KissMeData/199820/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201600	975834530	9570	9570	9570	9570	665
3	20231027	201500	975834530	9570	9570	9570	9570	0
4	20231027	201400	975834530	9570	9570	9570	9570	0
5	20231027	201300	975834530	9570	9570	9570	9570	0
6	20231027	201200	975834530	9570	9570	9570	9570	0
7	20231027	201100	975834530	9570	9570	9570	9570	0
8	20231027	201000	975834530	9570	9570	9570	9570	0
9	20231027	200900	975834530	9570	9570	9570	9570	0
10	20231027	200800	975834530	9570	9570	9570	9570	0
11	20231027	200700	975834530	9570	9570	9570	9570	0
12	20231027	200600	975834530	9570	9570	9570	9570	0
13	20231027	200500	975834530	9570	9570	9570	9570	0
14	20231027	200400	975834530	9570	9570	9570	9570	0
15	20231027	200300	975834530	9570	9570	9570	9570	0
16	20231027	200200	975834530	9570	9570	9570	9570	0
17	20231027	200100	975834530	9570	9570	9570	9570	0
18	20231027	200000	975834530	9570	9570	9570	9570	0
19	20231027	195900	975834530	9570	9570	9570	9570	0
20	20231027	195800	975834530	9570	9570	9570	9570	0
21	20231027	195700	975834530	9570	9570	9570	9570	0
22	20231027	195600	975834530	9570	9570	9570	9570	0
23	20231027	195500	975834530	9570	9570	9570	9570	0
24	20231027	195400	975834530	9570	9570	9570	9570	0
25	20231027	195300	975834530	9570	9570	9570	9570	0
26	20231027	195200	975834530	9570	9570	9570	9570	0
27	20231027	195100	975834530	9570	9570	9570	9570	0
28	20231027	195000	975834530	9570	9570	9570	9570	0
29	20231027	194900	975834530	9570	9570	9570	9570	0
30	20231027	194800	975834530	9570	9570	9570	9570	0
31	20231027	194700	975834530	9570	9570	9570	9570	0
32	20231027	194600	975834530	9570	9570	9570	9570	665
33	20231027	194500	975834530	9570	9570	9570	9570	0
34	20231027	194400	975834530	9570	9570	9570	9570	0
35	20231027	194300	975834530	9570	9570	9570	9570	0
36	20231027	194200	975834530	9570	9570	9570	9570	0
37	20231027	194100	975834530	9570	9570	9570	9570	0
38	20231027	194000	975834530	9570	9570	9570	9570	0
39	20231027	193900	975834530	9570	9570	9570	9570	0
40	20231027	193800	975834530	9570	9570	9570	9570	0
41	20231027	193700	975834530	9570	9570	9570	9570	0
42	20231027	193600	975834530	9570	9570	9570	9570	0
43	20231027	193500	975834530	9570	9570	9570	9570	0
44	20231027	193400	975834530	9570	9570	9570	9570	0
45	20231027	193300	975834530	9570	9570	9570	9570	0
46	20231027	193200	975834530	9570	9570	9570	9570	0
47	20231027	193100	975834530	9570	9570	9570	9570	0
48	20231027	193000	975834530	9570	9570	9570	9570	0
49	20231027	192900	975834530	9570	9570	9570	9570	0
50	20231027	192800	975834530	9570	9570	9570	9570	0
51	20231027	192700	975834530	9570	9570	9570	9570	0
52	20231027	192600	975834530	9570	9570	9570	9570	0
53	20231027	192500	975834530	9570	9570	9570	9570	0
54	20231027	192400	975834530	9570	9570	9570	9570	0
55	20231027	192300	975834530	9570	9570	9570	9570	0
56	20231027	192200	975834530	9570	9570	9570	9570	0
57	20231027	192100	975834530	9570	9570	9570	9570	0
58	20231027	192000	975834530	9570	9570	9570	9570	0
59	20231027	191900	975834530	9570	9570	9570	9570	0
60	20231027	191800	975834530	9570	9570	9570	9570	0
61	20231027	191700	975834530	9570	9570	9570	9570	0
62	20231027	191600	975834530	9570	9570	9570	9570	665
63	20231027	191500	975834530	9570	9570	9570	9570	0
64	20231027	191400	975834530	9570	9570	9570	9570	0
65	20231027	191300	975834530	9570	9570	9570	9570	0
66	20231027	191200	975834530	9570	9570	9570	9570	0
67	20231027	191100	975834530	9570	9570	9570	9570	0
68	20231027	191000	975834530	9570	9570	9570	9570	0
69	20231027	190900	975834530	9570	9570	9570	9570	0
70	20231027	190800	975834530	9570	9570	9570	9570	0
71	20231027	190700	975834530	9570	9570	9570	9570	0
72	20231027	190600	975834530	9570	9570	9570	9570	0
73	20231027	190500	975834530	9570	9570	9570	9570	0
74	20231027	190400	975834530	9570	9570	9570	9570	0
75	20231027	190300	975834530	9570	9570	9570	9570	0
76	20231027	190200	975834530	9570	9570	9570	9570	0
77	20231027	190100	975834530	9570	9570	9570	9570	0
78	20231027	190000	975834530	9570	9570	9570	9570	0
79	20231027	185900	975834530	9570	9570	9570	9570	0
80	20231027	185800	975834530	9570	9570	9570	9570	0
81	20231027	185700	975834530	9570	9570	9570	9570	0
82	20231027	185600	975834530	9570	9570	9570	9570	0
83	20231027	185500	975834530	9570	9570	9570	9570	0
84	20231027	185400	975834530	9570	9570	9570	9570	0
85	20231027	185300	975834530	9570	9570	9570	9570	0
86	20231027	185200	975834530	9570	9570	9570	9570	0
