KissMeData/341170/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204600	30725850	7970	7970	7970	7970	30
3	20231026	204500	30725850	7970	7970	7970	7970	0
4	20231026	204400	30725850	7970	7970	7970	7970	0
5	20231026	204300	30725850	7970	7970	7970	7970	0
6	20231026	204200	30725850	7970	7970	7970	7970	0
7	20231026	204100	30725850	7970	7970	7970	7970	0
8	20231026	204000	30725850	7970	7970	7970	7970	0
9	20231026	203900	30725850	7970	7970	7970	7970	0
10	20231026	203800	30725850	7970	7970	7970	7970	0
11	20231026	203700	30725850	7970	7970	7970	7970	0
12	20231026	203600	30725850	7970	7970	7970	7970	0
13	20231026	203500	30725850	7970	7970	7970	7970	0
14	20231026	203400	30725850	7970	7970	7970	7970	0
15	20231026	203300	30725850	7970	7970	7970	7970	0
16	20231026	203200	30725850	7970	7970	7970	7970	0
17	20231026	203100	30725850	7970	7970	7970	7970	0
18	20231026	203000	30725850	7970	7970	7970	7970	0
19	20231026	202900	30725850	7970	7970	7970	7970	0
20	20231026	202800	30725850	7970	7970	7970	7970	0
21	20231026	202700	30725850	7970	7970	7970	7970	0
22	20231026	202600	30725850	7970	7970	7970	7970	0
23	20231026	202500	30725850	7970	7970	7970	7970	0
24	20231026	202400	30725850	7970	7970	7970	7970	0
25	20231026	202300	30725850	7970	7970	7970	7970	0
26	20231026	202200	30725850	7970	7970	7970	7970	0
27	20231026	202100	30725850	7970	7970	7970	7970	0
28	20231026	202000	30725850	7970	7970	7970	7970	0
29	20231026	201900	30725850	7970	7970	7970	7970	0
30	20231026	201800	30725850	7970	7970	7970	7970	0
31	20231026	201700	30725850	7970	7970	7970	7970	0
32	20231026	201600	30725850	7970	7970	7970	7970	30
33	20231026	201500	30725850	7970	7970	7970	7970	0
34	20231026	201400	30725850	7970	7970	7970	7970	0
35	20231026	201300	30725850	7970	7970	7970	7970	0
36	20231026	201200	30725850	7970	7970	7970	7970	0
37	20231026	201100	30725850	7970	7970	7970	7970	0
38	20231026	201000	30725850	7970	7970	7970	7970	0
39	20231026	200900	30725850	7970	7970	7970	7970	0
40	20231026	200800	30725850	7970	7970	7970	7970	0
41	20231026	200700	30725850	7970	7970	7970	7970	0
42	20231026	200600	30725850	7970	7970	7970	7970	0
43	20231026	200500	30725850	7970	7970	7970	7970	0
44	20231026	200400	30725850	7970	7970	7970	7970	0
45	20231026	200300	30725850	7970	7970	7970	7970	0
46	20231026	200200	30725850	7970	7970	7970	7970	0
47	20231026	200100	30725850	7970	7970	7970	7970	0
48	20231026	200000	30725850	7970	7970	7970	7970	0
49	20231026	195900	30725850	7970	7970	7970	7970	0
50	20231026	195800	30725850	7970	7970	7970	7970	0
51	20231026	195700	30725850	7970	7970	7970	7970	0
52	20231026	195600	30725850	7970	7970	7970	7970	0
53	20231026	195500	30725850	7970	7970	7970	7970	0
54	20231026	195400	30725850	7970	7970	7970	7970	0
55	20231026	195300	30725850	7970	7970	7970	7970	0
56	20231026	195200	30725850	7970	7970	7970	7970	0
57	20231026	195100	30725850	7970	7970	7970	7970	0
58	20231026	195000	30725850	7970	7970	7970	7970	0
59	20231026	194900	30725850	7970	7970	7970	7970	0
60	20231026	194800	30725850	7970	7970	7970	7970	0
61	20231026	194700	30725850	7970	7970	7970	7970	0
62	20231026	194600	30725850	7970	7970	7970	7970	30
63	20231026	194500	30725850	7970	7970	7970	7970	0
64	20231026	194400	30725850	7970	7970	7970	7970	0
65	20231026	194300	30725850	7970	7970	7970	7970	0
66	20231026	194200	30725850	7970	7970	7970	7970	0
67	20231026	194100	30725850	7970	7970	7970	7970	0
68	20231026	194000	30725850	7970	7970	7970	7970	0
69	20231026	193900	30725850	7970	7970	7970	7970	0
70	20231026	193800	30725850	7970	7970	7970	7970	0
71	20231026	193700	30725850	7970	7970	7970	7970	0
72	20231026	193600	30725850	7970	7970	7970	7970	0
73	20231026	193500	30725850	7970	7970	7970	7970	0
74	20231026	193400	30725850	7970	7970	7970	7970	0
75	20231026	193300	30725850	7970	7970	7970	7970	0
76	20231026	193200	30725850	7970	7970	7970	7970	0
77	20231026	193100	30725850	7970	7970	7970	7970	0
78	20231026	193000	30725850	7970	7970	7970	7970	0
79	20231026	192900	30725850	7970	7970	7970	7970	0
80	20231026	192800	30725850	7970	7970	7970	7970	0
81	20231026	192700	30725850	7970	7970	7970	7970	0
82	20231026	192600	30725850	7970	7970	7970	7970	0
83	20231026	192500	30725850	7970	7970	7970	7970	0
84	20231026	192400	30725850	7970	7970	7970	7970	0
85	20231026	192300	30725850	7970	7970	7970	7970	0
86	20231026	192200	30725850	7970	7970	7970	7970	0
87	20231026	192100	30725850	7970	7970	7970	7970	0
88	20231026	192000	30725850	7970	7970	7970	7970	0
89	20231026	191900	30725850	7970	7970	7970	7970	0
90	20231026	191800	30725850	7970	7970	7970	7970	0
