KissMeData/087600/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194600	80958280	5550	5550	5550	5550	1734
3	20231027	194500	80958280	5550	5550	5550	5550	0
4	20231027	194400	80958280	5550	5550	5550	5550	0
5	20231027	194300	80958280	5550	5550	5550	5550	0
6	20231027	194200	80958280	5550	5550	5550	5550	0
7	20231027	194100	80958280	5550	5550	5550	5550	0
8	20231027	194000	80958280	5550	5550	5550	5550	0
9	20231027	193900	80958280	5550	5550	5550	5550	0
10	20231027	193800	80958280	5550	5550	5550	5550	0
11	20231027	193700	80958280	5550	5550	5550	5550	0
12	20231027	193600	80958280	5550	5550	5550	5550	0
13	20231027	193500	80958280	5550	5550	5550	5550	0
14	20231027	193400	80958280	5550	5550	5550	5550	0
15	20231027	193300	80958280	5550	5550	5550	5550	0
16	20231027	193200	80958280	5550	5550	5550	5550	0
17	20231027	193100	80958280	5550	5550	5550	5550	0
18	20231027	193000	80958280	5550	5550	5550	5550	0
19	20231027	192900	80958280	5550	5550	5550	5550	0
20	20231027	192800	80958280	5550	5550	5550	5550	0
21	20231027	192700	80958280	5550	5550	5550	5550	0
22	20231027	192600	80958280	5550	5550	5550	5550	0
23	20231027	192500	80958280	5550	5550	5550	5550	0
24	20231027	192400	80958280	5550	5550	5550	5550	0
25	20231027	192300	80958280	5550	5550	5550	5550	0
26	20231027	192200	80958280	5550	5550	5550	5550	0
27	20231027	192100	80958280	5550	5550	5550	5550	0
28	20231027	192000	80958280	5550	5550	5550	5550	0
29	20231027	191900	80958280	5550	5550	5550	5550	0
30	20231027	191800	80958280	5550	5550	5550	5550	0
31	20231027	191700	80958280	5550	5550	5550	5550	0
32	20231027	191600	80958280	5550	5550	5550	5550	1734
33	20231027	191500	80958280	5550	5550	5550	5550	0
34	20231027	191400	80958280	5550	5550	5550	5550	0
35	20231027	191300	80958280	5550	5550	5550	5550	0
36	20231027	191200	80958280	5550	5550	5550	5550	0
37	20231027	191100	80958280	5550	5550	5550	5550	0
38	20231027	191000	80958280	5550	5550	5550	5550	0
39	20231027	190900	80958280	5550	5550	5550	5550	0
40	20231027	190800	80958280	5550	5550	5550	5550	0
41	20231027	190700	80958280	5550	5550	5550	5550	0
42	20231027	190600	80958280	5550	5550	5550	5550	0
43	20231027	190500	80958280	5550	5550	5550	5550	0
44	20231027	190400	80958280	5550	5550	5550	5550	0
45	20231027	190300	80958280	5550	5550	5550	5550	0
46	20231027	190200	80958280	5550	5550	5550	5550	0
47	20231027	190100	80958280	5550	5550	5550	5550	0
48	20231027	190000	80958280	5550	5550	5550	5550	0
49	20231027	185900	80958280	5550	5550	5550	5550	0
50	20231027	185800	80958280	5550	5550	5550	5550	0
51	20231027	185700	80958280	5550	5550	5550	5550	0
52	20231027	185600	80958280	5550	5550	5550	5550	0
53	20231027	185500	80958280	5550	5550	5550	5550	0
54	20231027	185400	80958280	5550	5550	5550	5550	0
55	20231027	185300	80958280	5550	5550	5550	5550	0
56	20231027	185200	80958280	5550	5550	5550	5550	0
57	20231027	185100	80958280	5550	5550	5550	5550	0
58	20231027	185000	80958280	5550	5550	5550	5550	0
59	20231027	184900	80958280	5550	5550	5550	5550	0
60	20231027	184800	80958280	5550	5550	5550	5550	0
61	20231027	184700	80958280	5550	5550	5550	5550	0
62	20231027	184600	80958280	5550	5550	5550	5550	1734
63	20231027	184500	80958280	5550	5550	5550	5550	0
64	20231027	184400	80958280	5550	5550	5550	5550	0
65	20231027	184300	80958280	5550	5550	5550	5550	0
66	20231027	184200	80958280	5550	5550	5550	5550	0
67	20231027	184100	80958280	5550	5550	5550	5550	0
68	20231027	184000	80958280	5550	5550	5550	5550	0
69	20231027	183900	80958280	5550	5550	5550	5550	0
70	20231027	183800	80958280	5550	5550	5550	5550	0
71	20231027	183700	80958280	5550	5550	5550	5550	0
72	20231027	183600	80958280	5550	5550	5550	5550	0
73	20231027	183500	80958280	5550	5550	5550	5550	0
74	20231027	183400	80958280	5550	5550	5550	5550	0
75	20231027	183300	80958280	5550	5550	5550	5550	0
76	20231027	183200	80958280	5550	5550	5550	5550	0
77	20231027	183100	80958280	5550	5550	5550	5550	0
78	20231027	183000	80958280	5550	5550	5550	5550	0
79	20231027	182900	80958280	5550	5550	5550	5550	0
80	20231027	182800	80958280	5550	5550	5550	5550	0
81	20231027	182700	80958280	5550	5550	5550	5550	0
82	20231027	182600	80958280	5550	5550	5550	5550	0