87	20231027	185100	975834530	9570	9570	9570	9570	0
88	20231027	185000	975834530	9570	9570	9570	9570	0
89	20231027	184900	975834530	9570	9570	9570	9570	0
90	20231027	184800	975834530	9570	9570	9570	9570	0
91	20231027	184700	975834530	9570	9570	9570	9570	0
92	20231027	184600	975834530	9570	9570	9570	9570	665
93	20231027	184500	975834530	9570	9570	9570	9570	0
94	20231027	184400	975834530	9570	9570	9570	9570	0
95	20231027	184300	975834530	9570	9570	9570	9570	0
96	20231027	184200	975834530	9570	9570	9570	9570	0
97	20231027	184100	975834530	9570	9570	9570	9570	0
98	20231027	184000	975834530	9570	9570	9570	9570	0
99	20231027	183900	975834530	9570	9570	9570	9570	0
100	20231027	183800	975834530	9570	9570	9570	9570	0
101	20231027	183700	975834530	9570	9570	9570	9570	0
102	20231027	183600	975834530	9570	9570	9570	9570	0
103	20231027	183500	975834530	9570	9570	9570	9570	0
104	20231027	183400	975834530	9570	9570	9570	9570	0
105	20231027	183300	975834530	9570	9570	9570	9570	0
106	20231027	183200	975834530	9570	9570	9570	9570	0
107	20231027	183100	975834530	9570	9570	9570	9570	0
108	20231027	183000	975834530	9570	9570	9570	9570	0
109	20231027	182900	975834530	9570	9570	9570	9570	0
110	20231027	182800	975834530	9570	9570	9570	9570	0
111	20231027	182700	975834530	9570	9570	9570	9570	0
112	20231027	182600	975834530	9570	9570	9570	9570	0
113	20231027	182500	975834530	9570	9570	9570	9570	0
114	20231027	182400	975834530	9570	9570	9570	9570	0
115	20231027	182300	975834530	9570	9570	9570	9570	0
116	20231027	182200	975834530	9570	9570	9570	9570	0
117	20231027	182100	975834530	9570	9570	9570	9570	0
118	20231027	182000	975834530	9570	9570	9570	9570	0
119	20231027	181900	975834530	9570	9570	9570	9570	0
120	20231027	181800	975834530	9570	9570	9570	9570	0
121	20231027	181700	975834530	9570	9570	9570	9570	0
122	20231027	181600	975834530	9570	9570	9570	9570	665
123	20231027	181500	975834530	9570	9570	9570	9570	0
124	20231027	181400	975834530	9570	9570	9570	9570	0
125	20231027	181300	975834530	9570	9570	9570	9570	0
126	20231027	181200	975834530	9570	9570	9570	9570	0
127	20231027	181100	975834530	9570	9570	9570	9570	0
128	20231027	181000	975834530	9570	9570	9570	9570	0
129	20231027	180900	975834530	9570	9570	9570	9570	0
130	20231027	180800	975834530	9570	9570	9570	9570	0
131	20231027	180700	975834530	9570	9570	9570	9570	0
132	20231027	180600	975834530	9570	9570	9570	9570	0
133	20231027	180500	975834530	9570	9570	9570	9570	0
134	20231027	180400	975834530	9570	9570	9570	9570	0
135	20231027	180300	975834530	9570	9570	9570	9570	0
136	20231027	180200	975834530	9570	9570	9570	9570	0
137	20231027	180100	975834530	9570	9570	9570	9570	0
138	20231027	180000	975834530	9570	9570	9570	9570	0
139	20231027	175900	975834530	9570	9570	9570	9570	0
140	20231027	175800	975834530	9570	9570	9570	9570	0
141	20231027	175700	975834530	9570	9570	9570	9570	0
142	20231027	175600	975834530	9570	9570	9570	9570	0
143	20231027	175500	975834530	9570	9570	9570	9570	0
144	20231027	175400	975834530	9570	9570	9570	9570	0
145	20231027	175300	975834530	9570	9570	9570	9570	0
146	20231027	175200	975834530	9570	9570	9570	9570	0
147	20231027	175100	975834530	9570	9570	9570	9570	0
148	20231027	175000	975834530	9570	9570	9570	9570	0
149	20231027	174900	975834530	9570	9570	9570	9570	0
150	20231027	174800	975834530	9570	9570	9570	9570	0
151	20231027	174700	975834530	9570	9570	9570	9570	0
152	20231027	174600	975834530	9570	9570	9570	9570	665
153	20231027	174500	975834530	9570	9570	9570	9570	0
154	20231027	174400	975834530	9570	9570	9570	9570	0
155	20231027	174300	975834530	9570	9570	9570	9570	0
156	20231027	174200	975834530	9570	9570	9570	9570	0
157	20231027	174100	975834530	9570	9570	9570	9570	0
158	20231027	174000	975834530	9570	9570	9570	9570	0
159	20231027	173900	975834530	9570	9570	9570	9570	0
160	20231027	173800	975834530	9570	9570	9570	9570	0
161	20231027	173700	975834530	9570	9570	9570	9570	0
162	20231027	173600	975834530	9570	9570	9570	9570	0
163	20231027	173500	975834530	9570	9570	9570	9570	0
164	20231027	173400	975834530	9570	9570	9570	9570	0
165	20231027	173300	975834530	9570	9570	9570	9570	0
166	20231027	173200	975834530	9570	9570	9570	9570	0
167	20231027	173100	975834530	9570	9570	9570	9570	0
168	20231027	173000	975834530	9570	9570	9570	9570	0
169	20231027	172900	975834530	9570	9570	9570	9570	0
170	20231027	172800	975834530	9570	9570	9570	9570	0
171	20231027	172700	975834530	9570	9570	9570	9570	0
172	20231027	172600	975834530	9570	9570	9570	9570	0
