19730	19730	0
101	20231011	181800	120577870	19730	19730	19730	19730	0
102	20231011	181700	120577870	19730	19730	19730	19730	0
103	20231011	181600	120577870	19730	19730	19730	19730	0
104	20231011	181500	120577870	19730	19730	19730	19730	0
105	20231011	181400	120577870	19730	19730	19730	19730	0
106	20231011	181300	120577870	19730	19730	19730	19730	0
107	20231011	181200	120577870	19730	19730	19730	19730	0
108	20231011	181100	120577870	19730	19730	19730	19730	0
109	20231011	181000	120577870	19730	19730	19730	19730	0
110	20231011	180900	120577870	19730	19730	19730	19730	0
111	20231011	180800	120577870	19730	19730	19730	19730	0
112	20231011	180700	120577870	19730	19730	19730	19730	0
113	20231011	180600	120577870	19730	19730	19730	19730	0
114	20231011	180500	120577870	19730	19730	19730	19730	0
115	20231011	180400	120577870	19730	19730	19730	19730	0
116	20231011	180300	120577870	19730	19730	19730	19730	0
117	20231011	180200	120577870	19730	19730	19730	19730	0
118	20231011	180100	120577870	19730	19730	19730	19730	0
119	20231011	180000	120577870	19730	19730	19730	19730	0
120	20231011	175900	120577870	19730	19730	19730	19730	0
121	20231011	175800	120577870	19730	19730	19730	19730	0
122	20231011	175700	120577870	19730	19730	19730	19730	94
123	20231011	175600	120577870	19730	19730	19730	19730	0
124	20231011	175500	120577870	19730	19730	19730	19730	0
125	20231011	175400	120577870	19730	19730	19730	19730	0
126	20231011	175300	120577870	19730	19730	19730	19730	0
127	20231011	175200	120577870	19730	19730	19730	19730	0
128	20231011	175100	120577870	19730	19730	19730	19730	0
129	20231011	175000	120577870	19730	19730	19730	19730	0
130	20231011	174900	120577870	19730	19730	19730	19730	0
131	20231011	174800	120577870	19730	19730	19730	19730	0
132	20231011	174700	120577870	19730	19730	19730	19730	0
133	20231011	174600	120577870	19730	19730	19730	19730	0
134	20231011	174500	120577870	19730	19730	19730	19730	0
135	20231011	174400	120577870	19730	19730	19730	19730	0
136	20231011	174300	120577870	19730	19730	19730	19730	0
137	20231011	174200	120577870	19730	19730	19730	19730	0
138	20231011	174100	120577870	19730	19730	19730	19730	0
139	20231011	174000	120577870	19730	19730	19730	19730	0
140	20231011	173900	120577870	19730	19730	19730	19730	0
141	20231011	173800	120577870	19730	19730	19730	19730	0
142	20231011	173700	120577870	19730	19730	19730	19730	0
143	20231011	173600	120577870	19730	19730	19730	19730	0
144	20231011	173500	120577870	19730	19730	19730	19730	0
145	20231011	173400	120577870	19730	19730	19730	19730	0
146	20231011	173300	120577870	19730	19730	19730	19730	0
147	20231011	173200	120577870	19730	19730	19730	19730	0
148	20231011	173100	120577870	19730	19730	19730	19730	0
149	20231011	173000	120577870	19730	19730	19730	19730	0
150	20231011	172900	120577870	19730	19730	19730	19730	0
151	20231011	172800	120577870	19730	19730	19730	19730	0
152	20231011	172700	120577870	19730	19730	19730	19730	94
153	20231011	172600	120577870	19730	19730	19730	19730	0
154	20231011	172500	120577870	19730	19730	19730	19730	0
155	20231011	172400	120577870	19730	19730	19730	19730	0
156	20231011	172300	120577870	19730	19730	19730	19730	0
157	20231011	172200	120577870	19730	19730	19730	19730	0
158	20231011	172100	120577870	19730	19730	19730	19730	0
159	20231011	172000	120577870	19730	19730	19730	19730	0
160	20231011	171900	120577870	19730	19730	19730	19730	0
161	20231011	171800	120577870	19730	19730	19730	19730	0
162	20231011	171700	120577870	19730	19730	19730	19730	0
163	20231011	171600	120577870	19730	19730	19730	19730	0
164	20231011	171500	120577870	19730	19730	19730	19730	0
165	20231011	171400	120577870	19730	19730	19730	19730	0
166	20231011	171300	120577870	19730	19730	19730	19730	0
167	20231011	171200	120577870	19730	19730	19730	19730	0
168	20231011	171100	120577870	19730	19730	19730	19730	0
169	20231011	171000	120577870	19730	19730	19730	19730	0