83	20231027	182500	80958280	5550	5550	5550	5550	0
84	20231027	182400	80958280	5550	5550	5550	5550	0
85	20231027	182300	80958280	5550	5550	5550	5550	0
86	20231027	182200	80958280	5550	5550	5550	5550	0
87	20231027	182100	80958280	5550	5550	5550	5550	0
88	20231027	182000	80958280	5550	5550	5550	5550	0
89	20231027	181900	80958280	5550	5550	5550	5550	0
90	20231027	181800	80958280	5550	5550	5550	5550	0
91	20231027	181700	80958280	5550	5550	5550	5550	0
92	20231027	181600	80958280	5550	5550	5550	5550	1734
93	20231027	181500	80958280	5550	5550	5550	5550	0
94	20231027	181400	80958280	5550	5550	5550	5550	0
95	20231027	181300	80958280	5550	5550	5550	5550	0
96	20231027	181200	80958280	5550	5550	5550	5550	0
97	20231027	181100	80958280	5550	5550	5550	5550	0
98	20231027	181000	80958280	5550	5550	5550	5550	0
99	20231027	180900	80958280	5550	5550	5550	5550	0
100	20231027	180800	80958280	5550	5550	5550	5550	0
101	20231027	180700	80958280	5550	5550	5550	5550	0
102	20231027	180600	80958280	5550	5550	5550	5550	0
103	20231027	180500	80958280	5550	5550	5550	5550	0
104	20231027	180400	80958280	5550	5550	5550	5550	0
105	20231027	180300	80958280	5550	5550	5550	5550	0
106	20231027	180200	80958280	5550	5550	5550	5550	0
107	20231027	180100	80958280	5550	5550	5550	5550	0
108	20231027	180000	80958280	5550	5550	5550	5550	0
109	20231027	175900	80958280	5550	5550	5550	5550	0
110	20231027	175800	80958280	5550	5550	5550	5550	0
111	20231027	175700	80958280	5550	5550	5550	5550	0
112	20231027	175600	80958280	5550	5550	5550	5550	0
113	20231027	175500	80958280	5550	5550	5550	5550	0
114	20231027	175400	80958280	5550	5550	5550	5550	0
115	20231027	175300	80958280	5550	5550	5550	5550	0
116	20231027	175200	80958280	5550	5550	5550	5550	0
117	20231027	175100	80958280	5550	5550	5550	5550	0
118	20231027	175000	80958280	5550	5550	5550	5550	0
119	20231027	174900	80958280	5550	5550	5550	5550	0
120	20231027	174800	80958280	5550	5550	5550	5550	0
121	20231027	174700	80958280	5550	5550	5550	5550	0
122	20231027	174600	80958280	5550	5550	5550	5550	1734
123	20231027	174500	80958280	5550	5550	5550	5550	0
124	20231027	174400	80958280	5550	5550	5550	5550	0
125	20231027	174300	80958280	5550	5550	5550	5550	0
126	20231027	174200	80958280	5550	5550	5550	5550	0
127	20231027	174100	80958280	5550	5550	5550	5550	0
128	20231027	174000	80958280	5550	5550	5550	5550	0
129	20231027	173900	80958280	5550	5550	5550	5550	0
130	20231027	173800	80958280	5550	5550	5550	5550	0
131	20231027	173700	80958280	5550	5550	5550	5550	0
132	20231027	173600	80958280	5550	5550	5550	5550	0
133	20231027	173500	80958280	5550	5550	5550	5550	0
134	20231027	173400	80958280	5550	5550	5550	5550	0
135	20231027	173300	80958280	5550	5550	5550	5550	0
136	20231027	173200	80958280	5550	5550	5550	5550	0
137	20231027	173100	80958280	5550	5550	5550	5550	0
138	20231027	173000	80958280	5550	5550	5550	5550	0
139	20231027	172900	80958280	5550	5550	5550	5550	0
140	20231027	172800	80958280	5550	5550	5550	5550	0
141	20231027	172700	80958280	5550	5550	5550	5550	0
142	20231027	172600	80958280	5550	5550	5550	5550	0
143	20231027	172500	80958280	5550	5550	5550	5550	0
144	20231027	172400	80958280	5550	5550	5550	5550	0
145	20231027	172300	80958280	5550	5550	5550	5550	0
146	20231027	172200	80958280	5550	5550	5550	5550	0
147	20231027	172100	80958280	5550	5550	5550	5550	0
148	20231027	172000	80958280	5550	5550	5550	5550	0
149	20231027	171900	80958280	5550	5550	5550	5550	0
150	20231027	171800	80958280	5550	5550	5550	5550	0
151	20231027	171700	80958280	5550	5550	5550	5550	0
152	20231027	171600	80958280	5550	5550	5550	5550	1734
153	20231027	171500	80958280	5550	5550	5550	5550	0
154	20231027	171400	80958280	5550	5550	5550	5550	0
155	20231027	171300	80958280	5550	5550	5550	5550	0
156	20231027	171200	80958280	5550	5550	5550	5550	0
157	20231027	171100	80958280	5550	5550	5550	5550	0
158	20231027	171000	80958280	5550	5550	5550	5550	0
159	20231027	170900	80958280	5550	5550	5550	5550	0
160	20231027	170800	80958280	5550	5550	5550	5550	0
161	20231027	170700	80958280	5550	5550	5550	5550	0
162	20231027	170600	80958280	5550	5550	5550	5550	0
163	20231027	170500	80958280	5550	5550	5550	5550	0
164	20231027	170400	80958280	5550	5550	5550	5550	0