91	20231026	191700	30725850	7970	7970	7970	7970	0
92	20231026	191600	30725850	7970	7970	7970	7970	30
93	20231026	191500	30725850	7970	7970	7970	7970	0
94	20231026	191400	30725850	7970	7970	7970	7970	0
95	20231026	191300	30725850	7970	7970	7970	7970	0
96	20231026	191200	30725850	7970	7970	7970	7970	0
97	20231026	191100	30725850	7970	7970	7970	7970	0
98	20231026	191000	30725850	7970	7970	7970	7970	0
99	20231026	190900	30725850	7970	7970	7970	7970	0
100	20231026	190800	30725850	7970	7970	7970	7970	0
101	20231026	190700	30725850	7970	7970	7970	7970	0
102	20231026	190600	30725850	7970	7970	7970	7970	0
103	20231026	190500	30725850	7970	7970	7970	7970	0
104	20231026	190400	30725850	7970	7970	7970	7970	0
105	20231026	190300	30725850	7970	7970	7970	7970	0
106	20231026	190200	30725850	7970	7970	7970	7970	0
107	20231026	190100	30725850	7970	7970	7970	7970	0
108	20231026	190000	30725850	7970	7970	7970	7970	0
109	20231026	185900	30725850	7970	7970	7970	7970	0
110	20231026	185800	30725850	7970	7970	7970	7970	0
111	20231026	185700	30725850	7970	7970	7970	7970	0
112	20231026	185600	30725850	7970	7970	7970	7970	0
113	20231026	185500	30725850	7970	7970	7970	7970	0
114	20231026	185400	30725850	7970	7970	7970	7970	0
115	20231026	185300	30725850	7970	7970	7970	7970	0
116	20231026	185200	30725850	7970	7970	7970	7970	0
117	20231026	185100	30725850	7970	7970	7970	7970	0
118	20231026	185000	30725850	7970	7970	7970	7970	0
119	20231026	184900	30725850	7970	7970	7970	7970	0
120	20231026	184800	30725850	7970	7970	7970	7970	0
121	20231026	184700	30725850	7970	7970	7970	7970	0
122	20231026	184600	30725850	7970	7970	7970	7970	30
123	20231026	184500	30725850	7970	7970	7970	7970	0
124	20231026	184400	30725850	7970	7970	7970	7970	0
125	20231026	184300	30725850	7970	7970	7970	7970	0
126	20231026	184200	30725850	7970	7970	7970	7970	0
127	20231026	184100	30725850	7970	7970	7970	7970	0
128	20231026	184000	30725850	7970	7970	7970	7970	0
129	20231026	183900	30725850	7970	7970	7970	7970	0
130	20231026	183800	30725850	7970	7970	7970	7970	0
131	20231026	183700	30725850	7970	7970	7970	7970	0
132	20231026	183600	30725850	7970	7970	7970	7970	0
133	20231026	183500	30725850	7970	7970	7970	7970	0
134	20231026	183400	30725850	7970	7970	7970	7970	0
135	20231026	183300	30725850	7970	7970	7970	7970	0
136	20231026	183200	30725850	7970	7970	7970	7970	0
137	20231026	183100	30725850	7970	7970	7970	7970	0
138	20231026	183000	30725850	7970	7970	7970	7970	0
139	20231026	182900	30725850	7970	7970	7970	7970	0
140	20231026	182800	30725850	7970	7970	7970	7970	0
141	20231026	182700	30725850	7970	7970	7970	7970	0
142	20231026	182600	30725850	7970	7970	7970	7970	0
143	20231026	182500	30725850	7970	7970	7970	7970	0
144	20231026	182400	30725850	7970	7970	7970	7970	0
145	20231026	182300	30725850	7970	7970	7970	7970	0
146	20231026	182200	30725850	7970	7970	7970	7970	0
147	20231026	182100	30725850	7970	7970	7970	7970	0
148	20231026	182000	30725850	7970	7970	7970	7970	0
149	20231026	181900	30725850	7970	7970	7970	7970	0
150	20231026	181800	30725850	7970	7970	7970	7970	0
151	20231026	181700	30725850	7970	7970	7970	7970	0
152	20231026	181600	30725850	7970	7970	7970	7970	30
153	20231026	181500	30725850	7970	7970	7970	7970	0
154	20231026	181400	30725850	7970	7970	7970	7970	0
155	20231026	181300	30725850	7970	7970	7970	7970	0
156	20231026	181200	30725850	7970	7970	7970	7970	0
157	20231026	181100	30725850	7970	7970	7970	7970	0
158	20231026	181000	30725850	7970	7970	7970	7970	0
159	20231026	180900	30725850	7970	7970	7970	7970	0
160	20231026	180800	30725850	7970	7970	7970	7970	0
161	20231026	180700	30725850	7970	7970	7970	7970	0
162	20231026	180600	30725850	7970	7970	7970	7970	0
163	20231026	180500	30725850	7970	7970	7970	7970	0
164	20231026	180400	30725850	7970	7970	7970	7970	0
165	20231026	180300	30725850	7970	7970	7970	7970	0
166	20231026	180200	30725850	7970	7970	7970	7970	0
167	20231026	180100	30725850	7970	7970	7970	7970	0
168	20231026	180000	30725850	7970	7970	7970	7970	0
169	20231026	175900	30725850	7970	7970	7970	7970	0
170	20231026	175800	30725850	7970	7970	7970	7970	0
171	20231026	175700	30725850	7970	7970	7970	7970	0
172	20231026	175600	30725850	7970	7970	7970	7970	0
173	20231026	175500	30725850	7970	7970	7970	7970	0
174	20231026	175400	30725850	7970	7970	7970	7970	0
175	20231026	175300	30725850	7970	7970	7970	7970	0
176	20231026	175200	30725850	7970	7970	7970	7970	0
177	20231026	175100	30725850	7970	7970	7970	7970	0
178	20231026	175000	30725850	7970	7970	7970	7970	0
