KissMeData/090350/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194500	584615920	8770	8770	8770	8770	442
3	20231026	194400	584615920	8770	8770	8770	8770	0
4	20231026	194300	584615920	8770	8770	8770	8770	0
5	20231026	194200	584615920	8770	8770	8770	8770	0
6	20231026	194100	584615920	8770	8770	8770	8770	0
7	20231026	194000	584615920	8770	8770	8770	8770	0
8	20231026	193900	584615920	8770	8770	8770	8770	0
9	20231026	193800	584615920	8770	8770	8770	8770	0
10	20231026	193700	584615920	8770	8770	8770	8770	0
11	20231026	193600	584615920	8770	8770	8770	8770	0
12	20231026	193500	584615920	8770	8770	8770	8770	0
13	20231026	193400	584615920	8770	8770	8770	8770	0
14	20231026	193300	584615920	8770	8770	8770	8770	0
15	20231026	193200	584615920	8770	8770	8770	8770	0
16	20231026	193100	584615920	8770	8770	8770	8770	0
17	20231026	193000	584615920	8770	8770	8770	8770	0
18	20231026	192900	584615920	8770	8770	8770	8770	0
19	20231026	192800	584615920	8770	8770	8770	8770	0
20	20231026	192700	584615920	8770	8770	8770	8770	0
21	20231026	192600	584615920	8770	8770	8770	8770	0
22	20231026	192500	584615920	8770	8770	8770	8770	0
23	20231026	192400	584615920	8770	8770	8770	8770	0
24	20231026	192300	584615920	8770	8770	8770	8770	0
25	20231026	192200	584615920	8770	8770	8770	8770	0
26	20231026	192100	584615920	8770	8770	8770	8770	0
27	20231026	192000	584615920	8770	8770	8770	8770	0
28	20231026	191900	584615920	8770	8770	8770	8770	0
29	20231026	191800	584615920	8770	8770	8770	8770	0
30	20231026	191700	584615920	8770	8770	8770	8770	0
31	20231026	191600	584615920	8770	8770	8770	8770	0
32	20231026	191500	584615920	8770	8770	8770	8770	442
33	20231026	191400	584615920	8770	8770	8770	8770	0
34	20231026	191300	584615920	8770	8770	8770	8770	0
35	20231026	191200	584615920	8770	8770	8770	8770	0
36	20231026	191100	584615920	8770	8770	8770	8770	0
37	20231026	191000	584615920	8770	8770	8770	8770	0
38	20231026	190900	584615920	8770	8770	8770	8770	0
39	20231026	190800	584615920	8770	8770	8770	8770	0
40	20231026	190700	584615920	8770	8770	8770	8770	0
41	20231026	190600	584615920	8770	8770	8770	8770	0
42	20231026	190500	584615920	8770	8770	8770	8770	0
43	20231026	190400	584615920	8770	8770	8770	8770	0
44	20231026	190300	584615920	8770	8770	8770	8770	0
45	20231026	190200	584615920	8770	8770	8770	8770	0
46	20231026	190100	584615920	8770	8770	8770	8770	0
47	20231026	190000	584615920	8770	8770	8770	8770	0
48	20231026	185900	584615920	8770	8770	8770	8770	0
49	20231026	185800	584615920	8770	8770	8770	8770	0
50	20231026	185700	584615920	8770	8770	8770	8770	0
51	20231026	185600	584615920	8770	8770	8770	8770	0
52	20231026	185500	584615920	8770	8770	8770	8770	0
53	20231026	185400	584615920	8770	8770	8770	8770	0
54	20231026	185300	584615920	8770	8770	8770	8770	0
55	20231026	185200	584615920	8770	8770	8770	8770	0
56	20231026	185100	584615920	8770	8770	8770	8770	0
57	20231026	185000	584615920	8770	8770	8770	8770	0
58	20231026	184900	584615920	8770	8770	8770	8770	0
59	20231026	184800	584615920	8770	8770	8770	8770	0
60	20231026	184700	584615920	8770	8770	8770	8770	0
61	20231026	184600	584615920	8770	8770	8770	8770	0
62	20231026	184500	584615920	8770	8770	8770	8770	442
63	20231026	184400	584615920	8770	8770	8770	8770	0
64	20231026	184300	584615920	8770	8770	8770	8770	0
65	20231026	184200	584615920	8770	8770	8770	8770	0
66	20231026	184100	584615920	8770	8770	8770	8770	0
67	20231026	184000	584615920	8770	8770	8770	8770	0
68	20231026	183900	584615920	8770	8770	8770	8770	0
69	20231026	183800	584615920	8770	8770	8770	8770	0
70	20231026	183700	584615920	8770	8770	8770	8770	0
71	20231026	183600	584615920	8770	8770	8770	8770	0
72	20231026	183500	584615920	8770	8770	8770	8770	0
73	20231026	183400	584615920	8770	8770	8770	8770	0
74	20231026	183300	584615920	8770	8770	8770	8770	0
75	20231026	183200	584615920	8770	8770	8770	8770	0
76	20231026	183100	584615920	8770	8770	8770	8770	0
77	20231026	183000	584615920	8770	8770	8770	8770	0
78	20231026	182900	584615920	8770	8770	8770	8770	0
79	20231026	182800	584615920	8770	8770	8770	8770	0
80	20231026	182700	584615920	8770	8770	8770	8770	0
81	20231026	182600	584615920	8770	8770	8770	8770	0
82	20231026	182500	584615920	8770	8770	8770	8770	0
83	20231026	182400	584615920	8770	8770	8770	8770	0