173	20231027	172500	975834530	9570	9570	9570	9570	0
174	20231027	172400	975834530	9570	9570	9570	9570	0
175	20231027	172300	975834530	9570	9570	9570	9570	0
176	20231027	172200	975834530	9570	9570	9570	9570	0
177	20231027	172100	975834530	9570	9570	9570	9570	0
178	20231027	172000	975834530	9570	9570	9570	9570	0
179	20231027	171900	975834530	9570	9570	9570	9570	0
180	20231027	171800	975834530	9570	9570	9570	9570	0
181	20231027	171700	975834530	9570	9570	9570	9570	0
182	20231027	171600	975834530	9570	9570	9570	9570	665
183	20231027	171500	975834530	9570	9570	9570	9570	0
184	20231027	171400	975834530	9570	9570	9570	9570	0
185	20231027	171300	975834530	9570	9570	9570	9570	0
186	20231027	171200	975834530	9570	9570	9570	9570	0
187	20231027	171100	975834530	9570	9570	9570	9570	0
188	20231027	171000	975834530	9570	9570	9570	9570	0
189	20231027	170900	975834530	9570	9570	9570	9570	0
190	20231027	170800	975834530	9570	9570	9570	9570	0
191	20231027	170700	975834530	9570	9570	9570	9570	0
192	20231027	170600	975834530	9570	9570	9570	9570	0
193	20231027	170500	975834530	9570	9570	9570	9570	0
194	20231027	170400	975834530	9570	9570	9570	9570	0
195	20231027	170300	975834530	9570	9570	9570	9570	0
196	20231027	170200	975834530	9570	9570	9570	9570	0
197	20231027	170100	975834530	9570	9570	9570	9570	0
198	20231027	170000	975834530	9570	9570	9570	9570	0
199	20231027	165900	975834530	9570	9570	9570	9570	0
200	20231027	165800	975834530	9570	9570	9570	9570	0
201	20231027	165700	975834530	9570	9570	9570	9570	0
202	20231027	165600	975834530	9570	9570	9570	9570	0
203	20231027	165500	975834530	9570	9570	9570	9570	0
204	20231027	165400	975834530	9570	9570	9570	9570	0
205	20231027	165300	975834530	9570	9570	9570	9570	0
206	20231027	165200	975834530	9570	9570	9570	9570	0
207	20231027	165100	975834530	9570	9570	9570	9570	0
208	20231027	165000	975834530	9570	9570	9570	9570	0
209	20231027	164900	975834530	9570	9570	9570	9570	0
210	20231027	164800	975834530	9570	9570	9570	9570	0
211	20231027	164700	975834530	9570	9570	9570	9570	0
212	20231027	164600	975834530	9570	9570	9570	9570	665
213	20231027	164500	975834530	9570	9570	9570	9570	0
214	20231027	164400	975834530	9570	9570	9570	9570	0
215	20231027	164300	975834530	9570	9570	9570	9570	0
216	20231027	164200	975834530	9570	9570	9570	9570	0
217	20231027	164100	975834530	9570	9570	9570	9570	0
218	20231027	164000	975834530	9570	9570	9570	9570	0
219	20231027	163900	975834530	9570	9570	9570	9570	0
220	20231027	163800	975834530	9570	9570	9570	9570	0
221	20231027	163700	975834530	9570	9570	9570	9570	0
222	20231027	163600	975834530	9570	9570	9570	9570	0
223	20231027	163500	975834530	9570	9570	9570	9570	0
224	20231027	163400	975834530	9570	9570	9570	9570	0
225	20231027	163300	975834530	9570	9570	9570	9570	0
226	20231027	163200	975834530	9570	9570	9570	9570	0
227	20231027	163100	975834530	9570	9570	9570	9570	0
228	20231027	163000	975834530	9570	9570	9570	9570	0
229	20231027	162900	975834530	9570	9570	9570	9570	0
230	20231027	162800	975834530	9570	9570	9570	9570	0
231	20231027	162700	975834530	9570	9570	9570	9570	0
232	20231027	162600	975834530	9570	9570	9570	9570	0
233	20231027	162500	975834530	9570	9570	9570	9570	0
234	20231027	162400	975834530	9570	9570	9570	9570	0
235	20231027	162300	975834530	9570	9570	9570	9570	0
236	20231027	162200	975834530	9570	9570	9570	9570	0
237	20231027	162100	975834530	9570	9570	9570	9570	0
238	20231027	162000	975834530	9570	9570	9570	9570	0
239	20231027	161900	975834530	9570	9570	9570	9570	0
240	20231027	161800	975834530	9570	9570	9570	9570	0
241	20231027	161700	975834530	9570	9570	9570	9570	0
242	20231027	161600	975834530	9570	9570	9570	9570	665
243	20231027	161500	975834530	9570	9570	9570	9570	0
244	20231027	161400	975834530	9570	9570	9570	9570	0
245	20231027	161300	975834530	9570	9570	9570	9570	0
246	20231027	161200	975834530	9570	9570	9570	9570	0
247	20231027	161100	975834530	9570	9570	9570	9570	0
248	20231027	161000	975834530	9570	9570	9570	9570	0
249	20231027	160900	975834530	9570	9570	9570	9570	0
250	20231027	160800	975834530	9570	9570	9570	9570	0
251	20231027	160700	975834530	9570	9570	9570	9570	0
252	20231027	160600	975834530	9570	9570	9570	9570	0
253	20231027	160500	975834530	9570	9570	9570	9570	0
254	20231027	160400	975834530	9570	9570	9570	9570	0
255	20231027	160300	975834530	9570	9570	9570	9570	0
256	20231027	160200	975834530	9570	9570	9570	9570	0