179	20231026	174900	30725850	7970	7970	7970	7970	0
180	20231026	174800	30725850	7970	7970	7970	7970	0
181	20231026	174700	30725850	7970	7970	7970	7970	0
182	20231026	174600	30725850	7970	7970	7970	7970	30
183	20231026	174500	30725850	7970	7970	7970	7970	0
184	20231026	174400	30725850	7970	7970	7970	7970	0
185	20231026	174300	30725850	7970	7970	7970	7970	0
186	20231026	174200	30725850	7970	7970	7970	7970	0
187	20231026	174100	30725850	7970	7970	7970	7970	0
188	20231026	174000	30725850	7970	7970	7970	7970	0
189	20231026	173900	30725850	7970	7970	7970	7970	0
190	20231026	173800	30725850	7970	7970	7970	7970	0
191	20231026	173700	30725850	7970	7970	7970	7970	0
192	20231026	173600	30725850	7970	7970	7970	7970	0
193	20231026	173500	30725850	7970	7970	7970	7970	0
194	20231026	173400	30725850	7970	7970	7970	7970	0
195	20231026	173300	30725850	7970	7970	7970	7970	0
196	20231026	173200	30725850	7970	7970	7970	7970	0
197	20231026	173100	30725850	7970	7970	7970	7970	0
198	20231026	173000	30725850	7970	7970	7970	7970	0
199	20231026	172900	30725850	7970	7970	7970	7970	0
200	20231026	172800	30725850	7970	7970	7970	7970	0
201	20231026	172700	30725850	7970	7970	7970	7970	0
202	20231026	172600	30725850	7970	7970	7970	7970	0
203	20231026	172500	30725850	7970	7970	7970	7970	0
204	20231026	172400	30725850	7970	7970	7970	7970	0
205	20231026	172300	30725850	7970	7970	7970	7970	0
206	20231026	172200	30725850	7970	7970	7970	7970	0
207	20231026	172100	30725850	7970	7970	7970	7970	0
208	20231026	172000	30725850	7970	7970	7970	7970	0
209	20231026	171900	30725850	7970	7970	7970	7970	0
210	20231026	171800	30725850	7970	7970	7970	7970	0
211	20231026	171700	30725850	7970	7970	7970	7970	0
212	20231026	171600	30725850	7970	7970	7970	7970	30
213	20231026	171500	30725850	7970	7970	7970	7970	0
214	20231026	171400	30725850	7970	7970	7970	7970	0
215	20231026	171300	30725850	7970	7970	7970	7970	0
216	20231026	171200	30725850	7970	7970	7970	7970	0
217	20231026	171100	30725850	7970	7970	7970	7970	0
218	20231026	171000	30725850	7970	7970	7970	7970	0
219	20231026	170900	30725850	7970	7970	7970	7970	0
220	20231026	170800	30725850	7970	7970	7970	7970	0
221	20231026	170700	30725850	7970	7970	7970	7970	0
222	20231026	170600	30725850	7970	7970	7970	7970	0
223	20231026	170500	30725850	7970	7970	7970	7970	0
224	20231026	170400	30725850	7970	7970	7970	7970	0
225	20231026	170300	30725850	7970	7970	7970	7970	0
226	20231026	170200	30725850	7970	7970	7970	7970	0
227	20231026	170100	30725850	7970	7970	7970	7970	0
228	20231026	170000	30725850	7970	7970	7970	7970	0
229	20231026	165900	30725850	7970	7970	7970	7970	0
230	20231026	165800	30725850	7970	7970	7970	7970	0
231	20231026	165700	30725850	7970	7970	7970	7970	0
232	20231026	165600	30725850	7970	7970	7970	7970	0
233	20231026	165500	30725850	7970	7970	7970	7970	0
234	20231026	165400	30725850	7970	7970	7970	7970	0
235	20231026	165300	30725850	7970	7970	7970	7970	0
236	20231026	165200	30725850	7970	7970	7970	7970	0
237	20231026	165100	30725850	7970	7970	7970	7970	0
238	20231026	165000	30725850	7970	7970	7970	7970	0
239	20231026	164900	30725850	7970	7970	7970	7970	0
240	20231026	164800	30725850	7970	7970	7970	7970	0
241	20231026	164700	30725850	7970	7970	7970	7970	0
242	20231026	164600	30725850	7970	7970	7970	7970	30
243	20231026	164500	30725850	7970	7970	7970	7970	0
244	20231026	164400	30725850	7970	7970	7970	7970	0
245	20231026	164300	30725850	7970	7970	7970	7970	0
246	20231026	164200	30725850	7970	7970	7970	7970	0
247	20231026	164100	30725850	7970	7970	7970	7970	0
248	20231026	164000	30725850	7970	7970	7970	7970	0
249	20231026	163900	30725850	7970	7970	7970	7970	0
250	20231026	163800	30725850	7970	7970	7970	7970	0
251	20231026	163700	30725850	7970	7970	7970	7970	0
252	20231026	163600	30725850	7970	7970	7970	7970	0
253	20231026	163500	30725850	7970	7970	7970	7970	0
254	20231026	163400	30725850	7970	7970	7970	7970	0
255	20231026	163300	30725850	7970	7970	7970	7970	0
256	20231026	163200	30725850	7970	7970	7970	7970	0
257	20231026	163100	30725850	7970	7970	7970	7970	0
258	20231026	163000	30725850	7970	7970	7970	7970	0
259	20231026	162900	30725850	7970	7970	7970	7970	0
260	20231026	162800	30725850	7970	7970	7970	7970	0
261	20231026	162700	30725850	7970	7970	7970	7970	0
262	20231026	162600	30725850	7970	7970	7970	7970	0
263	20231026	162500	30725850	7970	7970	7970	7970	0
264	20231026	162400	30725850	7970	7970	7970	7970	0
265	20231026	162300	30725850	7970	7970	7970	7970	0
266	20231026	162200	30725850	7970	7970	7970	7970	0