84	20231026	182300	584615920	8770	8770	8770	8770	0
85	20231026	182200	584615920	8770	8770	8770	8770	0
86	20231026	182100	584615920	8770	8770	8770	8770	0
87	20231026	182000	584615920	8770	8770	8770	8770	0
88	20231026	181900	584615920	8770	8770	8770	8770	0
89	20231026	181800	584615920	8770	8770	8770	8770	0
90	20231026	181700	584615920	8770	8770	8770	8770	0
91	20231026	181600	584615920	8770	8770	8770	8770	0
92	20231026	181500	584615920	8770	8770	8770	8770	442
93	20231026	181400	584615920	8770	8770	8770	8770	0
94	20231026	181300	584615920	8770	8770	8770	8770	0
95	20231026	181200	584615920	8770	8770	8770	8770	0
96	20231026	181100	584615920	8770	8770	8770	8770	0
97	20231026	181000	584615920	8770	8770	8770	8770	0
98	20231026	180900	584615920	8770	8770	8770	8770	0
99	20231026	180800	584615920	8770	8770	8770	8770	0
100	20231026	180700	584615920	8770	8770	8770	8770	0
101	20231026	180600	584615920	8770	8770	8770	8770	0
102	20231026	180500	584615920	8770	8770	8770	8770	0
103	20231026	180400	584615920	8770	8770	8770	8770	0
104	20231026	180300	584615920	8770	8770	8770	8770	0
105	20231026	180200	584615920	8770	8770	8770	8770	0
106	20231026	180100	584615920	8770	8770	8770	8770	0
107	20231026	180000	584615920	8770	8770	8770	8770	0
108	20231026	175900	584615920	8770	8770	8770	8770	0
109	20231026	175800	584615920	8770	8770	8770	8770	0
110	20231026	175700	584615920	8770	8770	8770	8770	0
111	20231026	175600	584615920	8770	8770	8770	8770	0
112	20231026	175500	584615920	8770	8770	8770	8770	0
113	20231026	175400	584615920	8770	8770	8770	8770	0
114	20231026	175300	584615920	8770	8770	8770	8770	0
115	20231026	175200	584615920	8770	8770	8770	8770	0
116	20231026	175100	584615920	8770	8770	8770	8770	0
117	20231026	175000	584615920	8770	8770	8770	8770	0
118	20231026	174900	584615920	8770	8770	8770	8770	0
119	20231026	174800	584615920	8770	8770	8770	8770	0
120	20231026	174700	584615920	8770	8770	8770	8770	0
121	20231026	174600	584615920	8770	8770	8770	8770	0
122	20231026	174500	584615920	8770	8770	8770	8770	442
123	20231026	174400	584615920	8770	8770	8770	8770	0
124	20231026	174300	584615920	8770	8770	8770	8770	0
125	20231026	174200	584615920	8770	8770	8770	8770	0
126	20231026	174100	584615920	8770	8770	8770	8770	0
127	20231026	174000	584615920	8770	8770	8770	8770	0
128	20231026	173900	584615920	8770	8770	8770	8770	0
129	20231026	173800	584615920	8770	8770	8770	8770	0
130	20231026	173700	584615920	8770	8770	8770	8770	0
131	20231026	173600	584615920	8770	8770	8770	8770	0
132	20231026	173500	584615920	8770	8770	8770	8770	0
133	20231026	173400	584615920	8770	8770	8770	8770	0
134	20231026	173300	584615920	8770	8770	8770	8770	0
135	20231026	173200	584615920	8770	8770	8770	8770	0
136	20231026	173100	584615920	8770	8770	8770	8770	0
137	20231026	173000	584615920	8770	8770	8770	8770	0
138	20231026	172900	584615920	8770	8770	8770	8770	0
139	20231026	172800	584615920	8770	8770	8770	8770	0
140	20231026	172700	584615920	8770	8770	8770	8770	0
141	20231026	172600	584615920	8770	8770	8770	8770	0
142	20231026	172500	584615920	8770	8770	8770	8770	0
143	20231026	172400	584615920	8770	8770	8770	8770	0
144	20231026	172300	584615920	8770	8770	8770	8770	0
145	20231026	172200	584615920	8770	8770	8770	8770	0
146	20231026	172100	584615920	8770	8770	8770	8770	0
147	20231026	172000	584615920	8770	8770	8770	8770	0
148	20231026	171900	584615920	8770	8770	8770	8770	0
149	20231026	171800	584615920	8770	8770	8770	8770	0
150	20231026	171700	584615920	8770	8770	8770	8770	0
151	20231026	171600	584615920	8770	8770	8770	8770	0
152	20231026	171500	584615920	8770	8770	8770	8770	442
153	20231026	171400	584615920	8770	8770	8770	8770	0
154	20231026	171300	584615920	8770	8770	8770	8770	0
155	20231026	171200	584615920	8770	8770	8770	8770	0
156	20231026	171100	584615920	8770	8770	8770	8770	0
157	20231026	171000	584615920	8770	8770	8770	8770	0
158	20231026	170900	584615920	8770	8770	8770	8770	0
159	20231026	170800	584615920	8770	8770	8770	8770	0
160	20231026	170700	584615920	8770	8770	8770	8770	0
161	20231026	170600	584615920	8770	8770	8770	8770	0
162	20231026	170500	584615920	8770	8770	8770	8770	0
163	20231026	170400	584615920	8770	8770	8770	8770	0
164	20231026	170300	584615920	8770	8770	8770	8770	0