165	20231027	170300	80958280	5550	5550	5550	5550	0
166	20231027	170200	80958280	5550	5550	5550	5550	0
167	20231027	170100	80958280	5550	5550	5550	5550	0
168	20231027	170000	80958280	5550	5550	5550	5550	0
169	20231027	165900	80958280	5550	5550	5550	5550	0
170	20231027	165800	80958280	5550	5550	5550	5550	0
171	20231027	165700	80958280	5550	5550	5550	5550	0
172	20231027	165600	80958280	5550	5550	5550	5550	0
173	20231027	165500	80958280	5550	5550	5550	5550	0
174	20231027	165400	80958280	5550	5550	5550	5550	0
175	20231027	165300	80958280	5550	5550	5550	5550	0
176	20231027	165200	80958280	5550	5550	5550	5550	0
177	20231027	165100	80958280	5550	5550	5550	5550	0
178	20231027	165000	80958280	5550	5550	5550	5550	0
179	20231027	164900	80958280	5550	5550	5550	5550	0
180	20231027	164800	80958280	5550	5550	5550	5550	0
181	20231027	164700	80958280	5550	5550	5550	5550	0
182	20231027	164600	80958280	5550	5550	5550	5550	1734
183	20231027	164500	80958280	5550	5550	5550	5550	0
184	20231027	164400	80958280	5550	5550	5550	5550	0
185	20231027	164300	80958280	5550	5550	5550	5550	0
186	20231027	164200	80958280	5550	5550	5550	5550	0
187	20231027	164100	80958280	5550	5550	5550	5550	0
188	20231027	164000	80958280	5550	5550	5550	5550	0
189	20231027	163900	80958280	5550	5550	5550	5550	0
190	20231027	163800	80958280	5550	5550	5550	5550	0
191	20231027	163700	80958280	5550	5550	5550	5550	0
192	20231027	163600	80958280	5550	5550	5550	5550	0
193	20231027	163500	80958280	5550	5550	5550	5550	0
194	20231027	163400	80958280	5550	5550	5550	5550	0
195	20231027	163300	80958280	5550	5550	5550	5550	0
196	20231027	163200	80958280	5550	5550	5550	5550	0
197	20231027	163100	80958280	5550	5550	5550	5550	0
198	20231027	163000	80958280	5550	5550	5550	5550	0
199	20231027	162900	80958280	5550	5550	5550	5550	0
200	20231027	162800	80958280	5550	5550	5550	5550	0
201	20231027	162700	80958280	5550	5550	5550	5550	0
202	20231027	162600	80958280	5550	5550	5550	5550	0
203	20231027	162500	80958280	5550	5550	5550	5550	0
204	20231027	162400	80958280	5550	5550	5550	5550	0
205	20231027	162300	80958280	5550	5550	5550	5550	0
206	20231027	162200	80958280	5550	5550	5550	5550	0
207	20231027	162100	80958280	5550	5550	5550	5550	0
208	20231027	162000	80958280	5550	5550	5550	5550	0
209	20231027	161900	80958280	5550	5550	5550	5550	0
210	20231027	161800	80958280	5550	5550	5550	5550	0
211	20231027	161700	80958280	5550	5550	5550	5550	0
212	20231027	161600	80958280	5550	5550	5550	5550	1734
213	20231027	161500	80958280	5550	5550	5550	5550	0
214	20231027	161400	80958280	5550	5550	5550	5550	0
215	20231027	161300	80958280	5550	5550	5550	5550	0
216	20231027	161200	80958280	5550	5550	5550	5550	0
217	20231027	161100	80958280	5550	5550	5550	5550	0
218	20231027	161000	80958280	5550	5550	5550	5550	0
219	20231027	160900	80958280	5550	5550	5550	5550	0
220	20231027	160800	80958280	5550	5550	5550	5550	0
221	20231027	160700	80958280	5550	5550	5550	5550	0
222	20231027	160600	80958280	5550	5550	5550	5550	0
223	20231027	160500	80958280	5550	5550	5550	5550	0
224	20231027	160400	80958280	5550	5550	5550	5550	0
225	20231027	160300	80958280	5550	5550	5550	5550	0
226	20231027	160200	80958280	5550	5550	5550	5550	0
227	20231027	160100	80958280	5550	5550	5550	5550	0
228	20231027	160000	80958280	5550	5550	5550	5550	0
229	20231027	155900	80958280	5550	5550	5550	5550	0
230	20231027	155800	80958280	5550	5550	5550	5550	0
231	20231027	155700	80958280	5550	5550	5550	5550	0
232	20231027	155600	80958280	5550	5550	5550	5550	0
233	20231027	155500	80958280	5550	5550	5550	5550	0
234	20231027	155400	80958280	5550	5550	5550	5550	0
235	20231027	155300	80958280	5550	5550	5550	5550	0
236	20231027	155200	80958280	5550	5550	5550	5550	0
237	20231027	155100	80958280	5550	5550	5550	5550	0
238	20231027	155000	80958280	5550	5550	5550	5550	0
239	20231027	154900	80958280	5550	5550	5550	5550	0
240	20231027	154800	80958280	5550	5550	5550	5550	0
241	20231027	154700	80958280	5550	5550	5550	5550	0
242	20231027	154600	80958280	5550	5550	5550	5550	1734
243	20231027	154500	80958280	5550	5550	5550	5550	0
244	20231027	154400	80958280	5550	5550	5550	5550	0