267	20231026	162100	30725850	7970	7970	7970	7970	0
268	20231026	162000	30725850	7970	7970	7970	7970	0
269	20231026	161900	30725850	7970	7970	7970	7970	0
270	20231026	161800	30725850	7970	7970	7970	7970	0
271	20231026	161700	30725850	7970	7970	7970	7970	0
272	20231026	161600	30725850	7970	7970	7970	7970	30
273	20231026	161500	30725850	7970	7970	7970	7970	0
274	20231026	161400	30725850	7970	7970	7970	7970	0
275	20231026	161300	30725850	7970	7970	7970	7970	0
276	20231026	161200	30725850	7970	7970	7970	7970	0
277	20231026	161100	30725850	7970	7970	7970	7970	0
278	20231026	161000	30725850	7970	7970	7970	7970	0
279	20231026	160900	30725850	7970	7970	7970	7970	0
280	20231026	160800	30725850	7970	7970	7970	7970	0
281	20231026	160700	30725850	7970	7970	7970	7970	0
282	20231026	160600	30725850	7970	7970	7970	7970	0
283	20231026	160500	30725850	7970	7970	7970	7970	0
284	20231026	160400	30725850	7970	7970	7970	7970	0
285	20231026	160300	30725850	7970	7970	7970	7970	0
286	20231026	160200	30725850	7970	7970	7970	7970	0
287	20231026	160100	30725850	7970	7970	7970	7970	0
288	20231026	160000	30725850	7970	7970	7970	7970	0
289	20231026	155900	30725850	7970	7970	7970	7970	0
290	20231026	155800	30725850	7970	7970	7970	7970	0
291	20231026	155700	30725850	7970	7970	7970	7970	0
292	20231026	155600	30725850	7970	7970	7970	7970	0
293	20231026	155500	30725850	7970	7970	7970	7970	0
294	20231026	155400	30725850	7970	7970	7970	7970	0
295	20231026	155300	30725850	7970	7970	7970	7970	0
296	20231026	155200	30725850	7970	7970	7970	7970	0
297	20231026	155100	30725850	7970	7970	7970	7970	0
298	20231026	155000	30725850	7970	7970	7970	7970	0
299	20231026	154900	30725850	7970	7970	7970	7970	0
300	20231026	154800	30725850	7970	7970	7970	7970	0
301	20231026	154700	30725850	7970	7970	7970	7970	0
302	20231026	154600	30725850	7970	7970	7970	7970	30
303	20231026	154500	30725850	7970	7970	7970	7970	0
304	20231026	154400	30725850	7970	7970	7970	7970	0
305	20231026	154300	30725850	7970	7970	7970	7970	0
306	20231026	154200	30725850	7970	7970	7970	7970	0
307	20231026	154100	30725850	7970	7970	7970	7970	0
308	20231026	154000	30725850	7970	7970	7970	7970	0
309	20231026	153900	30725850	7970	7970	7970	7970	0
310	20231026	153800	30725850	7970	7970	7970	7970	0
311	20231026	153700	30725850	7970	7970	7970	7970	0
312	20231026	153600	30725850	7970	7970	7970	7970	0
313	20231026	153500	30725850	7970	7970	7970	7970	0
314	20231026	153400	30725850	7970	7970	7970	7970	0
315	20231026	153300	30725850	7970	7970	7970	7970	0
316	20231026	153200	30725850	7970	7970	7970	7970	0
317	20231026	153100	30725850	7970	7970	7970	7970	0
318	20231026	153000	30725850	7970	7970	7970	7970	30
319	20231026	152900	30486750	7960	7960	7960	7960	0
320	20231026	152800	30486750	7960	7960	7960	7960	0
321	20231026	152700	30486750	7960	7960	7960	7960	0
322	20231026	152600	30486750	7960	7960	7960	7960	0
323	20231026	152500	30486750	7960	7960	7960	7960	0
324	20231026	152400	30486750	7960	7960	7960	7960	0
325	20231026	152300	30486750	7960	7960	7960	7960	0
326	20231026	152200	30486750	7960	7960	7960	7960	0
327	20231026	152100	30486750	7960	7960	7960	7960	0
328	20231026	152000	30486750	7960	7960	7960	7960	0
329	20231026	151900	30486750	7960	7960	7960	7960	0
330	20231026	151800	30486750	7960	7960	7960	7960	0
331	20231026	151700	30486750	7960	7960	7960	7960	0
332	20231026	151600	30486750	7960	7960	7960	7960	0
333	20231026	151500	30486750	7960	7960	7960	7960	0
334	20231026	151400	30486750	7960	7960	7960	7960	0
335	20231026	151300	30486750	7960	7960	7960	7960	0
336	20231026	151200	30486750	7960	7960	7960	7960	0
337	20231026	151100	30486750	7960	7960	7960	7960	0
338	20231026	151000	30486750	7960	7960	7960	7960	0
339	20231026	150900	30486750	7960	7960	7960	7960	0
340	20231026	150800	30486750	7960	7960	7960	7960	0
341	20231026	150700	30486750	7960	7960	7960	7960	0
342	20231026	150600	30486750	7960	7960	7960	7960	0
343	20231026	150500	30486750	7960	7960	7960	7960	0
344	20231026	150400	30486750	7960	7960	7960	7960	0
345	20231026	150300	30486750	7960	7960	7960	7960	770
346	20231026	150200	24357550	7960	7960	7960	7960	0
347	20231026	150100	24357550	7960	7960	7960	7960	0
348	20231026	150000	24357550	7960	7960	7960	7960	0
349	20231026	145900	24357550	7960	7960	7960	7960	0
350	20231026	145800	24357550	7960	7960	7960	7960	0
351	20231026	145700	24357550	7960	7960	7960	7960	0
352	20231026	145600	24357550	7960	7960	7960	7960	0
353	20231026	145500	24357550	7960	7960	7960	7960	0
354	20231026	145400	24357550	7960	7960	7960	7960	0