165	20231026	170200	584615920	8770	8770	8770	8770	0
166	20231026	170100	584615920	8770	8770	8770	8770	0
167	20231026	170000	584615920	8770	8770	8770	8770	0
168	20231026	165900	584615920	8770	8770	8770	8770	0
169	20231026	165800	584615920	8770	8770	8770	8770	0
170	20231026	165700	584615920	8770	8770	8770	8770	0
171	20231026	165600	584615920	8770	8770	8770	8770	0
172	20231026	165500	584615920	8770	8770	8770	8770	0
173	20231026	165400	584615920	8770	8770	8770	8770	0
174	20231026	165300	584615920	8770	8770	8770	8770	0
175	20231026	165200	584615920	8770	8770	8770	8770	0
176	20231026	165100	584615920	8770	8770	8770	8770	0
177	20231026	165000	584615920	8770	8770	8770	8770	0
178	20231026	164900	584615920	8770	8770	8770	8770	0
179	20231026	164800	584615920	8770	8770	8770	8770	0
180	20231026	164700	584615920	8770	8770	8770	8770	0
181	20231026	164600	584615920	8770	8770	8770	8770	0
182	20231026	164500	584615920	8770	8770	8770	8770	442
183	20231026	164400	584615920	8770	8770	8770	8770	0
184	20231026	164300	584615920	8770	8770	8770	8770	0
185	20231026	164200	584615920	8770	8770	8770	8770	0
186	20231026	164100	584615920	8770	8770	8770	8770	0
187	20231026	164000	584615920	8770	8770	8770	8770	0
188	20231026	163900	584615920	8770	8770	8770	8770	0
189	20231026	163800	584615920	8770	8770	8770	8770	0
190	20231026	163700	584615920	8770	8770	8770	8770	0
191	20231026	163600	584615920	8770	8770	8770	8770	0
192	20231026	163500	584615920	8770	8770	8770	8770	0
193	20231026	163400	584615920	8770	8770	8770	8770	0
194	20231026	163300	584615920	8770	8770	8770	8770	0
195	20231026	163200	584615920	8770	8770	8770	8770	0
196	20231026	163100	584615920	8770	8770	8770	8770	0
197	20231026	163000	584615920	8770	8770	8770	8770	0
198	20231026	162900	584615920	8770	8770	8770	8770	0
199	20231026	162800	584615920	8770	8770	8770	8770	0
200	20231026	162700	584615920	8770	8770	8770	8770	0
201	20231026	162600	584615920	8770	8770	8770	8770	0
202	20231026	162500	584615920	8770	8770	8770	8770	0
203	20231026	162400	584615920	8770	8770	8770	8770	0
204	20231026	162300	584615920	8770	8770	8770	8770	0
205	20231026	162200	584615920	8770	8770	8770	8770	0
206	20231026	162100	584615920	8770	8770	8770	8770	0
207	20231026	162000	584615920	8770	8770	8770	8770	0
208	20231026	161900	584615920	8770	8770	8770	8770	0
209	20231026	161800	584615920	8770	8770	8770	8770	0
210	20231026	161700	584615920	8770	8770	8770	8770	0
211	20231026	161600	584615920	8770	8770	8770	8770	0
212	20231026	161500	584615920	8770	8770	8770	8770	442
213	20231026	161400	584615920	8770	8770	8770	8770	0
214	20231026	161300	584615920	8770	8770	8770	8770	0
215	20231026	161200	584615920	8770	8770	8770	8770	0
216	20231026	161100	584615920	8770	8770	8770	8770	0
217	20231026	161000	584615920	8770	8770	8770	8770	0
218	20231026	160900	584615920	8770	8770	8770	8770	0
219	20231026	160800	584615920	8770	8770	8770	8770	0
220	20231026	160700	584615920	8770	8770	8770	8770	0
221	20231026	160600	584615920	8770	8770	8770	8770	0
222	20231026	160500	584615920	8770	8770	8770	8770	0
223	20231026	160400	584615920	8770	8770	8770	8770	0
224	20231026	160300	584615920	8770	8770	8770	8770	0
225	20231026	160200	584615920	8770	8770	8770	8770	0
226	20231026	160100	584615920	8770	8770	8770	8770	0
227	20231026	160000	584615920	8770	8770	8770	8770	0
228	20231026	155900	584615920	8770	8770	8770	8770	0
229	20231026	155800	584615920	8770	8770	8770	8770	0
230	20231026	155700	584615920	8770	8770	8770	8770	0
231	20231026	155600	584615920	8770	8770	8770	8770	0
232	20231026	155500	584615920	8770	8770	8770	8770	0
233	20231026	155400	584615920	8770	8770	8770	8770	0
234	20231026	155300	584615920	8770	8770	8770	8770	0
235	20231026	155200	584615920	8770	8770	8770	8770	0
236	20231026	155100	584615920	8770	8770	8770	8770	0
237	20231026	155000	584615920	8770	8770	8770	8770	0
238	20231026	154900	584615920	8770	8770	8770	8770	0
239	20231026	154800	584615920	8770	8770	8770	8770	0
240	20231026	154700	584615920	8770	8770	8770	8770	0
241	20231026	154600	584615920	8770	8770	8770	8770	0
242	20231026	154500	584615920	8770	8770	8770	8770	442
243	20231026	154400	584615920	8770	8770	8770	8770	0
244	20231026	154300	584615920	8770	8770	8770	8770	0
245	20231026	154200	584615920	8770	8770	8770	8770	0
246	20231026	154100	584615920	8770	8770	8770	8770	0