245	20231027	154300	80958280	5550	5550	5550	5550	0
246	20231027	154200	80958280	5550	5550	5550	5550	0
247	20231027	154100	80958280	5550	5550	5550	5550	0
248	20231027	154000	80958280	5550	5550	5550	5550	0
249	20231027	153900	80958280	5550	5550	5550	5550	0
250	20231027	153800	80958280	5550	5550	5550	5550	0
251	20231027	153700	80958280	5550	5550	5550	5550	0
252	20231027	153600	80958280	5550	5550	5550	5550	0
253	20231027	153500	80958280	5550	5550	5550	5550	0
254	20231027	153400	80958280	5550	5550	5550	5550	0
255	20231027	153300	80958280	5550	5550	5550	5550	0
256	20231027	153200	80958280	5550	5550	5550	5550	0
257	20231027	153100	80958280	5550	5550	5550	5550	0
258	20231027	153000	80958280	5550	5550	5550	5550	1734
259	20231027	152900	71334580	5550	5550	5550	5550	0
260	20231027	152800	71334580	5550	5550	5550	5550	0
261	20231027	152700	71334580	5550	5550	5550	5550	0
262	20231027	152600	71334580	5550	5550	5550	5550	0
263	20231027	152500	71334580	5550	5550	5550	5550	0
264	20231027	152400	71334580	5550	5550	5550	5550	0
265	20231027	152300	71334580	5550	5550	5550	5550	0
266	20231027	152200	71334580	5550	5550	5550	5550	0
267	20231027	152100	71334580	5550	5550	5550	5550	0
268	20231027	152000	71334580	5550	5550	5550	5550	0
269	20231027	151900	71334580	5550	5550	5550	5550	0
270	20231027	151800	71334580	5550	5550	5550	5550	0
271	20231027	151700	71334580	5550	5550	5550	5550	0
272	20231027	151600	71334580	5550	5550	5550	5550	843
273	20231027	151500	66655930	5520	5520	5520	5520	100
274	20231027	151400	66103930	5530	5530	5530	5530	0
275	20231027	151300	66103930	5530	5530	5530	5530	200
276	20231027	151200	64997930	5530	5550	5550	5530	800
277	20231027	151100	60568520	5530	5570	5570	5530	351
278	20231027	151000	58623010	5570	5570	5570	5570	0
279	20231027	150900	58623010	5570	5570	5570	5570	0
280	20231027	150800	58623010	5570	5570	5570	5570	0
281	20231027	150700	58623010	5570	5570	5570	5570	0
282	20231027	150600	58623010	5570	5570	5570	5570	0
283	20231027	150500	58623010	5570	5570	5570	5570	0
284	20231027	150400	58623010	5570	5580	5580	5570	1000
285	20231027	150300	53047960	5590	5590	5590	5590	20
286	20231027	150200	52936160	5600	5600	5600	5600	0
287	20231027	150100	52936160	5600	5600	5600	5600	0
288	20231027	150000	52936160	5600	5600	5600	5600	0
289	20231027	145900	52936160	5600	5600	5600	5600	0
290	20231027	145800	52936160	5600	5600	5600	5600	2
291	20231027	145700	52924960	5600	5600	5600	5600	0
292	20231027	145600	52924960	5600	5600	5600	5600	0
293	20231027	145500	52924960	5600	5600	5600	5600	170
294	20231027	145400	51972960	5590	5590	5590	5590	0
295	20231027	145300	51972960	5590	5590	5590	5590	82
296	20231027	145200	51514580	5590	5590	5590	5590	53
297	20231027	145100	51218310	5590	5590	5590	5590	0
298	20231027	145000	51218310	5590	5590	5590	5590	5
299	20231027	144900	51190360	5590	5590	5590	5590	1
300	20231027	144800	51184770	5590	5590	5590	5590	0
301	20231027	144700	51184770	5590	5590	5590	5590	0
302	20231027	144600	51184770	5590	5590	5590	5590	0
303	20231027	144500	51184770	5590	5590	5590	5590	0
304	20231027	144400	51184770	5590	5590	5590	5590	0
305	20231027	144300	51184770	5590	5590	5590	5590	0
306	20231027	144200	51184770	5590	5590	5590	5590	90
307	20231027	144100	50681670	5600	5600	5600	5600	0
308	20231027	144000	50681670	5600	5600	5600	5600	100
309	20231027	143900	50121670	5610	5610	5610	5610	0
310	20231027	143800	50121670	5610	5610	5610	5610	0
311	20231027	143700	50121670	5610	5610	5610	5610	0
312	20231027	143600	50121670	5610	5610	5610	5610	0
313	20231027	143500	50121670	5610	5610	5610	5610	0
314	20231027	143400	50121670	5610	5610	5610	5610	0
315	20231027	143300	50121670	5610	5610	5610	5610	0
316	20231027	143200	50121670	5610	5610	5610	5610	0
317	20231027	143100	50121670	5610	5610	5610	5610	0
318	20231027	143000	50121670	5610	5610	5610	5610	0
319	20231027	142900	50121670	5610	5610	5610	5610	0
320	20231027	142800	50121670	5610	5610	5610	5610	0
321	20231027	142700	50121670	5610	5610	5610	5610	0
322	20231027	142600	50121670	5610	5610	5610	5610	0
323	20231027	142500	50121670	5610	5610	5610	5610	0
324	20231027	142400	50121670	5610	5610	5610	5610	0
325	20231027	142300	50121670	5610	5610	5610	5610	0