257	20231027	160100	975834530	9570	9570	9570	9570	0
258	20231027	160000	975834530	9570	9570	9570	9570	0
259	20231027	155900	975834530	9570	9570	9570	9570	0
260	20231027	155800	975834530	9570	9570	9570	9570	0
261	20231027	155700	975834530	9570	9570	9570	9570	0
262	20231027	155600	975834530	9570	9570	9570	9570	0
263	20231027	155500	975834530	9570	9570	9570	9570	0
264	20231027	155400	975834530	9570	9570	9570	9570	0
265	20231027	155300	975834530	9570	9570	9570	9570	0
266	20231027	155200	975834530	9570	9570	9570	9570	0
267	20231027	155100	975834530	9570	9570	9570	9570	0
268	20231027	155000	975834530	9570	9570	9570	9570	0
269	20231027	154900	975834530	9570	9570	9570	9570	0
270	20231027	154800	975834530	9570	9570	9570	9570	0
271	20231027	154700	975834530	9570	9570	9570	9570	0
272	20231027	154600	975834530	9570	9570	9570	9570	665
273	20231027	154500	975834530	9570	9570	9570	9570	0
274	20231027	154400	975834530	9570	9570	9570	9570	0
275	20231027	154300	975834530	9570	9570	9570	9570	0
276	20231027	154200	975834530	9570	9570	9570	9570	0
277	20231027	154100	975834530	9570	9570	9570	9570	0
278	20231027	154000	975834530	9570	9570	9570	9570	0
279	20231027	153900	975834530	9570	9570	9570	9570	0
280	20231027	153800	975834530	9570	9570	9570	9570	0
281	20231027	153700	975834530	9570	9570	9570	9570	0
282	20231027	153600	975834530	9570	9570	9570	9570	0
283	20231027	153500	975834530	9570	9570	9570	9570	0
284	20231027	153400	975834530	9570	9570	9570	9570	0
285	20231027	153300	975834530	9570	9570	9570	9570	0
286	20231027	153200	975834530	9570	9570	9570	9570	0
287	20231027	153100	975834530	9570	9570	9570	9570	0
288	20231027	153000	975834530	9570	9570	9570	9570	665
289	20231027	152900	969470480	9520	9520	9520	9520	0
290	20231027	152800	969470480	9520	9520	9520	9520	0
291	20231027	152700	969470480	9520	9520	9520	9520	0
292	20231027	152600	969470480	9520	9520	9520	9520	0
293	20231027	152500	969470480	9520	9520	9520	9520	0
294	20231027	152400	969470480	9520	9520	9520	9520	0
295	20231027	152300	969470480	9520	9520	9520	9520	0
296	20231027	152200	969470480	9520	9520	9520	9520	0
297	20231027	152100	969470480	9520	9520	9520	9520	0
298	20231027	152000	969470480	9520	9520	9520	9520	0
299	20231027	151900	969470480	9520	9480	9520	9480	343
300	20231027	151800	966215100	9490	9420	9490	9420	812
301	20231027	151700	958543160	9420	9420	9420	9420	0
302	20231027	151600	958543160	9420	9420	9420	9420	20
303	20231027	151500	958354760	9420	9420	9420	9420	10
304	20231027	151400	958260560	9420	9370	9420	9370	32
305	20231027	151300	957960020	9380	9390	9390	9380	162
306	20231027	151200	956440450	9430	9430	9430	9430	20
307	20231027	151100	956251850	9440	9440	9440	9440	0
308	20231027	151000	956251850	9440	9440	9440	9440	1
309	20231027	150900	956242410	9380	9380	9380	9380	1
310	20231027	150800	956233030	9440	9420	9440	9420	11
311	20231027	150700	956129390	9420	9420	9420	9420	0
312	20231027	150600	956129390	9420	9420	9420	9420	50
313	20231027	150500	955658390	9370	9370	9370	9370	0
314	20231027	150400	955658390	9370	9400	9410	9370	111
315	20231027	150300	954617900	9370	9370	9370	9370	357
316	20231027	150200	951272810	9370	9420	9420	9370	315
317	20231027	150100	948319860	9420	9440	9440	9420	6
318	20231027	150000	948263320	9440	9440	9440	9440	1
319	20231027	145900	948253880	9440	9440	9440	9440	0
320	20231027	145800	948253880	9440	9440	9440	9440	2
321	20231027	145700	948235000	9430	9430	9430	9430	0
322	20231027	145600	948235000	9430	9430	9430	9430	0
323	20231027	145500	948235000	9430	9420	9430	9420	92
324	20231027	145400	947368110	9420	9420	9420	9420	30
325	20231027	145300	947085510	9380	9380	9380	9380	0
326	20231027	145200	947085510	9380	9380	9380	9380	81
327	20231027	145100	946325730	9420	9380	9420	9380	134
328	20231027	145000	945068370	9420	9420	9420	9420	2
329	20231027	144900	945049530	9430	9430	9430	9430	2
330	20231027	144800	945030670	9440	9440	9440	9440	0
331	20231027	144700	945030670	9440	9380	9440	9380	31
332	20231027	144600	944739830	9380	9380	9380	9380	0
333	20231027	144500	944739830	9380	9380	9380	9380	0
334	20231027	144400	944739830	9380	9380	9380	9380	0
335	20231027	144300	944739830	9380	9380	9380	9380	0
336	20231027	144200	944739830	9380	9380	9380	9380	0
337	20231027	144100	944739830	9380	9380	9380	9380	0
338	20231027	144000	944739830	9380	9380	9380	9380	0
339	20231027	143900	944739830	9380	9380	9380	9380	6
340	20231027	143800	944683550	9420	9360	9420	9360	323
341	20231027	143700	941647470	9370	9370	9370	9370	0