247	20231026	154000	584615920	8770	8770	8770	8770	0
248	20231026	153900	584615920	8770	8770	8770	8770	0
249	20231026	153800	584615920	8770	8770	8770	8770	0
250	20231026	153700	584615920	8770	8770	8770	8770	0
251	20231026	153600	584615920	8770	8770	8770	8770	0
252	20231026	153500	584615920	8770	8770	8770	8770	0
253	20231026	153400	584615920	8770	8770	8770	8770	0
254	20231026	153300	584615920	8770	8770	8770	8770	0
255	20231026	153200	584615920	8770	8770	8770	8770	0
256	20231026	153100	584615920	8770	8770	8770	8770	0
257	20231026	153000	584615920	8770	8770	8770	8770	442
258	20231026	152900	580739580	8720	8720	8720	8720	0
259	20231026	152800	580739580	8720	8720	8720	8720	0
260	20231026	152700	580739580	8720	8720	8720	8720	0
261	20231026	152600	580739580	8720	8720	8720	8720	0
262	20231026	152500	580739580	8720	8720	8720	8720	0
263	20231026	152400	580739580	8720	8720	8720	8720	0
264	20231026	152300	580739580	8720	8720	8720	8720	0
265	20231026	152200	580739580	8720	8720	8720	8720	0
266	20231026	152100	580739580	8720	8720	8720	8720	0
267	20231026	152000	580739580	8720	8720	8720	8720	0
268	20231026	151900	580739580	8720	8660	8750	8660	101
269	20231026	151800	579862840	8760	8710	8760	8700	770
270	20231026	151700	573157450	8720	8720	8720	8720	124
271	20231026	151600	572076170	8760	8760	8760	8760	3
272	20231026	151500	572049890	8720	8740	8740	8720	42
273	20231026	151400	571682830	8740	8740	8740	8740	0
274	20231026	151300	571682830	8740	8740	8740	8740	0
275	20231026	151200	571682830	8740	8760	8760	8740	1461
276	20231026	151100	558900900	8770	8790	8790	8770	199
277	20231026	151000	557152800	8790	8800	8800	8790	36
278	20231026	150900	556836010	8810	8810	8810	8810	92
279	20231026	150800	556025490	8820	8810	8850	8810	551
280	20231026	150700	551168920	8810	8800	8810	8800	578
281	20231026	150600	546079410	8810	8800	8810	8800	615
282	20231026	150500	540664680	8800	8780	8810	8780	487
283	20231026	150400	536381700	8790	8800	8800	8780	533
284	20231026	150300	531696470	8790	8780	8790	8780	526
285	20231026	150200	527075140	8790	8790	8800	8770	673
286	20231026	150100	521163280	8790	8800	8800	8780	477
287	20231026	150000	516969230	8790	8790	8790	8790	544
288	20231026	145900	512187470	8790	8770	8790	8770	409
289	20231026	145800	508593300	8780	8780	8790	8770	519
290	20231026	145700	504036050	8770	8780	8790	8770	339
291	20231026	145600	501059470	8790	8780	8790	8780	456
292	20231026	145500	497054020	8780	8780	8790	8780	264
293	20231026	145400	494734210	8780	8790	8790	8770	324
294	20231026	145300	491887630	8800	8800	8800	8790	701
295	20231026	145200	485719860	8790	8790	8790	8790	235
296	20231026	145100	483654210	8800	8790	8800	8790	368
297	20231026	145000	480418540	8780	8780	8780	8780	335
298	20231026	144900	477477240	8770	8750	8770	8750	2169
299	20231026	144800	458496930	8750	8740	8750	8740	217
300	20231026	144700	456599180	8740	8740	8740	8740	246
301	20231026	144600	454449140	8740	8740	8740	8730	386
302	20231026	144500	451076500	8740	8740	8740	8740	319
303	20231026	144400	448288440	8730	8730	8730	8720	200
304	20231026	144300	446542450	8720	8710	8720	8710	223
305	20231026	144200	444598620	8710	8720	8720	8700	331
306	20231026	144100	441714650	8730	8680	8730	8680	341
307	20231026	144000	438748070	8680	8680	8690	8680	287
308	20231026	143900	436256250	8680	8660	8680	8660	327
309	20231026	143800	433420600	8660	8660	8660	8650	250
310	20231026	143700	431256650	8670	8640	8670	8640	198
311	20231026	143600	429541630	8670	8600	8670	8600	1071
312	20231026	143500	420328040	8600	8650	8650	8600	527
313	20231026	143400	415794210	8600	8620	8620	8600	20
314	20231026	143300	415622180	8600	8650	8650	8600	1501
315	20231026	143200	402703660	8620	8620	8620	8620	0
316	20231026	143100	402703660	8620	8630	8630	8620	11
317	20231026	143000	402608740	8630	8650	8650	8630	142
318	20231026	142900	401383250	8650	8650	8660	8640	45
319	20231026	142800	400994390	8640	8650	8650	8640	53
320	20231026	142700	400536460	8670	8670	8670	8670	300
321	20231026	142600	397935460	8670	8670	8670	8670	0
322	20231026	142500	397935460	8670	8670	8670	8670	100
323	20231026	142400	397068460	8670	8610	8670	8610	289
324	20231026	142300	394580110	8670	8670	8670	8670	0
325	20231026	142200	394580110	8670	8670	8670	8670	0