355	20231026	145300	24357550	7960	7960	7960	7960	0
356	20231026	145200	24357550	7960	7960	7960	7960	0
357	20231026	145100	24357550	7960	7960	7960	7960	0
358	20231026	145000	24357550	7960	7960	7960	7960	0
359	20231026	144900	24357550	7960	7960	7960	7960	0
360	20231026	144800	24357550	7960	7960	7960	7960	0
361	20231026	144700	24357550	7960	7960	7960	7960	0
362	20231026	144600	24357550	7960	7960	7960	7960	0
363	20231026	144500	24357550	7960	7960	7960	7960	0
364	20231026	144400	24357550	7960	7960	7960	7960	0
365	20231026	144300	24357550	7960	7960	7960	7960	0
366	20231026	144200	24357550	7960	7960	7960	7960	0
367	20231026	144100	24357550	7960	7960	7960	7960	0
368	20231026	144000	24357550	7960	7960	7960	7960	0
369	20231026	143900	24357550	7960	7960	7960	7960	0
370	20231026	143800	24357550	7960	7960	7960	7960	0
371	20231026	143700	24357550	7960	7960	7960	7960	0
372	20231026	143600	24357550	7960	7960	7960	7960	0
373	20231026	143500	24357550	7960	7960	7960	7960	0
374	20231026	143400	24357550	7960	7960	7960	7960	0
375	20231026	143300	24357550	7960	7960	7960	7960	0
376	20231026	143200	24357550	7960	7960	7960	7960	0
377	20231026	143100	24357550	7960	7960	7960	7960	0
378	20231026	143000	24357550	7960	7960	7960	7960	0
379	20231026	142900	24357550	7960	7960	7960	7960	0
380	20231026	142800	24357550	7960	7960	7960	7960	0
381	20231026	142700	24357550	7960	7960	7960	7960	0
382	20231026	142600	24357550	7960	7960	7960	7960	0
383	20231026	142500	24357550	7960	7960	7960	7960	0
384	20231026	142400	24357550	7960	7960	7960	7960	0
385	20231026	142300	24357550	7960	7960	7960	7960	0
386	20231026	142200	24357550	7960	7960	7960	7960	0
387	20231026	142100	24357550	7960	7960	7960	7960	0
388	20231026	142000	24357550	7960	7960	7960	7960	0
389	20231026	141900	24357550	7960	7960	7960	7960	0
390	20231026	141800	24357550	7960	7960	7960	7960	0
391	20231026	141700	24357550	7960	7960	7960	7960	0
392	20231026	141600	24357550	7960	7960	7960	7960	0
393	20231026	141500	24357550	7960	7960	7960	7960	0
394	20231026	141400	24357550	7960	7960	7960	7960	0
395	20231026	141300	24357550	7960	7960	7960	7960	0
396	20231026	141200	24357550	7960	7960	7960	7960	0
397	20231026	141100	24357550	7960	7960	7960	7960	0
398	20231026	141000	24357550	7960	7960	7960	7960	0
399	20231026	140900	24357550	7960	7960	7960	7960	0
400	20231026	140800	24357550	7960	7960	7960	7960	0
401	20231026	140700	24357550	7960	7960	7960	7960	0
402	20231026	140600	24357550	7960	7960	7960	7960	0
403	20231026	140500	24357550	7960	7960	7960	7960	0
404	20231026	140400	24357550	7960	7960	7960	7960	0
405	20231026	140300	24357550	7960	7960	7960	7960	1
406	20231026	140200	24349590	7800	7800	7800	7800	0
407	20231026	140100	24349590	7800	7800	7800	7800	0
408	20231026	140000	24349590	7800	7800	7800	7800	0
409	20231026	135900	24349590	7800	7800	7800	7800	0
410	20231026	135800	24349590	7800	7800	7800	7800	0
411	20231026	135700	24349590	7800	7800	7800	7800	0
412	20231026	135600	24349590	7800	7800	7800	7800	0
413	20231026	135500	24349590	7800	7800	7800	7800	0
414	20231026	135400	24349590	7800	7800	7800	7800	0
415	20231026	135300	24349590	7800	7800	7800	7800	0
416	20231026	135200	24349590	7800	7800	7800	7800	0
417	20231026	135100	24349590	7800	7800	7800	7800	0
418	20231026	135000	24349590	7800	7800	7800	7800	0
419	20231026	134900	24349590	7800	7800	7800	7800	0
420	20231026	134800	24349590	7800	7800	7800	7800	0
421	20231026	134700	24349590	7800	7800	7800	7800	0
422	20231026	134600	24349590	7800	7800	7800	7800	0
423	20231026	134500	24349590	7800	7800	7800	7800	0
424	20231026	134400	24349590	7800	7800	7800	7800	0
425	20231026	134300	24349590	7800	7800	7800	7800	0
426	20231026	134200	24349590	7800	7800	7800	7800	0
427	20231026	134100	24349590	7800	7800	7800	7800	0
428	20231026	134000	24349590	7800	7800	7800	7800	0
429	20231026	133900	24349590	7800	7800	7800	7800	0
430	20231026	133800	24349590	7800	7800	7800	7800	0
431	20231026	133700	24349590	7800	7800	7800	7800	0
432	20231026	133600	24349590	7800	7800	7800	7800	0
433	20231026	133500	24349590	7800	7800	7800	7800	0
434	20231026	133400	24349590	7800	7800	7800	7800	0
435	20231026	133300	24349590	7800	7800	7800	7800	0
436	20231026	133200	24349590	7800	7800	7800	7800	0
437	20231026	133100	24349590	7800	7800	7800	7800	0
438	20231026	133000	24349590	7800	7800	7800	7800	0
439	20231026	132900	24349590	7800	7800	7800	7800	0
440	20231026	132800	24349590	7800	7800	7800	7800	0
441	20231026	132700	24349590	7800	7800	7800	7800	0
442	20231026	132600	24349590	7800	7800	7800	7800	0