342	20231027	143600	941647470	9370	9370	9370	9370	0
343	20231027	143500	941647470	9370	9370	9370	9370	30
344	20231027	143400	941366370	9390	9390	9390	9390	0
345	20231027	143300	941366370	9390	9390	9390	9390	0
346	20231027	143200	941366370	9390	9390	9390	9390	0
347	20231027	143100	941366370	9390	9390	9390	9390	0
348	20231027	143000	941366370	9390	9350	9390	9350	11
349	20231027	142900	941263480	9390	9390	9390	9390	0
350	20231027	142800	941263480	9390	9390	9390	9390	1
351	20231027	142700	941254090	9350	9350	9350	9350	10
352	20231027	142600	941160590	9350	9350	9350	9350	3
353	20231027	142500	941132540	9350	9350	9350	9350	10
354	20231027	142400	941039040	9350	9350	9350	9350	0
355	20231027	142300	941039040	9350	9350	9350	9350	10
356	20231027	142200	940945540	9410	9410	9410	9410	2
357	20231027	142100	940926720	9350	9350	9350	9350	11
358	20231027	142000	940823870	9420	9440	9440	9420	7
359	20231027	141900	940757910	9460	9390	9460	9390	4
360	20231027	141800	940720280	9330	9360	9360	9330	826
361	20231027	141700	933007490	9380	9390	9390	9380	50
362	20231027	141600	932538480	9370	9390	9400	9370	14
363	20231027	141500	932407210	9390	9390	9390	9360	118
364	20231027	141400	931301480	9400	9400	9400	9400	10
365	20231027	141300	931207480	9490	9490	9490	9490	0
366	20231027	141200	931207480	9490	9400	9490	9390	138
367	20231027	141100	929910810	9490	9400	9490	9400	11
368	20231027	141000	929806650	9400	9400	9400	9400	3
369	20231027	140900	929778450	9400	9400	9400	9400	5
370	20231027	140800	929731450	9390	9390	9390	9390	29
371	20231027	140700	929459140	9390	9390	9390	9390	10
372	20231027	140600	929365240	9490	9490	9490	9490	0
373	20231027	140500	929365240	9490	9450	9490	9450	12
374	20231027	140400	929251760	9500	9500	9500	9500	0
375	20231027	140300	929251760	9500	9390	9500	9390	15
376	20231027	140200	929110400	9500	9490	9500	9490	3
377	20231027	140100	929081920	9500	9480	9500	9480	11
378	20231027	140000	928977490	9490	9440	9490	9370	72
379	20231027	135900	928298310	9430	9420	9430	9420	98
380	20231027	135800	927375100	9430	9360	9430	9360	18
381	20231027	135700	927206270	9360	9360	9360	9360	0
382	20231027	135600	927206270	9360	9360	9360	9360	10
383	20231027	135500	927112670	9400	9360	9400	9360	29
384	20231027	135400	926841130	9390	9370	9390	9370	14
385	20231027	135300	926709870	9380	9380	9380	9380	0
386	20231027	135200	926709870	9380	9380	9380	9380	5
387	20231027	135100	926662970	9380	9380	9400	9370	37
388	20231027	135000	926316120	9400	9380	9400	9380	4
389	20231027	134900	926278560	9370	9380	9380	9370	13
390	20231027	134800	926156670	9380	9380	9380	9380	0
391	20231027	134700	926156670	9380	9380	9380	9380	10
392	20231027	134600	926062870	9390	9390	9400	9390	207
393	20231027	134500	924118220	9400	9400	9410	9400	331
394	20231027	134400	921006810	9400	9400	9400	9400	40
395	20231027	134300	920630810	9430	9390	9430	9390	11
396	20231027	134200	920527480	9440	9430	9440	9430	2
397	20231027	134100	920508610	9390	9400	9410	9390	179
398	20231027	134000	918825820	9400	9390	9440	9390	16
399	20231027	133900	918675520	9390	9390	9400	9390	285
400	20231027	133800	915997970	9390	9350	9390	9350	70
401	20231027	133700	915341070	9390	9380	9390	9380	186
402	20231027	133600	913594990	9340	9340	9340	9340	10
403	20231027	133500	913501590	9380	9380	9380	9380	4
404	20231027	133400	913464070	9390	9340	9390	9340	69
405	20231027	133300	912817450	9350	9400	9400	9340	18
406	20231027	133200	912648660	9330	9340	9340	9330	98
407	20231027	133100	911734170	9350	9340	9350	9330	80
408	20231027	133000	910987450	9400	9340	9400	9340	339
409	20231027	132900	907821130	9340	9340	9340	9340	10
410	20231027	132800	907727730	9400	9400	9400	9400	0
411	20231027	132700	907727730	9400	9340	9400	9340	11
412	20231027	132600	907624930	9390	9390	9390	9390	0
413	20231027	132500	907624930	9390	9330	9390	9330	62
414	20231027	132400	907043350	9390	9390	9390	9390	1
415	20231027	132300	907033960	9330	9340	9400	9330	971
416	20231027	132200	897964250	9340	9340	9340	9340	10
417	20231027	132100	897870850	9410	9410	9410	9410	0
418	20231027	132000	897870850	9410	9330	9410	9330	12
419	20231027	131900	897758740	9400	9350	9400	9330	461
420	20231027	131800	893453370	9350	9350	9350	9350	10
421	20231027	131700	893359870	9420	9420	9420	9350	292
422	20231027	131600	890628830	9360	9360	9360	9360	110
423	20231027	131500	889599230	9360	9360	9360	9360	10
424	20231027	131400	889505630	9350	9350	9350	9350	0