170	20231011	170900	120577870	19730	19730	19730	19730	0
171	20231011	170800	120577870	19730	19730	19730	19730	0
172	20231011	170700	120577870	19730	19730	19730	19730	0
173	20231011	170600	120577870	19730	19730	19730	19730	0
174	20231011	170500	120577870	19730	19730	19730	19730	0
175	20231011	170400	120577870	19730	19730	19730	19730	0
176	20231011	170300	120577870	19730	19730	19730	19730	0
177	20231011	170200	120577870	19730	19730	19730	19730	0
178	20231011	170100	120577870	19730	19730	19730	19730	0
179	20231011	170000	120577870	19730	19730	19730	19730	0
180	20231011	165900	120577870	19730	19730	19730	19730	0
181	20231011	165800	120577870	19730	19730	19730	19730	0
182	20231011	165700	120577870	19730	19730	19730	19730	94
183	20231011	165600	120577870	19730	19730	19730	19730	0
184	20231011	165500	120577870	19730	19730	19730	19730	0
185	20231011	165400	120577870	19730	19730	19730	19730	0
186	20231011	165300	120577870	19730	19730	19730	19730	0
187	20231011	165200	120577870	19730	19730	19730	19730	0
188	20231011	165100	120577870	19730	19730	19730	19730	0
189	20231011	165000	120577870	19730	19730	19730	19730	0
190	20231011	164900	120577870	19730	19730	19730	19730	0
191	20231011	164800	120577870	19730	19730	19730	19730	0
192	20231011	164700	120577870	19730	19730	19730	19730	0
193	20231011	164600	120577870	19730	19730	19730	19730	0
194	20231011	164500	120577870	19730	19730	19730	19730	0
195	20231011	164400	120577870	19730	19730	19730	19730	0
196	20231011	164300	120577870	19730	19730	19730	19730	0
197	20231011	164200	120577870	19730	19730	19730	19730	0
198	20231011	164100	120577870	19730	19730	19730	19730	0
199	20231011	164000	120577870	19730	19730	19730	19730	0
200	20231011	163900	120577870	19730	19730	19730	19730	0
201	20231011	163800	120577870	19730	19730	19730	19730	0
202	20231011	163700	120577870	19730	19730	19730	19730	0
203	20231011	163600	120577870	19730	19730	19730	19730	0
204	20231011	163500	120577870	19730	19730	19730	19730	0
205	20231011	163400	120577870	19730	19730	19730	19730	0
206	20231011	163300	120577870	19730	19730	19730	19730	0
207	20231011	163200	120577870	19730	19730	19730	19730	0
208	20231011	163100	120577870	19730	19730	19730	19730	0
209	20231011	163000	120577870	19730	19730	19730	19730	0
210	20231011	162900	120577870	19730	19730	19730	19730	0
211	20231011	162800	120577870	19730	19730	19730	19730	0
212	20231011	162700	120577870	19730	19730	19730	19730	94
213	20231011	162600	120577870	19730	19730	19730	19730	0
214	20231011	162500	120577870	19730	19730	19730	19730	0
215	20231011	162400	120577870	19730	19730	19730	19730	0
216	20231011	162300	120577870	19730	19730	19730	19730	0
217	20231011	162200	120577870	19730	19730	19730	19730	0
218	20231011	162100	120577870	19730	19730	19730	19730	0
219	20231011	162000	120577870	19730	19730	19730	19730	0
220	20231011	161900	120577870	19730	19730	19730	19730	0
221	20231011	161800	120577870	19730	19730	19730	19730	0
222	20231011	161700	120577870	19730	19730	19730	19730	0
223	20231011	161600	120577870	19730	19730	19730	19730	0
224	20231011	161500	120577870	19730	19730	19730	19730	0
225	20231011	161400	120577870	19730	19730	19730	19730	0
226	20231011	161300	120577870	19730	19730	19730	19730	0
227	20231011	161200	120577870	19730	19730	19730	19730	0
228	20231011	161100	120577870	19730	19730	19730	19730	0
229	20231011	161000	120577870	19730	19730	19730	19730	0
230	20231011	160900	120577870	19730	19730	19730	19730	0
231	20231011	160800	120577870	19730	19730	19730	19730	0
232	20231011	160700	120577870	19730	19730	19730	19730	0
233	20231011	160600	120577870	19730	19730	19730	19730	0
234	20231011	160500	120577870	19730	19730	19730	19730	0
235	20231011	160400	120577870	19730	19730	19730	19730	0
236	20231011	160300	120577870	19730	19730	19730	19730	0
237	20231011	160200	120577870	19730	19730	19730	19730	0
238	20231011	160100	120577870	19730	19730	19730	19730	0