443	20231026	132500	24349590	7800	7800	7800	7800	0
444	20231026	132400	24349590	7800	7800	7800	7800	0
445	20231026	132300	24349590	7800	7800	7800	7800	0
446	20231026	132200	24349590	7800	7800	7800	7800	0
447	20231026	132100	24349590	7800	7800	7800	7800	0
448	20231026	132000	24349590	7800	7800	7800	7800	0
449	20231026	131900	24349590	7800	7800	7800	7800	0
450	20231026	131800	24349590	7800	7800	7800	7800	0
451	20231026	131700	24349590	7800	7800	7800	7800	0
452	20231026	131600	24349590	7800	7800	7800	7800	0
453	20231026	131500	24349590	7800	7800	7800	7800	0
454	20231026	131400	24349590	7800	7800	7800	7800	0
455	20231026	131300	24349590	7800	7800	7800	7800	0
456	20231026	131200	24349590	7800	7800	7800	7800	0
457	20231026	131100	24349590	7800	7800	7800	7800	0
458	20231026	131000	24349590	7800	7800	7800	7800	0
459	20231026	130900	24349590	7800	7800	7800	7800	0
460	20231026	130800	24349590	7800	7800	7800	7800	0
461	20231026	130700	24349590	7800	7800	7800	7800	0
462	20231026	130600	24349590	7800	7800	7800	7800	74
463	20231026	130500	23772390	7800	7800	7800	7800	0
464	20231026	130400	23772390	7800	7800	7800	7800	0
465	20231026	130300	23772390	7800	7800	7800	7800	0
466	20231026	130200	23772390	7800	7800	7800	7800	0
467	20231026	130100	23772390	7800	7800	7800	7800	0
468	20231026	130000	23772390	7800	7800	7800	7800	0
469	20231026	125900	23772390	7800	7800	7800	7800	0
470	20231026	125800	23772390	7800	7800	7800	7800	0
471	20231026	125700	23772390	7800	7800	7800	7800	0
472	20231026	125600	23772390	7800	7800	7800	7800	0
473	20231026	125500	23772390	7800	7800	7800	7800	6
474	20231026	125400	23725590	7800	7800	7800	7800	0
475	20231026	125300	23725590	7800	7800	7800	7800	0
476	20231026	125200	23725590	7800	7800	7800	7800	0
477	20231026	125100	23725590	7800	7800	7800	7800	0
478	20231026	125000	23725590	7800	7800	7800	7800	0
479	20231026	124900	23725590	7800	7800	7800	7800	0
480	20231026	124800	23725590	7800	7800	7800	7800	0
481	20231026	124700	23725590	7800	7800	7800	7800	0
482	20231026	124600	23725590	7800	7800	7800	7800	0
483	20231026	124500	23725590	7800	7800	7800	7800	0
484	20231026	124400	23725590	7800	7800	7800	7800	0
485	20231026	124300	23725590	7800	7800	7800	7800	0
486	20231026	124200	23725590	7800	7800	7800	7800	0
487	20231026	124100	23725590	7800	7800	7800	7800	4
488	20231026	124000	23694390	7800	7800	7800	7800	0
489	20231026	123900	23694390	7800	7800	7800	7800	0
490	20231026	123800	23694390	7800	7800	7800	7800	0
491	20231026	123700	23694390	7800	7800	7800	7800	0
492	20231026	123600	23694390	7800	7800	7800	7800	0
493	20231026	123500	23694390	7800	7800	7800	7800	0
494	20231026	123400	23694390	7800	7800	7800	7800	0
495	20231026	123300	23694390	7800	7800	7800	7800	0
496	20231026	123200	23694390	7800	7800	7800	7800	100
497	20231026	123100	22914390	7800	7800	7800	7800	100
498	20231026	123000	22134390	7800	7800	7800	7800	0
499	20231026	122900	22134390	7800	7800	7800	7800	0
500	20231026	122800	22134390	7800	7800	7800	7800	0
501	20231026	122700	22134390	7800	7800	7800	7800	0
502	20231026	122600	22134390	7800	7800	7800	7800	0
503	20231026	122500	22134390	7800	7800	7800	7800	0
504	20231026	122400	22134390	7800	7800	7800	7800	0
505	20231026	122300	22134390	7800	7800	7800	7800	0
506	20231026	122200	22134390	7800	7800	7800	7800	0
507	20231026	122100	22134390	7800	7800	7800	7800	0
508	20231026	122000	22134390	7800	7800	7800	7800	0
509	20231026	121900	22134390	7800	7800	7800	7800	0
510	20231026	121800	22134390	7800	7800	7800	7800	0
511	20231026	121700	22134390	7800	7800	7800	7800	0
512	20231026	121600	22134390	7800	7800	7800	7800	0
513	20231026	121500	22134390	7800	7800	7800	7800	0
514	20231026	121400	22134390	7800	7800	7800	7800	0
515	20231026	121300	22134390	7800	7800	7800	7800	0
516	20231026	121200	22134390	7800	7800	7800	7800	0
517	20231026	121100	22134390	7800	7800	7800	7800	0
518	20231026	121000	22134390	7800	7800	7800	7800	0
519	20231026	120900	22134390	7800	7800	7800	7800	0
520	20231026	120800	22134390	7800	7800	7800	7800	0
521	20231026	120700	22134390	7800	7800	7800	7800	0
522	20231026	120600	22134390	7800	7800	7800	7800	0
523	20231026	120500	22134390	7800	7800	7800	7800	1
524	20231026	120400	22126590	7800	7800	7800	7800	0
525	20231026	120300	22126590	7800	7800	7800	7800	0
526	20231026	120200	22126590	7800	7800	7800	7800	0
527	20231026	120100	22126590	7800	7800	7800	7800	0
528	20231026	120000	22126590	7800	7800	7800	7800	0
529	20231026	115900	22126590	7800	7800	7800	7800	0
530	20231026	115800	22126590	7800	7800	7800	7800	0