326	20231027	142200	50121670	5610	5610	5610	5610	692
327	20231027	142100	46239550	5610	5610	5610	5610	0
328	20231027	142000	46239550	5610	5610	5610	5610	0
329	20231027	141900	46239550	5610	5610	5610	5610	0
330	20231027	141800	46239550	5610	5610	5610	5610	1
331	20231027	141700	46233940	5610	5610	5610	5610	0
332	20231027	141600	46233940	5610	5610	5610	5610	35
333	20231027	141500	46037590	5610	5610	5610	5610	52
334	20231027	141400	45745870	5610	5610	5610	5610	0
335	20231027	141300	45745870	5610	5610	5610	5610	0
336	20231027	141200	45745870	5610	5610	5610	5610	100
337	20231027	141100	45184870	5610	5610	5610	5610	0
338	20231027	141000	45184870	5610	5610	5610	5610	0
339	20231027	140900	45184870	5610	5610	5610	5610	0
340	20231027	140800	45184870	5610	5610	5610	5610	0
341	20231027	140700	45184870	5610	5610	5610	5610	0
342	20231027	140600	45184870	5610	5610	5610	5610	0
343	20231027	140500	45184870	5610	5610	5610	5610	40
344	20231027	140400	44960470	5610	5610	5610	5610	0
345	20231027	140300	44960470	5610	5610	5610	5610	0
346	20231027	140200	44960470	5610	5610	5610	5610	0
347	20231027	140100	44960470	5610	5610	5610	5610	0
348	20231027	140000	44960470	5610	5610	5610	5610	0
349	20231027	135900	44960470	5610	5610	5610	5610	0
350	20231027	135800	44960470	5610	5610	5610	5610	0
351	20231027	135700	44960470	5610	5610	5610	5610	0
352	20231027	135600	44960470	5610	5610	5610	5610	0
353	20231027	135500	44960470	5610	5610	5610	5610	0
354	20231027	135400	44960470	5610	5610	5610	5610	0
355	20231027	135300	44960470	5610	5610	5610	5610	0
356	20231027	135200	44960470	5610	5610	5610	5610	0
357	20231027	135100	44960470	5610	5610	5610	5610	0
358	20231027	135000	44960470	5610	5610	5610	5610	0
359	20231027	134900	44960470	5610	5610	5610	5610	0
360	20231027	134800	44960470	5610	5610	5610	5610	114
361	20231027	134700	44320930	5640	5640	5640	5640	0
362	20231027	134600	44320930	5640	5640	5640	5640	0
363	20231027	134500	44320930	5640	5640	5640	5640	0
364	20231027	134400	44320930	5640	5640	5640	5640	0
365	20231027	134300	44320930	5640	5640	5640	5640	0
366	20231027	134200	44320930	5640	5640	5640	5640	0
367	20231027	134100	44320930	5640	5640	5640	5640	0
368	20231027	134000	44320930	5640	5640	5640	5640	0
369	20231027	133900	44320930	5640	5640	5640	5640	0
370	20231027	133800	44320930	5640	5640	5640	5640	0
371	20231027	133700	44320930	5640	5630	5640	5630	222
372	20231027	133600	43070910	5640	5640	5640	5640	0
373	20231027	133500	43070910	5640	5640	5640	5640	0
374	20231027	133400	43070910	5640	5640	5640	5640	0
375	20231027	133300	43070910	5640	5640	5640	5640	0
376	20231027	133200	43070910	5640	5640	5640	5640	0
377	20231027	133100	43070910	5640	5640	5640	5640	2
378	20231027	133000	43059630	5580	5580	5580	5580	0
379	20231027	132900	43059630	5580	5580	5580	5580	0
380	20231027	132800	43059630	5580	5580	5580	5580	50
381	20231027	132700	42780630	5580	5580	5580	5580	0
382	20231027	132600	42780630	5580	5580	5580	5580	0
383	20231027	132500	42780630	5580	5580	5580	5580	0
384	20231027	132400	42780630	5580	5580	5580	5580	0
385	20231027	132300	42780630	5580	5580	5580	5580	0
386	20231027	132200	42780630	5580	5580	5580	5580	0
387	20231027	132100	42780630	5580	5580	5580	5580	0
388	20231027	132000	42780630	5580	5580	5580	5580	0
389	20231027	131900	42780630	5580	5580	5580	5580	2
390	20231027	131800	42769470	5580	5580	5580	5580	0
391	20231027	131700	42769470	5580	5580	5580	5580	0
392	20231027	131600	42769470	5580	5590	5590	5550	203
393	20231027	131500	41642710	5560	5560	5560	5560	257
394	20231027	131400	40213790	5560	5580	5580	5560	190
395	20231027	131300	39155510	5600	5600	5600	5600	0
396	20231027	131200	39155510	5600	5600	5600	5600	8
397	20231027	131100	39110710	5600	5600	5600	5600	0
398	20231027	131000	39110710	5600	5600	5600	5600	0
399	20231027	130900	39110710	5600	5600	5600	5600	0
400	20231027	130800	39110710	5600	5600	5600	5600	0
401	20231027	130700	39110710	5600	5600	5600	5600	0
402	20231027	130600	39110710	5600	5600	5600	5600	0
403	20231027	130500	39110710	5600	5600	5600	5600	0
404	20231027	130400	39110710	5600	5600	5600	5600	0
405	20231027	130300	39110710	5600	5600	5600	5600	0
406	20231027	130200	39110710	5600	5600	5600	5600	0