239	20231011	160000	120577870	19730	19730	19730	19730	0
240	20231011	155900	120577870	19730	19730	19730	19730	0
241	20231011	155800	120577870	19730	19730	19730	19730	0
242	20231011	155700	120577870	19730	19730	19730	19730	94
243	20231011	155600	120577870	19730	19730	19730	19730	0
244	20231011	155500	120577870	19730	19730	19730	19730	0
245	20231011	155400	120577870	19730	19730	19730	19730	0
246	20231011	155300	120577870	19730	19730	19730	19730	0
247	20231011	155200	120577870	19730	19730	19730	19730	0
248	20231011	155100	120577870	19730	19730	19730	19730	0
249	20231011	155000	120577870	19730	19730	19730	19730	0
250	20231011	154900	120577870	19730	19730	19730	19730	0
251	20231011	154800	120577870	19730	19730	19730	19730	0
252	20231011	154700	120577870	19730	19730	19730	19730	0
253	20231011	154600	120577870	19730	19730	19730	19730	0
254	20231011	154500	120577870	19730	19730	19730	19730	0
255	20231011	154400	120577870	19730	19730	19730	19730	0
256	20231011	154300	120577870	19730	19730	19730	19730	0
257	20231011	154200	120577870	19730	19730	19730	19730	0
258	20231011	154100	120577870	19730	19730	19730	19730	0
259	20231011	154000	120577870	19730	19730	19730	19730	0
260	20231011	153900	120577870	19730	19730	19730	19730	0
261	20231011	153800	120577870	19730	19730	19730	19730	0
262	20231011	153700	120577870	19730	19730	19730	19730	0
263	20231011	153600	120577870	19730	19730	19730	19730	0
264	20231011	153500	120577870	19730	19730	19730	19730	0
265	20231011	153400	120577870	19730	19730	19730	19730	0
266	20231011	153300	120577870	19730	19730	19730	19730	0
267	20231011	153200	120577870	19730	19730	19730	19730	0
268	20231011	153100	120577870	19730	19730	19730	19730	0
269	20231011	153000	120577870	19730	19730	19730	19730	94
270	20231011	152900	118723250	19800	19800	19800	19800	0
271	20231011	152800	118723250	19800	19800	19800	19800	0
272	20231011	152700	118723250	19800	19800	19800	19800	0
273	20231011	152600	118723250	19800	19800	19800	19800	0
274	20231011	152500	118723250	19800	19800	19800	19800	0
275	20231011	152400	118723250	19800	19800	19800	19800	0
276	20231011	152300	118723250	19800	19800	19800	19800	0
277	20231011	152200	118723250	19800	19800	19800	19800	0
278	20231011	152100	118723250	19800	19800	19800	19800	0
279	20231011	152000	118723250	19800	19800	19800	19800	0
280	20231011	151900	118723250	19800	19800	19800	19800	0
281	20231011	151800	118723250	19800	19800	19800	19800	0
282	20231011	151700	118723250	19800	19800	19800	19800	0
283	20231011	151600	118723250	19800	19800	19800	19800	0
284	20231011	151500	118723250	19800	19800	19800	19800	0
285	20231011	151400	118723250	19800	19800	19800	19800	0
286	20231011	151300	118723250	19800	19800	19800	19800	0
287	20231011	151200	118723250	19800	19800	19800	19800	40
288	20231011	151100	117931250	19800	19800	19800	19800	1
289	20231011	151000	117911450	19730	19730	19730	19730	8
290	20231011	150900	117753610	19740	19740	19740	19740	0
291	20231011	150800	117753610	19740	19740	19740	19740	25
292	20231011	150700	117260110	19800	19800	19800	19800	0
293	20231011	150600	117260110	19800	19800	19800	19800	1
294	20231011	150500	117240310	19730	19730	19730	19730	0
295	20231011	150400	117240310	19730	19730	19730	19730	2
296	20231011	150300	117200850	19800	19800	19800	19800	0
297	20231011	150200	117200850	19800	19800	19800	19800	0
298	20231011	150100	117200850	19800	19800	19800	19800	0
299	20231011	150000	117200850	19800	19800	19800	19800	0
300	20231011	145900	117200850	19800	19800	19800	19800	0
301	20231011	145800	117200850	19800	19800	19800	19800	0
302	20231011	145700	117200850	19800	19800	19800	19800	0
303	20231011	145600	117200850	19800	19800	19800	19800	0
304	20231011	145500	117200850	19800	19800	19800	19800	0
305	20231011	145400	117200850	19800	19800	19800	19800	1
306	20231011	145300	117181050	19730	19730	19730	19730	0
307	20231011	145200	117181050	19730	19730	19730	19730	32