531	20231026	115700	22126590	7800	7800	7800	7800	0
532	20231026	115600	22126590	7800	7800	7800	7800	0
533	20231026	115500	22126590	7800	7800	7800	7800	0
534	20231026	115400	22126590	7800	7800	7800	7800	0
535	20231026	115300	22126590	7800	7800	7800	7800	0
536	20231026	115200	22126590	7800	7800	7800	7800	0
537	20231026	115100	22126590	7800	7800	7800	7800	0
538	20231026	115000	22126590	7800	7800	7800	7800	0
539	20231026	114900	22126590	7800	7800	7800	7800	0
540	20231026	114800	22126590	7800	7800	7800	7800	0
541	20231026	114700	22126590	7800	7800	7800	7800	0
542	20231026	114600	22126590	7800	7800	7800	7800	0
543	20231026	114500	22126590	7800	7800	7800	7800	0
544	20231026	114400	22126590	7800	7800	7800	7800	0
545	20231026	114300	22126590	7800	7800	7800	7800	0
546	20231026	114200	22126590	7800	7800	7800	7800	0
547	20231026	114100	22126590	7800	7800	7800	7800	0
548	20231026	114000	22126590	7800	7800	7800	7800	0
549	20231026	113900	22126590	7800	7800	7800	7800	0
550	20231026	113800	22126590	7800	7800	7800	7800	0
551	20231026	113700	22126590	7800	7800	7800	7800	0
552	20231026	113600	22126590	7800	7800	7800	7800	0
553	20231026	113500	22126590	7800	7800	7800	7800	0
554	20231026	113400	22126590	7800	7800	7800	7800	0
555	20231026	113300	22126590	7800	7800	7800	7800	0
556	20231026	113200	22126590	7800	7800	7800	7800	0
557	20231026	113100	22126590	7800	7800	7800	7800	0
558	20231026	113000	22126590	7800	7800	7800	7800	0
559	20231026	112900	22126590	7800	7800	7800	7800	0
560	20231026	112800	22126590	7800	7800	7800	7800	0
561	20231026	112700	22126590	7800	7810	7810	7800	544
562	20231026	112600	17882790	7960	7960	7960	7960	0
563	20231026	112500	17882790	7960	7960	7960	7960	0
564	20231026	112400	17882790	7960	7960	7960	7960	0
565	20231026	112300	17882790	7960	7960	7960	7960	5
566	20231026	112200	17842990	7800	7800	7800	7800	0
567	20231026	112100	17842990	7800	7800	7800	7800	0
568	20231026	112000	17842990	7800	7800	7800	7800	0
569	20231026	111900	17842990	7800	7800	7800	7800	0
570	20231026	111800	17842990	7800	7800	7800	7800	0
571	20231026	111700	17842990	7800	7800	7800	7800	0
572	20231026	111600	17842990	7800	7810	7810	7800	289
573	20231026	111500	15588350	7820	7820	7820	7820	200
574	20231026	111400	14024350	7800	7800	7800	7800	0
575	20231026	111300	14024350	7800	7800	7800	7800	0
576	20231026	111200	14024350	7800	7800	7800	7800	0
577	20231026	111100	14024350	7800	7800	7800	7800	0
578	20231026	111000	14024350	7800	7800	7800	7800	0
579	20231026	110900	14024350	7800	7800	7800	7800	0
580	20231026	110800	14024350	7800	7800	7800	7800	0
581	20231026	110700	14024350	7800	7800	7800	7800	0
582	20231026	110600	14024350	7800	7800	7800	7800	0
583	20231026	110500	14024350	7800	7800	7800	7800	0
584	20231026	110400	14024350	7800	7800	7800	7800	0
585	20231026	110300	14024350	7800	7800	7800	7800	0
586	20231026	110200	14024350	7800	7800	7800	7800	0
587	20231026	110100	14024350	7800	7800	7800	7800	0
588	20231026	110000	14024350	7800	7800	7800	7800	0
589	20231026	105900	14024350	7800	7800	7800	7800	0
590	20231026	105800	14024350	7800	7800	7800	7800	0
591	20231026	105700	14024350	7800	7800	7800	7800	0
592	20231026	105600	14024350	7800	7800	7800	7800	0
593	20231026	105500	14024350	7800	7800	7800	7800	0
594	20231026	105400	14024350	7800	7800	7800	7800	0
595	20231026	105300	14024350	7800	7800	7800	7800	0
596	20231026	105200	14024350	7800	7800	7800	7800	0
597	20231026	105100	14024350	7800	7800	7800	7800	0
598	20231026	105000	14024350	7800	7800	7800	7800	0
599	20231026	104900	14024350	7800	7800	7800	7800	0
600	20231026	104800	14024350	7800	7800	7800	7800	0
601	20231026	104700	14024350	7800	7800	7800	7800	0
602	20231026	104600	14024350	7800	7800	7800	7800	0
603	20231026	104500	14024350	7800	7800	7800	7800	0
604	20231026	104400	14024350	7800	7800	7800	7800	0
605	20231026	104300	14024350	7800	7800	7800	7800	0
606	20231026	104200	14024350	7800	7800	7800	7800	0
607	20231026	104100	14024350	7800	7800	7800	7800	0
608	20231026	104000	14024350	7800	7800	7800	7800	0
609	20231026	103900	14024350	7800	7800	7800	7800	0
610	20231026	103800	14024350	7800	7800	7800	7800	0
611	20231026	103700	14024350	7800	7800	7800	7800	0
612	20231026	103600	14024350	7800	7800	7800	7800	0
613	20231026	103500	14024350	7800	7800	7800	7800	0
614	20231026	103400	14024350	7800	7800	7800	7800	0
615	20231026	103300	14024350	7800	7800	7800	7800	0
616	20231026	103200	14024350	7800	7800	7800	7800	0
617	20231026	103100	14024350	7800	7850	7900	7800	480
618	20231026	103000	10267500	7900	7900	7900	7900	0