425	20231027	131300	889505630	9350	9350	9350	9350	10
426	20231027	131200	889412130	9420	9400	9420	9350	161
427	20231027	131100	887906140	9400	9400	9400	9400	1
428	20231027	131000	887896740	9410	9370	9410	9340	748
429	20231027	130900	880902910	9370	9370	9370	9370	10
430	20231027	130800	880809210	9430	9430	9430	9430	0
431	20231027	130700	880809210	9430	9360	9430	9360	12
432	20231027	130600	880696760	9430	9420	9430	9420	295
433	20231027	130500	877917560	9420	9400	9420	9400	126
434	20231027	130400	876731020	9350	9350	9350	9350	10
435	20231027	130300	876637520	9430	9430	9430	9430	1
436	20231027	130200	876628090	9360	9430	9430	9360	458
437	20231027	130100	872338350	9440	9380	9440	9380	101
438	20231027	130000	871390910	9380	9400	9440	9380	46
439	20231027	125900	870958670	9400	9400	9400	9400	71
440	20231027	125800	870291270	9440	9410	9440	9400	106
441	20231027	125700	869294410	9450	9450	9450	9450	0
442	20231027	125600	869294410	9450	9410	9450	9410	213
443	20231027	125500	867286920	9450	9420	9450	9420	88
444	20231027	125400	866457930	9420	9440	9440	9420	42
445	20231027	125300	866062010	9410	9430	9440	9360	161
446	20231027	125200	864549130	9360	9420	9450	9360	1145
447	20231027	125100	853825450	9360	9450	9450	9340	400
448	20231027	125000	850073650	9420	9430	9430	9420	167
449	20231027	124900	848500350	9490	9440	9490	9390	327
450	20231027	124800	845423340	9450	9450	9450	9450	49
451	20231027	124700	844960290	9450	9480	9480	9450	522
452	20231027	124600	840021690	9530	9490	9530	9480	70
453	20231027	124500	839357730	9490	9490	9490	9490	19
454	20231027	124400	839177420	9490	9500	9530	9490	96
455	20231027	124300	838265660	9540	9540	9540	9540	1
456	20231027	124200	838256120	9540	9490	9540	9490	27
457	20231027	124100	837999460	9490	9500	9500	9490	66
458	20231027	124000	837372620	9500	9500	9500	9500	74
459	20231027	123900	836669620	9500	9500	9500	9500	119
460	20231027	123800	835539120	9500	9570	9570	9500	306
461	20231027	123700	832629090	9570	9560	9580	9560	17
462	20231027	123600	832466350	9600	9600	9600	9600	0
463	20231027	123500	832466350	9600	9590	9600	9590	17
464	20231027	123400	832303280	9600	9610	9610	9600	13
465	20231027	123300	832178440	9610	9550	9610	9550	42
466	20231027	123200	831776740	9620	9620	9620	9620	0
467	20231027	123100	831776740	9620	9620	9620	9620	185
468	20231027	123000	829997040	9630	9630	9630	9630	1
469	20231027	122900	829987410	9650	9580	9650	9540	311
470	20231027	122800	827010340	9590	9530	9590	9530	100
471	20231027	122700	826054340	9590	9540	9590	9520	2002
472	20231027	122600	806993380	9550	9550	9550	9550	200
473	20231027	122500	805083380	9550	9560	9560	9550	35
474	20231027	122400	804748790	9600	9600	9600	9600	0
475	20231027	122300	804748790	9600	9600	9600	9600	0
476	20231027	122200	804748790	9600	9600	9600	9600	92
477	20231027	122100	803865590	9650	9650	9650	9650	1
478	20231027	122000	803855940	9700	9700	9700	9700	0
479	20231027	121900	803855940	9700	9690	9700	9690	10
480	20231027	121800	803758950	9700	9640	9700	9640	1209
481	20231027	121700	792057280	9670	9670	9670	9670	0
482	20231027	121600	792057280	9670	9670	9670	9660	16
483	20231027	121500	791902570	9670	9660	9670	9660	50
484	20231027	121400	791419390	9690	9690	9690	9690	0
485	20231027	121300	791419390	9690	9690	9690	9690	0
486	20231027	121200	791419390	9690	9690	9690	9690	3
487	20231027	121100	791390320	9720	9640	9730	9640	362
488	20231027	121000	787871430	9600	9570	9600	9570	662
489	20231027	120900	781525320	9530	9530	9530	9530	11
490	20231027	120800	781420490	9580	9580	9580	9580	0
491	20231027	120700	781420490	9580	9580	9580	9580	0
492	20231027	120600	781420490	9580	9580	9580	9580	0
493	20231027	120500	781420490	9580	9570	9580	9530	325
494	20231027	120400	778320990	9580	9580	9580	9580	1
495	20231027	120300	778311410	9570	9590	9590	9570	22
496	20231027	120200	778100780	9580	9620	9620	9580	133
497	20231027	120100	776824190	9620	9670	9670	9620	335
498	20231027	120000	773595220	9680	9680	9680	9680	0
499	20231027	115900	773595220	9680	9680	9680	9680	2
500	20231027	115800	773575860	9610	9630	9630	9610	454
501	20231027	115700	769209840	9620	9640	9640	9620	61
502	20231027	115600	768621880	9690	9690	9690	9650	66
503	20231027	115500	767982380	9700	9620	9710	9620	53
504	20231027	115400	767467870	9720	9510	9730	9500	1478
505	20231027	115300	753334850	9570	9500	9570	9490	55
506	20231027	115200	752811820	9500	9520	9520	9500	428
507	20231027	115100	748741430	9520	9530	9530	9520	735
508	20231027	115000	741743970	9540	9550	9600	9540	328