308	20231011	145100	116549690	19800	19800	19800	19800	10
309	20231011	145000	116351690	19800	19800	19800	19800	1
310	20231011	144900	116331890	19720	19720	19720	19720	0
311	20231011	144800	116331890	19720	19720	19720	19720	0
312	20231011	144700	116331890	19720	19720	19720	19720	0
313	20231011	144600	116331890	19720	19720	19720	19720	0
314	20231011	144500	116331890	19720	19810	19810	19720	27
315	20231011	144400	115799360	19730	19730	19730	19730	0
316	20231011	144300	115799360	19730	19730	19730	19730	0
317	20231011	144200	115799360	19730	19730	19730	19730	0
318	20231011	144100	115799360	19730	19730	19730	19730	0
319	20231011	144000	115799360	19730	19730	19730	19730	0
320	20231011	143900	115799360	19730	19730	19730	19730	18
321	20231011	143800	115444220	19740	19740	19740	19740	2
322	20231011	143700	115404740	19730	19730	19730	19730	0
323	20231011	143600	115404740	19730	19730	19730	19730	0
324	20231011	143500	115404740	19730	19730	19730	19730	0
325	20231011	143400	115404740	19730	19730	19730	19730	0
326	20231011	143300	115404740	19730	19730	19730	19730	0
327	20231011	143200	115404740	19730	19730	19730	19730	0
328	20231011	143100	115404740	19730	19730	19730	19730	0
329	20231011	143000	115404740	19730	19730	19730	19730	0
330	20231011	142900	115404740	19730	19730	19730	19730	0
331	20231011	142800	115404740	19730	19730	19730	19730	0
332	20231011	142700	115404740	19730	19730	19730	19730	0
333	20231011	142600	115404740	19730	19730	19730	19730	0
334	20231011	142500	115404740	19730	19750	19750	19730	50
335	20231011	142400	114418130	19740	19740	19740	19740	0
336	20231011	142300	114418130	19740	19800	19810	19740	554
337	20231011	142200	103476380	19800	19800	19800	19800	48
338	20231011	142100	102525980	19790	19790	19790	19790	0
339	20231011	142000	102525980	19790	19790	19790	19790	0
340	20231011	141900	102525980	19790	19790	19790	19790	0
341	20231011	141800	102525980	19790	19790	19790	19790	0
342	20231011	141700	102525980	19790	19790	19790	19790	0
343	20231011	141600	102525980	19790	19790	19790	19790	0
344	20231011	141500	102525980	19790	19790	19790	19790	1
345	20231011	141400	102506190	19710	19710	19710	19710	0
346	20231011	141300	102506190	19710	19710	19710	19710	0
347	20231011	141200	102506190	19710	19710	19710	19710	0
348	20231011	141100	102506190	19710	19710	19710	19710	0
349	20231011	141000	102506190	19710	19710	19710	19710	0
350	20231011	140900	102506190	19710	19710	19710	19710	0
351	20231011	140800	102506190	19710	19710	19710	19710	0
352	20231011	140700	102506190	19710	19710	19710	19710	0
353	20231011	140600	102506190	19710	19710	19710	19710	0
354	20231011	140500	102506190	19710	19710	19710	19710	36
355	20231011	140400	101796630	19710	19710	19710	19710	21
356	20231011	140300	101382720	19720	19720	19720	19720	0
357	20231011	140200	101382720	19720	19720	19720	19720	0
358	20231011	140100	101382720	19720	19720	19720	19720	0
359	20231011	140000	101382720	19720	19720	19720	19720	8
360	20231011	135900	101224960	19720	19720	19720	19720	0
361	20231011	135800	101224960	19720	19720	19720	19720	0
362	20231011	135700	101224960	19720	19720	19720	19720	6
363	20231011	135600	101106640	19720	19720	19720	19720	0
364	20231011	135500	101106640	19720	19720	19720	19720	0
365	20231011	135400	101106640	19720	19720	19720	19720	0
366	20231011	135300	101106640	19720	19720	19720	19720	0
367	20231011	135200	101106640	19720	19720	19720	19720	0
368	20231011	135100	101106640	19720	19760	19760	19720	57
369	20231011	135000	99981790	19810	19810	19810	19810	0
370	20231011	134900	99981790	19810	19810	19810	19810	0
371	20231011	134800	99981790	19810	19810	19810	19810	0
372	20231011	134700	99981790	19810	19810	19810	19810	0
373	20231011	134600	99981790	19810	19810	19810	19810	0
374	20231011	134500	99981790	19810	19810	19810	19810	0
375	20231011	134400	99981790	19810	19810	19810	19810	3
376	20231011	134300	99922360	19800	19800	19800	19800	0