326	20231026	142100	394580110	8670	8680	8680	8670	4
327	20231026	142000	394545420	8610	8610	8610	8610	0
328	20231026	141900	394545420	8610	8680	8680	8610	790
329	20231026	141800	387742450	8620	8620	8620	8620	0
330	20231026	141700	387742450	8620	8630	8630	8620	310
331	20231026	141600	385069100	8640	8640	8640	8640	54
332	20231026	141500	384602540	8640	8640	8640	8640	0
333	20231026	141400	384602540	8640	8640	8640	8640	0
334	20231026	141300	384602540	8640	8640	8640	8640	108
335	20231026	141200	383669420	8700	8700	8700	8700	0
336	20231026	141100	383669420	8700	8700	8700	8700	16
337	20231026	141000	383530220	8690	8680	8690	8680	198
338	20231026	140900	381810260	8630	8630	8630	8630	1
339	20231026	140800	381801630	8690	8690	8690	8690	0
340	20231026	140700	381801630	8690	8680	8690	8680	200
341	20231026	140600	380064950	8620	8620	8620	8620	70
342	20231026	140500	379461550	8670	8620	8670	8620	740
343	20231026	140400	373068650	8620	8620	8620	8620	49
344	20231026	140300	372646270	8630	8620	8630	8620	304
345	20231026	140200	370025760	8620	8620	8620	8620	50
346	20231026	140100	369594760	8620	8640	8640	8620	33
347	20231026	140000	369310200	8680	8680	8680	8680	0
348	20231026	135900	369310200	8680	8630	8680	8620	121
349	20231026	135800	368267070	8630	8630	8630	8630	4
350	20231026	135700	368232550	8630	8630	8630	8630	6
351	20231026	135600	368180770	8630	8630	8630	8620	1116
352	20231026	135500	358555460	8630	8630	8630	8630	0
353	20231026	135400	358555460	8630	8660	8660	8630	550
354	20231026	135300	353803610	8670	8670	8670	8670	0
355	20231026	135200	353803610	8670	8680	8680	8670	117
356	20231026	135100	352788850	8680	8680	8680	8680	0
357	20231026	135000	352788850	8680	8680	8680	8680	34
358	20231026	134900	352493730	8680	8680	8680	8680	0
359	20231026	134800	352493730	8680	8680	8680	8680	0
360	20231026	134700	352493730	8680	8680	8680	8680	36
361	20231026	134600	352181250	8680	8680	8680	8680	0
362	20231026	134500	352181250	8680	8680	8680	8680	0
363	20231026	134400	352181250	8680	8640	8680	8640	97
364	20231026	134300	351340810	8650	8650	8650	8650	0
365	20231026	134200	351340810	8650	8650	8650	8650	0
366	20231026	134100	351340810	8650	8650	8650	8650	0
367	20231026	134000	351340810	8650	8650	8650	8650	40
368	20231026	133900	350994810	8640	8640	8640	8640	0
369	20231026	133800	350994810	8640	8650	8650	8640	162
370	20231026	133700	349594010	8660	8660	8660	8660	52
371	20231026	133600	349143690	8660	8660	8660	8660	20
372	20231026	133500	348970490	8660	8670	8670	8660	51
373	20231026	133400	348528820	8690	8690	8690	8690	1
374	20231026	133300	348520130	8670	8670	8670	8670	199
375	20231026	133200	346794800	8670	8670	8670	8670	0
376	20231026	133100	346794800	8670	8670	8670	8670	0
377	20231026	133000	346794800	8670	8670	8670	8670	0
378	20231026	132900	346794800	8670	8660	8670	8650	659
379	20231026	132800	341094370	8660	8640	8660	8640	502
380	20231026	132700	336747070	8630	8630	8630	8630	0
381	20231026	132600	336747070	8630	8630	8630	8630	0
382	20231026	132500	336747070	8630	8640	8640	8630	357
383	20231026	132400	333664590	8640	8680	8680	8640	1209
384	20231026	132300	323185220	8690	8690	8690	8690	40
385	20231026	132200	322837620	8690	8690	8690	8690	0
386	20231026	132100	322837620	8690	8690	8690	8690	0
387	20231026	132000	322837620	8690	8690	8690	8690	40
388	20231026	131900	322490020	8690	8690	8690	8690	0
389	20231026	131800	322490020	8690	8690	8690	8690	52
390	20231026	131700	322038140	8690	8690	8690	8690	0
391	20231026	131600	322038140	8690	8690	8690	8690	0
392	20231026	131500	322038140	8690	8690	8690	8690	40
393	20231026	131400	321690540	8690	8690	8690	8690	0
394	20231026	131300	321690540	8690	8690	8690	8690	0
395	20231026	131200	321690540	8690	8690	8690	8690	34
396	20231026	131100	321395080	8690	8690	8690	8680	350
397	20231026	131000	318354080	8690	8690	8690	8690	33
398	20231026	130900	318067310	8690	8690	8690	8690	0
399	20231026	130800	318067310	8690	8690	8690	8690	0
400	20231026	130700	318067310	8690	8690	8690	8690	40
401	20231026	130600	317719710	8680	8680	8680	8680	0
402	20231026	130500	317719710	8680	8680	8680	8680	504
403	20231026	130400	313344990	8690	8690	8690	8690	0
404	20231026	130300	313344990	8690	8690	8690	8690	0
405	20231026	130200	313344990	8690	8690	8690	8690	100
406	20231026	130100	312475990	8690	8690	8690	8690	3