509	20231027	114900	738605380	9540	9550	9550	9540	102
510	20231027	114800	737631790	9600	9610	9610	9550	120
511	20231027	114700	736483140	9610	9630	9640	9540	113
512	20231027	114600	735403130	9640	9640	9640	9640	2
513	20231027	114500	735383850	9650	9690	9690	9650	116
514	20231027	114400	734264300	9680	9680	9730	9680	18
515	20231027	114300	734089780	9750	9730	9760	9690	930
516	20231027	114200	725044570	9730	9520	9730	9520	910
517	20231027	114100	716268140	9500	9540	9540	9500	1103
518	20231027	114000	705774530	9530	9550	9550	9510	256
519	20231027	113900	703336430	9630	9650	9650	9540	1201
520	20231027	113800	691834090	9650	9670	9670	9590	1712
521	20231027	113700	675351580	9720	9780	9850	9650	1718
522	20231027	113600	658704100	9780	9820	9890	9780	2538
523	20231027	113500	633733910	9840	9820	9930	9750	4228
524	20231027	113400	592012250	9780	9700	9780	9610	2239
525	20231027	113300	570327700	9660	9700	9730	9610	842
526	20231027	113200	562186260	9710	9730	9740	9610	2458
527	20231027	113100	538330570	9620	9860	9910	9570	9444
528	20231027	113000	446230450	9860	10250	10290	9700	24825
529	20231027	112900	196162720	10110	10110	10110	10110	0
530	20231027	112800	196162720	10110	10110	10110	10110	0
531	20231027	112700	196162720	10110	9750	10110	9750	5357
532	20231027	112600	142932610	9780	9740	9850	9740	507
533	20231027	112500	137975520	9830	9550	9830	9550	2542
534	20231027	112400	113301420	9540	9620	9640	9540	135
535	20231027	112300	112001550	9640	9570	9640	9530	581
536	20231027	112200	106462360	9670	9650	9670	9640	268
537	20231027	112100	103874910	9650	9600	9650	9600	305
538	20231027	112000	100943150	9540	9590	9620	9530	38
539	20231027	111900	100578580	9590	9500	9590	9500	1251
540	20231027	111800	88602060	9500	9500	9500	9500	471
541	20231027	111700	84127560	9500	9490	9530	9490	640
542	20231027	111600	78042470	9490	9480	9490	9410	283
543	20231027	111500	75357830	9490	9490	9490	9490	1
544	20231027	111400	75348340	9490	9480	9490	9480	816
545	20231027	111300	67605990	9490	9490	9490	9490	0
546	20231027	111200	67605990	9490	9490	9490	9490	0
547	20231027	111100	67605990	9490	9440	9490	9440	227
548	20231027	111000	65460770	9450	9440	9450	9440	50
549	20231027	110900	64988680	9300	9300	9300	9300	0
550	20231027	110800	64988680	9300	9300	9300	9300	296
551	20231027	110700	62235880	9450	9390	9450	9390	520
552	20231027	110600	57349870	9400	9290	9400	9290	1335
553	20231027	110500	44881760	9290	9290	9290	9290	0
554	20231027	110400	44881760	9290	9290	9290	9290	0
555	20231027	110300	44881760	9290	9290	9290	9290	0
556	20231027	110200	44881760	9290	9290	9290	9290	0
557	20231027	110100	44881760	9290	9250	9290	9250	300
558	20231027	110000	42095730	9210	9210	9210	9210	7
559	20231027	105900	42031260	9210	9220	9220	9210	201
560	20231027	105800	40178050	9220	9220	9220	9220	0
561	20231027	105700	40178050	9220	9220	9220	9220	0
562	20231027	105600	40178050	9220	9220	9220	9220	0
563	20231027	105500	40178050	9220	9220	9220	9220	0
564	20231027	105400	40178050	9220	9220	9220	9220	0
565	20231027	105300	40178050	9220	9220	9220	9220	0
566	20231027	105200	40178050	9220	9220	9220	9220	0
567	20231027	105100	40178050	9220	9220	9220	9220	0
568	20231027	105000	40178050	9220	9270	9270	9220	67
569	20231027	104900	39559710	9270	9270	9270	9270	70
570	20231027	104800	38910810	9260	9260	9260	9260	0
571	20231027	104700	38910810	9260	9260	9260	9260	6
572	20231027	104600	38855250	9240	9240	9240	9240	10
573	20231027	104500	38762850	9250	9250	9250	9250	0
574	20231027	104400	38762850	9250	9250	9250	9250	9
575	20231027	104300	38679600	9210	9210	9210	9210	0
576	20231027	104200	38679600	9210	9250	9250	9210	139
577	20231027	104100	37398370	9230	9230	9230	9230	101
578	20231027	104000	36466140	9210	9200	9210	9200	252
579	20231027	103900	34146640	9190	9190	9190	9190	27
580	20231027	103800	33898510	9180	9160	9180	9160	2
581	20231027	103700	33880170	9190	9180	9190	9180	200
582	20231027	103600	32042680	9190	9190	9190	9190	0
583	20231027	103500	32042680	9190	9190	9190	9190	0
584	20231027	103400	32042680	9190	9180	9190	9180	127
585	20231027	103300	30876090	9170	9170	9170	9170	146
586	20231027	103200	29537270	9170	9170	9170	9170	0
587	20231027	103100	29537270	9170	9170	9170	9170	18
588	20231027	103000	29372210	9180	9180	9180	9180	0
589	20231027	102900	29372210	9180	9180	9180	9180	0
590	20231027	102800	29372210	9180	9180	9180	9180	0
591	20231027	102700	29372210	9180	9180	9180	9180	0