377	20231011	134200	99922360	19800	19800	19800	19800	0
378	20231011	134100	99922360	19800	19800	19800	19800	93
379	20231011	134000	98080960	19800	19800	19800	19800	42
380	20231011	133900	97249360	19800	19800	19800	19800	201
381	20231011	133800	93269560	19800	19800	19800	19800	378
382	20231011	133700	85785160	19810	19810	19810	19810	0
383	20231011	133600	85785160	19810	19810	19810	19810	0
384	20231011	133500	85785160	19810	19810	19810	19810	0
385	20231011	133400	85785160	19810	19810	19810	19810	1
386	20231011	133300	85765350	19750	19750	19750	19750	0
387	20231011	133200	85765350	19750	19750	19750	19750	0
388	20231011	133100	85765350	19750	19750	19750	19750	0
389	20231011	133000	85765350	19750	19750	19750	19750	0
390	20231011	132900	85765350	19750	19750	19750	19750	0
391	20231011	132800	85765350	19750	19750	19750	19750	0
392	20231011	132700	85765350	19750	19750	19750	19750	0
393	20231011	132600	85765350	19750	19750	19750	19750	0
394	20231011	132500	85765350	19750	19750	19750	19750	14
395	20231011	132400	85488850	19750	19750	19750	19750	0
396	20231011	132300	85488850	19750	19750	19750	19750	0
397	20231011	132200	85488850	19750	19750	19750	19750	0
398	20231011	132100	85488850	19750	19760	19760	19750	10
399	20231011	132000	85291310	19810	19810	19810	19810	0
400	20231011	131900	85291310	19810	19760	19810	19760	5
401	20231011	131800	85192460	19760	19770	19770	19760	21
402	20231011	131700	84777300	19810	19810	19810	19810	0
403	20231011	131600	84777300	19810	19810	19810	19810	0
404	20231011	131500	84777300	19810	19810	19810	19810	0
405	20231011	131400	84777300	19810	19810	19810	19810	0
406	20231011	131300	84777300	19810	19810	19810	19810	0
407	20231011	131200	84777300	19810	19810	19810	19810	0
408	20231011	131100	84777300	19810	19810	19810	19810	0
409	20231011	131000	84777300	19810	19810	19810	19810	0
410	20231011	130900	84777300	19810	19810	19810	19810	0
411	20231011	130800	84777300	19810	19810	19810	19810	1
412	20231011	130700	84757490	19720	19720	19720	19720	0
413	20231011	130600	84757490	19720	19720	19720	19720	0
414	20231011	130500	84757490	19720	19720	19720	19720	0
415	20231011	130400	84757490	19720	19720	19720	19720	0
416	20231011	130300	84757490	19720	19730	19730	19720	10
417	20231011	130200	84560210	19810	19740	19810	19740	5
418	20231011	130100	84461300	19810	19810	19810	19810	0
419	20231011	130000	84461300	19810	19810	19810	19810	0
420	20231011	125900	84461300	19810	19810	19810	19810	0
421	20231011	125800	84461300	19810	19810	19810	19810	0
422	20231011	125700	84461300	19810	19810	19810	19810	0
423	20231011	125600	84461300	19810	19810	19810	19810	0
424	20231011	125500	84461300	19810	19810	19810	19810	0
425	20231011	125400	84461300	19810	19810	19810	19810	0
426	20231011	125300	84461300	19810	19810	19810	19810	15
427	20231011	125200	84164150	19820	19820	19820	19820	0
428	20231011	125100	84164150	19820	19820	19820	19820	1
429	20231011	125000	84144330	19690	19730	19730	19690	11
430	20231011	124900	83927510	19810	19810	19810	19810	0
431	20231011	124800	83927510	19810	19810	19810	19810	3
432	20231011	124700	83868080	19820	19820	19820	19820	0
433	20231011	124600	83868080	19820	19820	19820	19820	0
434	20231011	124500	83868080	19820	19820	19820	19820	1
435	20231011	124400	83848260	19800	19690	19800	19690	81
436	20231011	124300	82250050	19690	19690	19690	19690	0
437	20231011	124200	82250050	19690	19680	19690	19680	3
438	20231011	124100	82191000	19600	19640	19640	19600	158
439	20231011	124000	79093090	19680	19680	19680	19680	0
440	20231011	123900	79093090	19680	19680	19680	19680	20
441	20231011	123800	78699490	19600	19600	19600	19600	0
442	20231011	123700	78699490	19600	19600	19600	19600	0
443	20231011	123600	78699490	19600	19600	19600	19600	0
444	20231011	123500	78699490	19600	19600	19600	19600	0
445	20231011	123400	78699490	19600	19600	19600	19600	0
446	20231011	123300	78699490	19600	19600	19600	19600	0