407	20231027	130100	39110710	5600	5600	5600	5600	0
408	20231027	130000	39110710	5600	5600	5600	5600	0
409	20231027	125900	39110710	5600	5600	5600	5600	0
410	20231027	125800	39110710	5600	5600	5600	5600	0
411	20231027	125700	39110710	5600	5600	5600	5600	0
412	20231027	125600	39110710	5600	5600	5600	5600	0
413	20231027	125500	39110710	5600	5600	5600	5600	0
414	20231027	125400	39110710	5600	5600	5600	5600	0
415	20231027	125300	39110710	5600	5600	5600	5600	0
416	20231027	125200	39110710	5600	5600	5600	5600	0
417	20231027	125100	39110710	5600	5600	5600	5600	0
418	20231027	125000	39110710	5600	5620	5620	5600	344
419	20231027	124900	37182270	5620	5620	5620	5620	0
420	20231027	124800	37182270	5620	5620	5620	5620	0
421	20231027	124700	37182270	5620	5620	5620	5620	0
422	20231027	124600	37182270	5620	5620	5620	5620	0
423	20231027	124500	37182270	5620	5620	5620	5620	0
424	20231027	124400	37182270	5620	5620	5620	5620	0
425	20231027	124300	37182270	5620	5620	5620	5620	0
426	20231027	124200	37182270	5620	5630	5630	5620	290
427	20231027	124100	35549810	5630	5630	5630	5630	0
428	20231027	124000	35549810	5630	5630	5630	5630	0
429	20231027	123900	35549810	5630	5630	5630	5630	0
430	20231027	123800	35549810	5630	5630	5630	5630	0
431	20231027	123700	35549810	5630	5630	5630	5630	0
432	20231027	123600	35549810	5630	5630	5630	5630	0
433	20231027	123500	35549810	5630	5630	5630	5630	0
434	20231027	123400	35549810	5630	5630	5630	5630	0
435	20231027	123300	35549810	5630	5630	5630	5630	0
436	20231027	123200	35549810	5630	5630	5630	5630	0
437	20231027	123100	35549810	5630	5630	5630	5630	0
438	20231027	123000	35549810	5630	5630	5630	5630	0
439	20231027	122900	35549810	5630	5630	5630	5630	0
440	20231027	122800	35549810	5630	5630	5630	5630	0
441	20231027	122700	35549810	5630	5630	5630	5630	0
442	20231027	122600	35549810	5630	5630	5630	5630	0
443	20231027	122500	35549810	5630	5630	5630	5630	0
444	20231027	122400	35549810	5630	5630	5630	5630	0
445	20231027	122300	35549810	5630	5630	5630	5630	0
446	20231027	122200	35549810	5630	5630	5630	5630	0
447	20231027	122100	35549810	5630	5630	5630	5630	0
448	20231027	122000	35549810	5630	5630	5630	5630	0
449	20231027	121900	35549810	5630	5630	5630	5630	10
450	20231027	121800	35493510	5630	5630	5630	5630	0
451	20231027	121700	35493510	5630	5630	5630	5630	0
452	20231027	121600	35493510	5630	5630	5630	5630	0
453	20231027	121500	35493510	5630	5630	5630	5630	0
454	20231027	121400	35493510	5630	5630	5630	5630	0
455	20231027	121300	35493510	5630	5630	5630	5630	0
456	20231027	121200	35493510	5630	5630	5630	5630	0
457	20231027	121100	35493510	5630	5630	5630	5630	0
458	20231027	121000	35493510	5630	5630	5630	5630	0
459	20231027	120900	35493510	5630	5630	5630	5630	0
460	20231027	120800	35493510	5630	5630	5630	5630	275
461	20231027	120700	33945260	5680	5680	5680	5680	0
462	20231027	120600	33945260	5680	5680	5680	5680	0
463	20231027	120500	33945260	5680	5680	5680	5680	0
464	20231027	120400	33945260	5680	5680	5680	5680	0
465	20231027	120300	33945260	5680	5680	5680	5680	0
466	20231027	120200	33945260	5680	5680	5680	5680	0
467	20231027	120100	33945260	5680	5680	5680	5680	0
468	20231027	120000	33945260	5680	5680	5680	5680	0
469	20231027	115900	33945260	5680	5680	5680	5680	0
470	20231027	115800	33945260	5680	5680	5680	5680	0
471	20231027	115700	33945260	5680	5680	5680	5680	0
472	20231027	115600	33945260	5680	5680	5680	5680	0
473	20231027	115500	33945260	5680	5680	5680	5680	0
474	20231027	115400	33945260	5680	5680	5680	5680	0
475	20231027	115300	33945260	5680	5680	5680	5680	0
476	20231027	115200	33945260	5680	5680	5680	5680	0
477	20231027	115100	33945260	5680	5680	5680	5680	0
478	20231027	115000	33945260	5680	5680	5680	5680	1
479	20231027	114900	33939580	5690	5690	5690	5690	0
480	20231027	114800	33939580	5690	5690	5690	5690	0
481	20231027	114700	33939580	5690	5690	5690	5690	0
482	20231027	114600	33939580	5690	5690	5690	5690	0
483	20231027	114500	33939580	5690	5690	5690	5690	0
484	20231027	114400	33939580	5690	5690	5690	5690	0
485	20231027	114300	33939580	5690	5690	5690	5690	0
486	20231027	114200	33939580	5690	5690	5690	5690	0