407	20231026	130000	312449920	8680	8680	8680	8680	126
408	20231026	125900	311356240	8680	8680	8680	8680	0
409	20231026	125800	311356240	8680	8680	8680	8680	0
410	20231026	125700	311356240	8680	8680	8680	8680	260
411	20231026	125600	309099440	8690	8710	8710	8690	3660
412	20231026	125500	277282820	8750	8750	8750	8750	0
413	20231026	125400	277282820	8750	8750	8750	8750	39
414	20231026	125300	276941570	8750	8750	8750	8750	2
415	20231026	125200	276924070	8750	8750	8750	8750	0
416	20231026	125100	276924070	8750	8740	8750	8740	35
417	20231026	125000	276617830	8740	8740	8740	8740	0
418	20231026	124900	276617830	8740	8740	8740	8740	7
419	20231026	124800	276556650	8740	8740	8740	8740	0
420	20231026	124700	276556650	8740	8700	8740	8700	308
421	20231026	124600	273870650	8740	8740	8740	8740	40
422	20231026	124500	273521050	8740	8740	8740	8740	0
423	20231026	124400	273521050	8740	8740	8740	8740	0
424	20231026	124300	273521050	8740	8740	8740	8740	0
425	20231026	124200	273521050	8740	8700	8740	8700	220
426	20231026	124100	271606250	8740	8740	8740	8740	0
427	20231026	124000	271606250	8740	8740	8740	8740	0
428	20231026	123900	271606250	8740	8740	8740	8740	197
429	20231026	123800	269884470	8730	8730	8730	8730	7
430	20231026	123700	269823360	8730	8730	8730	8730	0
431	20231026	123600	269823360	8730	8730	8730	8730	0
432	20231026	123500	269823360	8730	8730	8730	8730	34
433	20231026	123400	269526540	8740	8740	8740	8740	0
434	20231026	123300	269526540	8740	8740	8740	8740	0
435	20231026	123200	269526540	8740	8740	8740	8740	0
436	20231026	123100	269526540	8740	8740	8740	8740	38
437	20231026	123000	269194420	8700	8700	8700	8700	0
438	20231026	122900	269194420	8700	8700	8700	8700	0
439	20231026	122800	269194420	8700	8700	8700	8700	59
440	20231026	122700	268681120	8740	8740	8740	8740	0
441	20231026	122600	268681120	8740	8740	8740	8740	1
442	20231026	122500	268672380	8740	8730	8740	8690	935
443	20231026	122400	260540980	8730	8730	8730	8730	600
444	20231026	122300	255302980	8730	8730	8730	8730	0
445	20231026	122200	255302980	8730	8730	8730	8730	0
446	20231026	122100	255302980	8730	8730	8730	8730	45
447	20231026	122000	254910130	8730	8690	8730	8690	2
448	20231026	121900	254892710	8690	8690	8690	8690	0
449	20231026	121800	254892710	8690	8690	8690	8690	0
450	20231026	121700	254892710	8690	8690	8690	8690	50
451	20231026	121600	254458210	8690	8690	8690	8690	0
452	20231026	121500	254458210	8690	8690	8690	8690	0
453	20231026	121400	254458210	8690	8690	8690	8690	28
454	20231026	121300	254214890	8700	8700	8700	8700	2
455	20231026	121200	254197490	8720	8700	8720	8690	499
456	20231026	121100	249856180	8700	8710	8710	8700	3000
457	20231026	121000	223745430	8710	8710	8710	8710	173
458	20231026	120900	222238600	8710	8720	8720	8710	142
459	20231026	120800	221001050	8730	8730	8730	8730	0
460	20231026	120700	221001050	8730	8730	8730	8730	21
461	20231026	120600	220817720	8730	8730	8730	8730	144
462	20231026	120500	219560600	8710	8710	8710	8710	0
463	20231026	120400	219560600	8710	8710	8710	8710	0
464	20231026	120300	219560600	8710	8720	8720	8710	110
465	20231026	120200	218602490	8720	8710	8720	8710	486
466	20231026	120100	214368570	8720	8720	8720	8720	0
467	20231026	120000	214368570	8720	8720	8720	8720	7
468	20231026	115900	214307530	8720	8740	8740	8720	59
469	20231026	115800	213793030	8730	8730	8730	8730	1
470	20231026	115700	213784300	8720	8720	8720	8720	0
471	20231026	115600	213784300	8720	8720	8720	8720	0
472	20231026	115500	213784300	8720	8720	8720	8720	1
473	20231026	115400	213775580	8730	8730	8730	8730	0
474	20231026	115300	213775580	8730	8730	8730	8730	176
475	20231026	115200	212239100	8740	8740	8740	8740	0
476	20231026	115100	212239100	8740	8740	8740	8740	61
477	20231026	115000	211705960	8750	8750	8750	8750	0
478	20231026	114900	211705960	8750	8750	8750	8750	0
479	20231026	114800	211705960	8750	8750	8750	8750	0
480	20231026	114700	211705960	8750	8750	8750	8750	0
481	20231026	114600	211705960	8750	8750	8750	8750	0
482	20231026	114500	211705960	8750	8750	8750	8750	39
483	20231026	114400	211364710	8750	8750	8750	8750	0
484	20231026	114300	211364710	8750	8750	8750	8750	0
485	20231026	114200	211364710	8750	8750	8750	8750	39
486	20231026	114100	211023460	8750	8750	8750	8750	1