592	20231027	102600	29372210	9180	9180	9180	9180	0
593	20231027	102500	29372210	9180	9180	9180	9180	0
594	20231027	102400	29372210	9180	9180	9180	9180	96
595	20231027	102300	28490930	9170	9170	9170	9170	0
596	20231027	102200	28490930	9170	9170	9170	9170	0
597	20231027	102100	28490930	9170	9170	9170	9170	0
598	20231027	102000	28490930	9170	9170	9170	9170	1
599	20231027	101900	28481760	9170	9150	9170	9150	289
600	20231027	101800	25834530	9140	9140	9140	9140	0
601	20231027	101700	25834530	9140	9140	9140	9140	0
602	20231027	101600	25834530	9140	9110	9140	9110	133
603	20231027	101500	24621660	9100	9100	9100	9100	0
604	20231027	101400	24621660	9100	9100	9100	9100	0
605	20231027	101300	24621660	9100	9100	9100	9100	0
606	20231027	101200	24621660	9100	9100	9100	9100	105
607	20231027	101100	23666160	9100	9100	9100	9100	0
608	20231027	101000	23666160	9100	9100	9100	9100	2
609	20231027	100900	23647960	9100	9100	9100	9100	0
610	20231027	100800	23647960	9100	9100	9100	9100	50
611	20231027	100700	23192960	9100	9100	9100	9100	0
612	20231027	100600	23192960	9100	9100	9100	9100	0
613	20231027	100500	23192960	9100	9100	9100	9100	0
614	20231027	100400	23192960	9100	9100	9100	9100	0
615	20231027	100300	23192960	9100	9100	9100	9100	0
616	20231027	100200	23192960	9100	9100	9100	9100	0
617	20231027	100100	23192960	9100	9100	9100	9100	0
618	20231027	100000	23192960	9100	9100	9100	9100	0
619	20231027	095900	23192960	9100	9100	9100	9100	0
620	20231027	095800	23192960	9100	9100	9100	9100	13
621	20231027	095700	23074660	9040	9040	9040	9040	0
622	20231027	095600	23074660	9040	9040	9040	9040	0
623	20231027	095500	23074660	9040	9040	9040	9040	0
624	20231027	095400	23074660	9040	9040	9040	9040	0
625	20231027	095300	23074660	9040	9040	9040	9040	0
626	20231027	095200	23074660	9040	9040	9040	9040	0
627	20231027	095100	23074660	9040	9040	9040	9040	0
628	20231027	095000	23074660	9040	9040	9040	9040	0
629	20231027	094900	23074660	9040	9040	9040	9040	0
630	20231027	094800	23074660	9040	9040	9040	9040	0
631	20231027	094700	23074660	9040	9040	9040	9040	2
632	20231027	094600	23056580	9100	9100	9100	9100	2
633	20231027	094500	23038380	9120	9120	9120	9120	0
634	20231027	094400	23038380	9120	9050	9120	9050	113
635	20231027	094300	22015660	9090	9130	9130	9090	94
636	20231027	094200	21159320	9070	9070	9070	9070	656
637	20231027	094100	15209400	9080	9130	9130	9080	179
638	20231027	094000	13578980	9130	9130	9130	9130	0
639	20231027	093900	13578980	9130	9130	9130	9130	0
640	20231027	093800	13578980	9130	9130	9130	9130	10
641	20231027	093700	13487680	9130	9130	9130	9130	10
642	20231027	093600	13396380	9130	9130	9130	9130	0
643	20231027	093500	13396380	9130	9130	9130	9130	0
644	20231027	093400	13396380	9130	9130	9130	9130	0
645	20231027	093300	13396380	9130	9130	9130	9130	1
646	20231027	093200	13387250	9070	9070	9070	9070	0
647	20231027	093100	13387250	9070	9070	9070	9070	0
648	20231027	093000	13387250	9070	9070	9070	9070	0
649	20231027	092900	13387250	9070	9070	9070	9070	80
650	20231027	092800	12661650	9070	9070	9070	9070	0
651	20231027	092700	12661650	9070	9070	9070	9070	15
652	20231027	092600	12525600	9070	9070	9070	9070	0
653	20231027	092500	12525600	9070	9130	9130	9070	871
654	20231027	092400	4580920	9190	9190	9190	9190	0
655	20231027	092300	4580920	9190	9190	9190	9190	0
656	20231027	092200	4580920	9190	9190	9190	9190	0
657	20231027	092100	4580920	9190	9190	9190	9190	0
658	20231027	092000	4580920	9190	9190	9190	9190	0
659	20231027	091900	4580920	9190	9190	9190	9190	0
660	20231027	091800	4580920	9190	9180	9190	9180	84
661	20231027	091700	3809020	9180	9180	9180	9180	0
662	20231027	091600	3809020	9180	9180	9180	9180	1
663	20231027	091500	3799840	9110	9110	9110	9110	0
664	20231027	091400	3799840	9110	9110	9110	9110	0
665	20231027	091300	3799840	9110	9110	9110	9110	11
666	20231027	091200	3699630	9120	9120	9120	9120	0
667	20231027	091100	3699630	9120	9120	9120	9120	0
668	20231027	091000	3699630	9120	9120	9120	9120	0
669	20231027	090900	3699630	9120	9130	9130	9120	338
670	20231027	090800	613790	9150	9170	9170	9150	53
671	20231027	090700	128800	9200	9200	9200	9200	0
672	20231027	090600	128800	9200	9200	9200	9200	0
673	20231027	090500	128800	9200	9200	9200	9200	0
674	20231027	090400	128800	9200	9200	9200	9200	0
675	20231027	090300	128800	9200	9200	9200	9200	0
676	20231027	090200	128800	9200	9200	9200	9200	0
677	20231027	090100	128800	9200	9200	9200	9200	11
678	20231027	090000	27600	9200	9200	9200	9200	3