487	20231027	114100	33939580	5690	5690	5690	5690	0
488	20231027	114000	33939580	5690	5690	5690	5690	0
489	20231027	113900	33939580	5690	5690	5690	5690	0
490	20231027	113800	33939580	5690	5690	5690	5690	36
491	20231027	113700	33734740	5650	5650	5650	5650	0
492	20231027	113600	33734740	5650	5650	5650	5650	0
493	20231027	113500	33734740	5650	5650	5650	5650	0
494	20231027	113400	33734740	5650	5650	5650	5650	0
495	20231027	113300	33734740	5650	5650	5650	5650	0
496	20231027	113200	33734740	5650	5650	5650	5650	0
497	20231027	113100	33734740	5650	5650	5650	5650	0
498	20231027	113000	33734740	5650	5650	5650	5650	108
499	20231027	112900	33124540	5650	5650	5650	5650	0
500	20231027	112800	33124540	5650	5650	5650	5650	0
501	20231027	112700	33124540	5650	5650	5650	5650	0
502	20231027	112600	33124540	5650	5650	5650	5650	0
503	20231027	112500	33124540	5650	5650	5650	5650	0
504	20231027	112400	33124540	5650	5650	5650	5650	0
505	20231027	112300	33124540	5650	5650	5650	5650	0
506	20231027	112200	33124540	5650	5650	5650	5650	50
507	20231027	112100	32842040	5660	5660	5660	5660	200
508	20231027	112000	31710040	5660	5660	5660	5660	0
509	20231027	111900	31710040	5660	5660	5660	5660	0
510	20231027	111800	31710040	5660	5660	5660	5660	0
511	20231027	111700	31710040	5660	5660	5660	5660	1
512	20231027	111600	31704380	5800	5800	5800	5800	0
513	20231027	111500	31704380	5800	5800	5800	5800	0
514	20231027	111400	31704380	5800	5800	5800	5800	0
515	20231027	111300	31704380	5800	5800	5800	5800	0
516	20231027	111200	31704380	5800	5800	5800	5800	0
517	20231027	111100	31704380	5800	5800	5800	5800	0
518	20231027	111000	31704380	5800	5800	5800	5800	0
519	20231027	110900	31704380	5800	5800	5800	5800	0
520	20231027	110800	31704380	5800	5800	5800	5800	0
521	20231027	110700	31704380	5800	5680	5800	5680	86
522	20231027	110600	31212400	5650	5650	5650	5650	0
523	20231027	110500	31212400	5650	5650	5650	5650	0
524	20231027	110400	31212400	5650	5650	5650	5650	0
525	20231027	110300	31212400	5650	5650	5650	5650	50
526	20231027	110200	30929900	5690	5690	5690	5690	0
527	20231027	110100	30929900	5690	5690	5690	5690	1
528	20231027	110000	30924210	5670	5670	5670	5670	0
529	20231027	105900	30924210	5670	5670	5670	5670	0
530	20231027	105800	30924210	5670	5670	5670	5670	0
531	20231027	105700	30924210	5670	5670	5670	5670	0
532	20231027	105600	30924210	5670	5670	5670	5670	0
533	20231027	105500	30924210	5670	5670	5670	5670	0
534	20231027	105400	30924210	5670	5670	5670	5670	0
535	20231027	105300	30924210	5670	5670	5670	5670	0
536	20231027	105200	30924210	5670	5670	5670	5670	0
537	20231027	105100	30924210	5670	5670	5670	5670	0
538	20231027	105000	30924210	5670	5670	5670	5670	0
539	20231027	104900	30924210	5670	5670	5670	5670	0
540	20231027	104800	30924210	5670	5650	5670	5650	66
541	20231027	104700	30550010	5660	5660	5660	5660	0
542	20231027	104600	30550010	5660	5660	5660	5660	5
543	20231027	104500	30521710	5610	5610	5610	5610	0
544	20231027	104400	30521710	5610	5610	5610	5610	0
545	20231027	104300	30521710	5610	5620	5620	5610	800
546	20231027	104200	26032420	5660	5660	5660	5660	0
547	20231027	104100	26032420	5660	5650	5660	5650	219
548	20231027	104000	24793930	5650	5650	5650	5650	0
549	20231027	103900	24793930	5650	5650	5650	5650	0
550	20231027	103800	24793930	5650	5650	5650	5650	0
551	20231027	103700	24793930	5650	5650	5650	5650	0
552	20231027	103600	24793930	5650	5650	5650	5650	0
553	20231027	103500	24793930	5650	5650	5650	5650	0
554	20231027	103400	24793930	5650	5650	5650	5650	50
555	20231027	103300	24511430	5630	5630	5630	5630	0
556	20231027	103200	24511430	5630	5630	5630	5630	0
557	20231027	103100	24511430	5630	5630	5630	5630	0
558	20231027	103000	24511430	5630	5630	5630	5630	0
559	20231027	102900	24511430	5630	5630	5630	5630	0
560	20231027	102800	24511430	5630	5630	5630	5630	0
561	20231027	102700	24511430	5630	5630	5630	5630	0
562	20231027	102600	24511430	5630	5630	5630	5630	79
563	20231027	102500	24066660	5570	5570	5570	5570	48
564	20231027	102400	23799300	5550	5610	5610	5550	300
565	20231027	102300	22122810	5650	5650	5650	5650	0
566	20231027	102200	22122810	5650	5650	5650	5650	0
567	20231027	102100	22122810	5650	5650	5650	5650	0