447	20231011	123200	78699490	19600	19600	19600	19600	0
448	20231011	123100	78699490	19600	19610	19610	19600	7
449	20231011	123000	78562270	19680	19680	19680	19680	0
450	20231011	122900	78562270	19680	19680	19680	19680	0
451	20231011	122800	78562270	19680	19680	19680	19680	1
452	20231011	122700	78542590	19600	19600	19600	19600	0
453	20231011	122600	78542590	19600	19600	19600	19600	0
454	20231011	122500	78542590	19600	19600	19600	19600	25
455	20231011	122400	78052590	19600	19600	19600	19600	29
456	20231011	122300	77484190	19590	19590	19590	19590	0
457	20231011	122200	77484190	19590	19590	19590	19590	3
458	20231011	122100	77425420	19600	19600	19600	19600	0
459	20231011	122000	77425420	19600	19600	19600	19600	3
460	20231011	121900	77366620	19610	19610	19610	19610	0
461	20231011	121800	77366620	19610	19620	19620	19610	3
462	20231011	121700	77307780	19630	19630	19630	19630	1
463	20231011	121600	77288150	19640	19650	19660	19640	8
464	20231011	121500	77130900	19660	19660	19660	19660	1
465	20231011	121400	77111240	19680	19670	19680	19670	5
466	20231011	121300	77012860	19670	19670	19670	19670	0
467	20231011	121200	77012860	19670	19670	19670	19670	1
468	20231011	121100	76993190	19660	19660	19660	19660	0
469	20231011	121000	76993190	19660	19660	19660	19660	0
470	20231011	120900	76993190	19660	19660	19660	19660	1
471	20231011	120800	76973530	19680	19680	19680	19680	0
472	20231011	120700	76973530	19680	19680	19680	19680	0
473	20231011	120600	76973530	19680	19680	19680	19680	0
474	20231011	120500	76973530	19680	19680	19680	19680	0
475	20231011	120400	76973530	19680	19680	19680	19680	0
476	20231011	120300	76973530	19680	19680	19680	19680	0
477	20231011	120200	76973530	19680	19680	19680	19680	0
478	20231011	120100	76973530	19680	19680	19680	19680	0
479	20231011	120000	76973530	19680	19680	19680	19680	0
480	20231011	115900	76973530	19680	19680	19680	19680	0
481	20231011	115800	76973530	19680	19680	19680	19680	0
482	20231011	115700	76973530	19680	19680	19680	19680	0
483	20231011	115600	76973530	19680	19680	19680	19680	1
484	20231011	115500	76953850	19600	19600	19600	19600	0
485	20231011	115400	76953850	19600	19600	19600	19600	1
486	20231011	115300	76934250	19620	19620	19620	19620	1
487	20231011	115200	76914630	19680	19680	19680	19680	0
488	20231011	115100	76914630	19680	19680	19680	19680	0
489	20231011	115000	76914630	19680	19680	19680	19680	0
490	20231011	114900	76914630	19680	19680	19680	19680	0
491	20231011	114800	76914630	19680	19680	19680	19680	0
492	20231011	114700	76914630	19680	19680	19680	19680	1
493	20231011	114600	76894950	19600	19600	19600	19600	0
494	20231011	114500	76894950	19600	19600	19600	19600	10
495	20231011	114400	76698950	19680	19680	19680	19680	0
496	20231011	114300	76698950	19680	19680	19680	19680	0
497	20231011	114200	76698950	19680	19670	19680	19670	2
498	20231011	114100	76659600	19580	19580	19580	19580	6
499	20231011	114000	76542120	19570	19570	19570	19570	32
500	20231011	113900	75915880	19670	19670	19670	19670	0
501	20231011	113800	75915880	19670	19670	19670	19670	0
502	20231011	113700	75915880	19670	19670	19670	19670	0
503	20231011	113600	75915880	19670	19670	19670	19670	0
504	20231011	113500	75915880	19670	19670	19670	19670	0
505	20231011	113400	75915880	19670	19670	19670	19670	0
506	20231011	113300	75915880	19670	19670	19670	19670	0
507	20231011	113200	75915880	19670	19670	19670	19670	10
508	20231011	113100	75719180	19680	19680	19680	19680	0
509	20231011	113000	75719180	19680	19680	19680	19680	20
510	20231011	112900	75325580	19680	19680	19680	19680	0
511	20231011	112800	75325580	19680	19680	19680	19680	1
512	20231011	112700	75305900	19670	19680	19680	19670	13
513	20231011	112600	75050080	19560	19560	19560	19560	0
514	20231011	112500	75050080	19560	19560	19560	19560	0
515	20231011	112400	75050080	19560	19570	19570	19560	1078
516	20231011	112300	53954400	19570	19570	19570	19570	0