619	20231026	102900	10267500	7900	7900	7900	7900	0
620	20231026	102800	10267500	7900	7900	7900	7900	0
621	20231026	102700	10267500	7900	7900	7900	7900	0
622	20231026	102600	10267500	7900	7900	7900	7900	0
623	20231026	102500	10267500	7900	7900	7900	7900	0
624	20231026	102400	10267500	7900	7900	7900	7900	0
625	20231026	102300	10267500	7900	7900	7900	7900	0
626	20231026	102200	10267500	7900	7900	7900	7900	0
627	20231026	102100	10267500	7900	7900	7900	7900	0
628	20231026	102000	10267500	7900	7900	7900	7900	0
629	20231026	101900	10267500	7900	7900	7900	7900	0
630	20231026	101800	10267500	7900	7900	7900	7900	0
631	20231026	101700	10267500	7900	7900	7900	7900	0
632	20231026	101600	10267500	7900	7900	7900	7900	0
633	20231026	101500	10267500	7900	7900	7900	7900	0
634	20231026	101400	10267500	7900	7900	7900	7900	0
635	20231026	101300	10267500	7900	7900	7900	7900	0
636	20231026	101200	10267500	7900	7900	7900	7900	0
637	20231026	101100	10267500	7900	7900	7900	7900	0
638	20231026	101000	10267500	7900	7900	7900	7900	0
639	20231026	100900	10267500	7900	7900	7900	7900	0
640	20231026	100800	10267500	7900	7900	7900	7900	0
641	20231026	100700	10267500	7900	7900	7900	7900	0
642	20231026	100600	10267500	7900	7900	7900	7900	0
643	20231026	100500	10267500	7900	7900	7900	7900	0
644	20231026	100400	10267500	7900	7900	7900	7900	0
645	20231026	100300	10267500	7900	7900	7900	7900	0
646	20231026	100200	10267500	7900	7900	7900	7900	0
647	20231026	100100	10267500	7900	7900	7900	7900	0
648	20231026	100000	10267500	7900	7900	7900	7900	605
649	20231026	095900	5488000	7970	7970	7970	7970	0
650	20231026	095800	5488000	7970	7970	7970	7970	0
651	20231026	095700	5488000	7970	7970	7970	7970	0
652	20231026	095600	5488000	7970	7970	7970	7970	0
653	20231026	095500	5488000	7970	7970	7970	7970	10
654	20231026	095400	5408300	7970	7970	7970	7970	0
655	20231026	095300	5408300	7970	7970	7970	7970	10
656	20231026	095200	5328600	7900	7970	7970	7900	250
657	20231026	095100	3350400	7970	7980	7980	7970	200
658	20231026	095000	1755100	7950	7950	7950	7950	0
659	20231026	094900	1755100	7950	7950	7950	7950	0
660	20231026	094800	1755100	7950	7950	7950	7950	0
661	20231026	094700	1755100	7950	7950	7950	7950	0
662	20231026	094600	1755100	7950	7950	7950	7950	0
663	20231026	094500	1755100	7950	7950	7950	7950	0
664	20231026	094400	1755100	7950	7950	7950	7950	0
665	20231026	094300	1755100	7950	7950	7950	7950	0
666	20231026	094200	1755100	7950	7950	7950	7950	0
667	20231026	094100	1755100	7950	7950	7950	7950	0
668	20231026	094000	1755100	7950	7950	7950	7950	0
669	20231026	093900	1755100	7950	7950	7950	7950	0
670	20231026	093800	1755100	7950	7950	7950	7950	0
671	20231026	093700	1755100	7950	7950	7950	7950	0
672	20231026	093600	1755100	7950	7950	7950	7950	0
673	20231026	093500	1755100	7950	7950	7950	7950	0
674	20231026	093400	1755100	7950	7950	7950	7950	0
675	20231026	093300	1755100	7950	7950	7950	7950	0
676	20231026	093200	1755100	7950	7950	7950	7950	0
677	20231026	093100	1755100	7950	7950	7950	7950	0
678	20231026	093000	1755100	7950	7950	7950	7950	100
679	20231026	092900	960100	8000	8000	8000	8000	0
680	20231026	092800	960100	8000	8000	8000	8000	0
681	20231026	092700	960100	8000	8000	8000	8000	0
682	20231026	092600	960100	8000	8000	8000	8000	0
683	20231026	092500	960100	8000	8000	8000	8000	0
684	20231026	092400	960100	8000	8000	8000	8000	0
685	20231026	092300	960100	8000	8000	8000	8000	0
686	20231026	092200	960100	8000	8000	8000	8000	0
687	20231026	092100	960100	8000	8000	8000	8000	0
688	20231026	092000	960100	8000	8000	8000	8000	0
689	20231026	091900	960100	8000	8000	8000	8000	0
690	20231026	091800	960100	8000	8000	8000	8000	0
691	20231026	091700	960100	8000	8000	8000	8000	0
692	20231026	091600	960100	8000	8000	8000	8000	0
693	20231026	091500	960100	8000	8000	8000	8000	0
694	20231026	091400	960100	8000	8000	8000	8000	0
695	20231026	091300	960100	8000	8000	8000	8000	0
696	20231026	091200	960100	8000	8000	8000	8000	0
697	20231026	091100	960100	8000	8000	8000	8000	0
698	20231026	091000	960100	8000	8000	8000	8000	110
699	20231026	090900	80100	8010	8010	8010	8010	10
700	20231026	090800	0	8060	8060	8060	8060	0
701	20231026	090700	0	8060	8060	8060	8060	0
702	20231026	090600	0	8060	8060	8060	8060	0
703	20231026	090500	0	8060	8060	8060	8060	0
704	20231026	090400	0	8060	8060	8060	8060	0
705	20231026	090300	0	8060	8060	8060	8060	0
706	20231026	090200	0	8060	8060	8060	8060	0
707	20231026	090100	0	8060	8060	8060	8060	0
708	20231026	090000	0	8060	8060	8060	8060	0