487	20231026	114000	211014710	8750	8750	8750	8750	0
488	20231026	113900	211014710	8750	8750	8750	8750	39
489	20231026	113800	210673460	8750	8750	8750	8750	34
490	20231026	113700	210375960	8750	8750	8750	8750	0
491	20231026	113600	210375960	8750	8730	8750	8730	39
492	20231026	113500	210034750	8730	8730	8730	8730	0
493	20231026	113400	210034750	8730	8730	8730	8730	0
494	20231026	113300	210034750	8730	8730	8730	8730	2
495	20231026	113200	210017290	8710	8720	8720	8710	1056
496	20231026	113100	200818940	8720	8720	8720	8720	100
497	20231026	113000	199946940	8720	8720	8720	8720	636
498	20231026	112900	194401020	8730	8730	8730	8730	0
499	20231026	112800	194401020	8730	8730	8730	8730	185
500	20231026	112700	192785970	8750	8750	8750	8750	0
501	20231026	112600	192785970	8750	8730	8750	8720	540
502	20231026	112500	188075960	8720	8720	8720	8720	0
503	20231026	112400	188075960	8720	8750	8750	8720	89
504	20231026	112300	187297900	8730	8730	8730	8730	0
505	20231026	112200	187297900	8730	8730	8730	8730	319
506	20231026	112100	184513030	8740	8750	8750	8740	676
507	20231026	112000	178604760	8750	8750	8750	8750	371
508	20231026	111900	175358510	8750	8750	8750	8750	0
509	20231026	111800	175358510	8750	8750	8750	8750	0
510	20231026	111700	175358510	8750	8750	8750	8750	0
511	20231026	111600	175358510	8750	8750	8750	8750	33
512	20231026	111500	175069760	8770	8770	8770	8770	5
513	20231026	111400	175025910	8770	8770	8770	8770	23
514	20231026	111300	174824200	8770	8770	8770	8770	1
515	20231026	111200	174815430	8760	8760	8760	8760	298
516	20231026	111100	172204950	8760	8760	8760	8760	0
517	20231026	111000	172204950	8760	8760	8760	8760	0
518	20231026	110900	172204950	8760	8760	8760	8760	6
519	20231026	110800	172152390	8760	8770	8770	8760	95
520	20231026	110700	171320120	8790	8790	8790	8790	0
521	20231026	110600	171320120	8790	8790	8790	8790	0
522	20231026	110500	171320120	8790	8780	8800	8770	94
523	20231026	110400	170494770	8780	8780	8780	8780	0
524	20231026	110300	170494770	8780	8780	8780	8780	2
525	20231026	110200	170477210	8770	8770	8770	8770	3
526	20231026	110100	170450900	8760	8760	8760	8760	0
527	20231026	110000	170450900	8760	8760	8760	8760	0
528	20231026	105900	170450900	8760	8760	8760	8760	0
529	20231026	105800	170450900	8760	8760	8760	8760	0
530	20231026	105700	170450900	8760	8760	8760	8760	0
531	20231026	105600	170450900	8760	8760	8760	8760	0
532	20231026	105500	170450900	8760	8750	8760	8750	41
533	20231026	105400	170091750	8780	8780	8780	8780	3
534	20231026	105300	170065410	8760	8760	8760	8760	567
535	20231026	105200	165098490	8770	8770	8770	8770	273
536	20231026	105100	162704280	8770	8770	8770	8770	0
537	20231026	105000	162704280	8770	8770	8770	8770	0
538	20231026	104900	162704280	8770	8770	8770	8770	0
539	20231026	104800	162704280	8770	8770	8770	8770	34
540	20231026	104700	162406100	8770	8770	8770	8770	0
541	20231026	104600	162406100	8770	8770	8770	8770	36
542	20231026	104500	162090380	8770	8770	8770	8770	0
543	20231026	104400	162090380	8770	8770	8770	8770	0
544	20231026	104300	162090380	8770	8770	8770	8770	0
545	20231026	104200	162090380	8770	8770	8770	8770	1
546	20231026	104100	162081610	8750	8750	8750	8750	0
547	20231026	104000	162081610	8750	8760	8760	8750	100
548	20231026	103900	161205690	8760	8760	8760	8760	0
549	20231026	103800	161205690	8760	8760	8760	8760	0
550	20231026	103700	161205690	8760	8760	8760	8760	0
551	20231026	103600	161205690	8760	8760	8760	8760	0
552	20231026	103500	161205690	8760	8770	8770	8760	804
553	20231026	103400	154162640	8760	8760	8760	8760	0
554	20231026	103300	154162640	8760	8760	8760	8760	139
555	20231026	103200	152945000	8750	8760	8760	8750	163
556	20231026	103100	151518340	8770	8770	8770	8770	0
557	20231026	103000	151518340	8770	8770	8770	8770	0
558	20231026	102900	151518340	8770	8770	8770	8770	0
559	20231026	102800	151518340	8770	8780	8780	8770	101
560	20231026	102700	150632560	8810	8780	8810	8780	35
561	20231026	102600	150324240	8770	8770	8770	8770	1
562	20231026	102500	150315470	8810	8810	8810	8810	34
563	20231026	102400	150015930	8770	8800	8800	8770	343
564	20231026	102300	146997590	8800	8780	8800	8780	45
565	20231026	102200	146601690	8780	8780	8780	8780	0
566	20231026	102100	146601690	8780	8780	8780	8780	0