568	20231027	102000	22122810	5650	5650	5650	5650	1
569	20231027	101900	22117160	5650	5650	5650	5650	6
570	20231027	101800	22083260	5650	5650	5650	5650	2
571	20231027	101700	22071960	5660	5660	5660	5660	0
572	20231027	101600	22071960	5660	5660	5660	5660	1
573	20231027	101500	22066300	5650	5650	5650	5650	27
574	20231027	101400	21913750	5650	5640	5650	5640	64
575	20231027	101300	21552260	5650	5610	5650	5610	39
576	20231027	101200	21332360	5600	5600	5600	5600	0
577	20231027	101100	21332360	5600	5600	5600	5600	0
578	20231027	101000	21332360	5600	5600	5600	5600	0
579	20231027	100900	21332360	5600	5600	5600	5600	1
580	20231027	100800	21326760	5590	5590	5590	5590	0
581	20231027	100700	21326760	5590	5590	5590	5590	2
582	20231027	100600	21315580	5580	5570	5580	5570	40
583	20231027	100500	21092770	5530	5530	5530	5530	0
584	20231027	100400	21092770	5530	5530	5530	5530	0
585	20231027	100300	21092770	5530	5530	5530	5530	0
586	20231027	100200	21092770	5530	5530	5530	5530	0
587	20231027	100100	21092770	5530	5530	5530	5530	0
588	20231027	100000	21092770	5530	5530	5530	5530	0
589	20231027	095900	21092770	5530	5530	5530	5530	1
590	20231027	095800	21087240	5530	5530	5530	5530	0
591	20231027	095700	21087240	5530	5530	5530	5530	0
592	20231027	095600	21087240	5530	5530	5530	5530	0
593	20231027	095500	21087240	5530	5530	5530	5530	0
594	20231027	095400	21087240	5530	5530	5530	5530	0
595	20231027	095300	21087240	5530	5530	5530	5530	0
596	20231027	095200	21087240	5530	5530	5530	5530	0
597	20231027	095100	21087240	5530	5530	5530	5530	0
598	20231027	095000	21087240	5530	5550	5550	5520	39
599	20231027	094900	20871560	5540	5540	5540	5540	319
600	20231027	094800	19104300	5530	5530	5530	5530	0
601	20231027	094700	19104300	5530	5530	5530	5530	0
602	20231027	094600	19104300	5530	5530	5530	5530	0
603	20231027	094500	19104300	5530	5530	5530	5530	2
604	20231027	094400	19093240	5530	5530	5530	5530	0
605	20231027	094300	19093240	5530	5530	5530	5530	104
606	20231027	094200	18518120	5510	5510	5510	5510	0
607	20231027	094100	18518120	5510	5510	5510	5510	220
608	20231027	094000	17305920	5520	5520	5520	5520	0
609	20231027	093900	17305920	5520	5520	5520	5520	250
610	20231027	093800	15925920	5530	5540	5540	5530	11
611	20231027	093700	15864990	5540	5540	5540	5540	10
612	20231027	093600	15809590	5540	5540	5540	5540	0
613	20231027	093500	15809590	5540	5540	5540	5540	0
614	20231027	093400	15809590	5540	5540	5540	5540	1
615	20231027	093300	15804050	5510	5510	5510	5510	0
616	20231027	093200	15804050	5510	5510	5510	5510	0
617	20231027	093100	15804050	5510	5510	5510	5510	0
618	20231027	093000	15804050	5510	5510	5510	5510	0
619	20231027	092900	15804050	5510	5510	5510	5510	44
620	20231027	092800	15561610	5500	5510	5510	5500	200
621	20231027	092700	14461010	5510	5520	5520	5510	70
622	20231027	092600	14074760	5540	5540	5540	5540	0
623	20231027	092500	14074760	5540	5570	5570	5540	1256
624	20231027	092400	7099500	5570	5570	5570	5570	0
625	20231027	092300	7099500	5570	5570	5570	5570	0
626	20231027	092200	7099500	5570	5570	5570	5570	0
627	20231027	092100	7099500	5570	5570	5570	5570	0
628	20231027	092000	7099500	5570	5570	5570	5570	0
629	20231027	091900	7099500	5570	5570	5570	5570	115
630	20231027	091800	6458950	5570	5570	5570	5570	10
631	20231027	091700	6403250	5570	5570	5570	5570	186
632	20231027	091600	5367230	5570	5570	5570	5570	0
633	20231027	091500	5367230	5570	5570	5570	5570	20
634	20231027	091400	5255830	5570	5570	5570	5570	0
635	20231027	091300	5255830	5570	5570	5570	5570	0
636	20231027	091200	5255830	5570	5570	5570	5570	0
637	20231027	091100	5255830	5570	5570	5570	5570	0
638	20231027	091000	5255830	5570	5570	5570	5570	0
639	20231027	090900	5255830	5570	5570	5570	5570	0
640	20231027	090800	5255830	5570	5570	5570	5570	0
641	20231027	090700	5255830	5570	5570	5570	5570	0
642	20231027	090600	5255830	5570	5570	5570	5570	0
643	20231027	090500	5255830	5570	5570	5570	5570	9
644	20231027	090400	5205700	5540	5540	5540	5540	0
645	20231027	090300	5205700	5540	5540	5540	5540	0
646	20231027	090200	5205700	5540	5550	5550	5540	499
647	20231027	090100	2439000	5600	5600	5600	5600	56
648	20231027	090000	2125400	5540	5540	5540	5540	230