517	20231011	112200	53954400	19570	19570	19570	19570	2
518	20231011	112100	53915260	19680	19680	19680	19680	5
519	20231011	112000	53816860	19680	19680	19680	19680	1
520	20231011	111900	53797180	19570	19570	19570	19570	0
521	20231011	111800	53797180	19570	19570	19570	19570	388
522	20231011	111700	46204020	19560	19580	19580	19560	138
523	20231011	111600	43503550	19690	19690	19690	19690	0
524	20231011	111500	43503550	19690	19690	19690	19690	0
525	20231011	111400	43503550	19690	19690	19690	19690	0
526	20231011	111300	43503550	19690	19690	19690	19690	1
527	20231011	111200	43483860	19580	19600	19600	19580	531
528	20231011	111100	33079240	19590	19590	19590	19590	0
529	20231011	111000	33079240	19590	19590	19590	19590	0
530	20231011	110900	33079240	19590	19590	19590	19590	324
531	20231011	110800	26732080	19590	19610	19610	19570	235
532	20231011	110700	22128030	19600	19600	19600	19600	0
533	20231011	110600	22128030	19600	19600	19600	19600	0
534	20231011	110500	22128030	19600	19600	19600	19600	7
535	20231011	110400	21990830	19600	19600	19600	19600	167
536	20231011	110300	18717630	19600	19650	19650	19600	276
537	20231011	110200	13299670	19640	19640	19640	19620	251
538	20231011	110100	8371610	19630	19630	19630	19630	0
539	20231011	110000	8371610	19630	19630	19630	19630	0
540	20231011	105900	8371610	19630	19670	19670	19630	209
541	20231011	105800	4262810	19660	19660	19660	19660	0
542	20231011	105700	4262810	19660	19660	19660	19660	2
543	20231011	105600	4223490	19660	19700	19700	19660	74
544	20231011	105500	2768390	19750	19750	19750	19750	1
545	20231011	105400	2748640	19770	19770	19770	19770	0
546	20231011	105300	2748640	19770	19770	19770	19770	0
547	20231011	105200	2748640	19770	19770	19770	19770	0
548	20231011	105100	2748640	19770	19770	19770	19770	0
549	20231011	105000	2748640	19770	19770	19770	19770	7
550	20231011	104900	2610250	19780	19780	19780	19780	0
551	20231011	104800	2610250	19780	19780	19780	19780	0
552	20231011	104700	2610250	19780	19780	19780	19780	1
553	20231011	104600	2590470	19770	19770	19770	19770	0
554	20231011	104500	2590470	19770	19770	19770	19770	0
555	20231011	104400	2590470	19770	19770	19770	19770	0
556	20231011	104300	2590470	19770	19770	19770	19770	0
557	20231011	104200	2590470	19770	19770	19770	19770	0
558	20231011	104100	2590470	19770	19770	19770	19770	0
559	20231011	104000	2590470	19770	19770	19770	19770	0
560	20231011	103900	2590470	19770	19770	19770	19770	0
561	20231011	103800	2590470	19770	19770	19770	19770	0
562	20231011	103700	2590470	19770	19770	19770	19770	0
563	20231011	103600	2590470	19770	19770	19770	19770	0
564	20231011	103500	2590470	19770	19770	19770	19770	0
565	20231011	103400	2590470	19770	19770	19770	19770	0
566	20231011	103300	2590470	19770	19770	19770	19770	0
567	20231011	103200	2590470	19770	19770	19770	19770	30
568	20231011	103100	1997370	19770	19770	19770	19770	0
569	20231011	103000	1997370	19770	19770	19770	19770	0
570	20231011	102900	1997370	19770	19770	19770	19770	0
571	20231011	102800	1997370	19770	19770	19770	19770	1
572	20231011	102700	1977600	19770	19770	19770	19770	0
573	20231011	102600	1977600	19770	19770	19770	19770	0
574	20231011	102500	1977600	19770	19770	19770	19770	0
575	20231011	102400	1977600	19770	19770	19770	19770	0
576	20231011	102300	1977600	19770	19770	19770	19770	0
577	20231011	102200	1977600	19770	19770	19770	19770	0
578	20231011	102100	1977600	19770	19770	19770	19770	0
579	20231011	102000	1977600	19770	19770	19770	19770	0
580	20231011	101900	1977600	19770	19770	19770	19770	0
581	20231011	101800	1977600	19770	19770	19770	19770	0
582	20231011	101700	1977600	19770	19770	19770	19770	1
583	20231011	101600	1957830	19850	19850	19850	19850	1
584	20231011	101500	1937980	19850	19850	19850	19850	0
585	20231011	101400	1937980	19850	19850	19850	19850	0
586	20231011	101300	1937980	19850	19850	19850	19850	0
587	20231011	101200	1937980	19850	19850	19850	19850	0