567	20231026	102000	146601690	8780	8780	8780	8780	1
568	20231026	101900	146592910	8790	8790	8790	8790	0
569	20231026	101800	146592910	8790	8790	8790	8790	50
570	20231026	101700	146153410	8790	8770	8790	8770	366
571	20231026	101600	142942610	8770	8770	8770	8770	0
572	20231026	101500	142942610	8770	8770	8770	8770	134
573	20231026	101400	141767430	8740	8740	8740	8740	0
574	20231026	101300	141767430	8740	8740	8740	8740	0
575	20231026	101200	141767430	8740	8740	8740	8740	0
576	20231026	101100	141767430	8740	8740	8740	8740	0
577	20231026	101000	141767430	8740	8740	8740	8740	15
578	20231026	100900	141636330	8740	8740	8740	8740	0
579	20231026	100800	141636330	8740	8740	8740	8740	2
580	20231026	100700	141618850	8730	8740	8750	8730	1099
581	20231026	100600	132015800	8740	8740	8740	8740	0
582	20231026	100500	132015800	8740	8740	8740	8740	0
583	20231026	100400	132015800	8740	8740	8740	8740	271
584	20231026	100300	129647260	8750	8750	8750	8750	0
585	20231026	100200	129647260	8750	8750	8750	8750	0
586	20231026	100100	129647260	8750	8750	8750	8750	785
587	20231026	100000	122778510	8750	8750	8750	8750	106
588	20231026	095900	121851010	8780	8780	8780	8780	1
589	20231026	095800	121842230	8780	8780	8780	8780	0
590	20231026	095700	121842230	8780	8750	8780	8750	50
591	20231026	095600	121403830	8760	8770	8770	8760	393
592	20231026	095500	117957430	8780	8780	8780	8780	0
593	20231026	095400	117957430	8780	8780	8780	8780	0
594	20231026	095300	117957430	8780	8810	8810	8780	145
595	20231026	095200	116682150	8790	8790	8790	8790	10
596	20231026	095100	116594250	8750	8750	8750	8750	0
597	20231026	095000	116594250	8750	8750	8750	8750	0
598	20231026	094900	116594250	8750	8750	8750	8750	200
599	20231026	094800	114844250	8760	8780	8780	8760	49
600	20231026	094700	114414550	8770	8770	8770	8770	0
601	20231026	094600	114414550	8770	8770	8770	8770	0
602	20231026	094500	114414550	8770	8770	8770	8770	2
603	20231026	094400	114397010	8780	8790	8880	8780	397
604	20231026	094300	110905350	8770	8770	8770	8770	14
605	20231026	094200	110782570	8760	8760	8760	8760	1
606	20231026	094100	110773810	8770	8770	8770	8770	2
607	20231026	094000	110756270	8740	8730	8740	8730	68
608	20231026	093900	110162410	8730	8730	8730	8730	168
609	20231026	093800	108695770	8730	8730	8730	8730	433
610	20231026	093700	104915680	8740	8740	8740	8740	10
611	20231026	093600	104828280	8730	8730	8730	8730	284
612	20231026	093500	102348960	8730	8740	8740	8730	1284
613	20231026	093400	91132270	8750	8750	8750	8740	29
614	20231026	093300	90878740	8750	8770	8780	8750	672
615	20231026	093200	84993900	8780	8770	8780	8770	5
616	20231026	093100	84950020	8790	8770	8790	8770	46
617	20231026	093000	84546560	8770	8770	8770	8770	13
618	20231026	092900	84432550	8770	8800	8800	8770	1031
619	20231026	092800	75383680	8800	8800	8800	8800	12
620	20231026	092700	75278080	8820	8820	8820	8820	1
621	20231026	092600	75269260	8840	8840	8840	8840	1
622	20231026	092500	75260420	8860	8850	8860	8850	204
623	20231026	092400	73455000	8800	8810	8810	8800	241
624	20231026	092300	71333180	8790	8780	8790	8780	339
625	20231026	092200	68353380	8780	8780	8780	8780	0
626	20231026	092100	68353380	8780	8790	8790	8780	181
627	20231026	092000	66762990	8780	8780	8780	8780	2
628	20231026	091900	66745430	8780	8780	8780	8780	11
629	20231026	091800	66648850	8770	8770	8770	8770	1
630	20231026	091700	66640080	8780	8780	8780	8780	65
631	20231026	091600	66069380	8780	8780	8780	8780	90
632	20231026	091500	65279180	8780	8780	8780	8780	20
633	20231026	091400	65103580	8770	8770	8770	8770	5
634	20231026	091300	65059730	8770	8770	8770	8770	0
635	20231026	091200	65059730	8770	8780	8780	8770	65
636	20231026	091100	64489670	8790	8790	8790	8780	271
637	20231026	091000	62110110	8790	8790	8790	8790	11
638	20231026	090900	62013420	8790	8800	8800	8790	452
639	20231026	090800	58038820	8790	8790	8790	8790	20
640	20231026	090700	57863020	8790	8790	8790	8780	80
641	20231026	090600	57160320	8800	8810	8810	8800	2026
642	20231026	090500	39328600	8810	8820	8820	8810	1568
643	20231026	090400	25500850	8820	8820	8820	8810	699
644	20231026	090300	19335840	8820	8820	8820	8820	58
645	20231026	090200	18824280	8820	8820	8820	8820	168
646	20231026	090100	17342520	8810	8830	8830	8810	325
647	20231026	090000	14479170	8810	8860	8890	8810	1638