588	20231011	101100	1937980	19850	19850	19850	19850	0
589	20231011	101000	1937980	19850	19850	19850	19850	0
590	20231011	100900	1937980	19850	19850	19850	19850	0
591	20231011	100800	1937980	19850	19850	19850	19850	0
592	20231011	100700	1937980	19850	19850	19850	19850	0
593	20231011	100600	1937980	19850	19850	19850	19850	0
594	20231011	100500	1937980	19850	19850	19850	19850	0
595	20231011	100400	1937980	19850	19850	19850	19850	0
596	20231011	100300	1937980	19850	19850	19850	19850	0
597	20231011	100200	1937980	19850	19850	19850	19850	0
598	20231011	100100	1937980	19850	19850	19850	19850	0
599	20231011	100000	1937980	19850	19800	19850	19800	10
600	20231011	095900	1739830	19800	19800	19800	19800	0
601	20231011	095800	1739830	19800	19800	19800	19800	4
602	20231011	095700	1660630	19790	19790	19790	19790	6
603	20231011	095600	1541890	19790	19790	19790	19790	0
604	20231011	095500	1541890	19790	19790	19790	19790	0
605	20231011	095400	1541890	19790	19790	19790	19790	0
606	20231011	095300	1541890	19790	19790	19790	19790	11
607	20231011	095200	1324200	19790	19790	19790	19790	0
608	20231011	095100	1324200	19790	19790	19790	19790	0
609	20231011	095000	1324200	19790	19790	19790	19790	0
610	20231011	094900	1324200	19790	19790	19790	19790	0
611	20231011	094800	1324200	19790	19790	19790	19790	0
612	20231011	094700	1324200	19790	19790	19790	19790	0
613	20231011	094600	1324200	19790	19790	19790	19790	0
614	20231011	094500	1324200	19790	19790	19790	19790	0
615	20231011	094400	1324200	19790	19790	19790	19790	0
616	20231011	094300	1324200	19790	19790	19790	19790	0
617	20231011	094200	1324200	19790	19790	19790	19790	0
618	20231011	094100	1324200	19790	19790	19790	19790	0
619	20231011	094000	1324200	19790	19790	19790	19790	0
620	20231011	093900	1324200	19790	19790	19790	19790	0
621	20231011	093800	1324200	19790	19790	19790	19790	0
622	20231011	093700	1324200	19790	19790	19790	19790	0
623	20231011	093600	1324200	19790	19790	19790	19790	5
624	20231011	093500	1225250	19790	19790	19790	19790	0
625	20231011	093400	1225250	19790	19790	19790	19790	0
626	20231011	093300	1225250	19790	19790	19790	19790	0
627	20231011	093200	1225250	19790	19790	19790	19790	0
628	20231011	093100	1225250	19790	19790	19790	19790	0
629	20231011	093000	1225250	19790	19790	19790	19790	0
630	20231011	092900	1225250	19790	19790	19790	19790	0
631	20231011	092800	1225250	19790	19790	19790	19790	0
632	20231011	092700	1225250	19790	19790	19790	19790	0
633	20231011	092600	1225250	19790	19790	19790	19790	0
634	20231011	092500	1225250	19790	19790	19790	19790	0
635	20231011	092400	1225250	19790	19790	19790	19790	0
636	20231011	092300	1225250	19790	19790	19790	19790	0
637	20231011	092200	1225250	19790	19790	19790	19790	0
638	20231011	092100	1225250	19790	19790	19790	19790	0
639	20231011	092000	1225250	19790	19790	19790	19790	0
640	20231011	091900	1225250	19790	19790	19790	19790	0
641	20231011	091800	1225250	19790	19790	19790	19790	0
642	20231011	091700	1225250	19790	19790	19790	19790	0
643	20231011	091600	1225250	19790	19790	19790	19790	0
644	20231011	091500	1225250	19790	19790	19790	19790	0
645	20231011	091400	1225250	19790	19790	19790	19790	0
646	20231011	091300	1225250	19790	19790	19790	19790	0
647	20231011	091200	1225250	19790	19790	19790	19790	0
648	20231011	091100	1225250	19790	19790	19790	19790	4
649	20231011	091000	1146090	19790	19790	19790	19790	0
650	20231011	090900	1146090	19790	19790	19790	19790	2
651	20231011	090800	1106510	19790	19790	19790	19790	0
652	20231011	090700	1106510	19790	19790	19790	19790	5
653	20231011	090600	1007560	19790	19790	19790	19790	0
654	20231011	090500	1007560	19790	19790	19790	19790	0
655	20231011	090400	1007560	19790	19760	19790	19760	5
656	20231011	090300	908670	19760	19760	19760	19760	0
657	20231011	090200	908670	19760	19760	19760	19760	0
658	20231011	090100	908670	19760	19760	19760	19760	0
659	20231011	090000	908670	19760	19750	19760	19720	46