KissMeData/321550/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204300	149747790	6670	6670	6670	6670	363
3	20231026	204200	149747790	6670	6670	6670	6670	0
4	20231026	204100	149747790	6670	6670	6670	6670	0
5	20231026	204000	149747790	6670	6670	6670	6670	0
6	20231026	203900	149747790	6670	6670	6670	6670	0
7	20231026	203800	149747790	6670	6670	6670	6670	0
8	20231026	203700	149747790	6670	6670	6670	6670	0
9	20231026	203600	149747790	6670	6670	6670	6670	0
10	20231026	203500	149747790	6670	6670	6670	6670	0
11	20231026	203400	149747790	6670	6670	6670	6670	0
12	20231026	203300	149747790	6670	6670	6670	6670	0
13	20231026	203200	149747790	6670	6670	6670	6670	0
14	20231026	203100	149747790	6670	6670	6670	6670	0
15	20231026	203000	149747790	6670	6670	6670	6670	0
16	20231026	202900	149747790	6670	6670	6670	6670	0
17	20231026	202800	149747790	6670	6670	6670	6670	0
18	20231026	202700	149747790	6670	6670	6670	6670	0
19	20231026	202600	149747790	6670	6670	6670	6670	0
20	20231026	202500	149747790	6670	6670	6670	6670	0
21	20231026	202400	149747790	6670	6670	6670	6670	0
22	20231026	202300	149747790	6670	6670	6670	6670	0
23	20231026	202200	149747790	6670	6670	6670	6670	0
24	20231026	202100	149747790	6670	6670	6670	6670	0
25	20231026	202000	149747790	6670	6670	6670	6670	0
26	20231026	201900	149747790	6670	6670	6670	6670	0
27	20231026	201800	149747790	6670	6670	6670	6670	0
28	20231026	201700	149747790	6670	6670	6670	6670	0
29	20231026	201600	149747790	6670	6670	6670	6670	0
30	20231026	201500	149747790	6670	6670	6670	6670	0
31	20231026	201400	149747790	6670	6670	6670	6670	0
32	20231026	201300	149747790	6670	6670	6670	6670	363
33	20231026	201200	149747790	6670	6670	6670	6670	0
34	20231026	201100	149747790	6670	6670	6670	6670	0
35	20231026	201000	149747790	6670	6670	6670	6670	0
36	20231026	200900	149747790	6670	6670	6670	6670	0
37	20231026	200800	149747790	6670	6670	6670	6670	0
38	20231026	200700	149747790	6670	6670	6670	6670	0
39	20231026	200600	149747790	6670	6670	6670	6670	0
40	20231026	200500	149747790	6670	6670	6670	6670	0
41	20231026	200400	149747790	6670	6670	6670	6670	0
42	20231026	200300	149747790	6670	6670	6670	6670	0
43	20231026	200200	149747790	6670	6670	6670	6670	0
44	20231026	200100	149747790	6670	6670	6670	6670	0
45	20231026	200000	149747790	6670	6670	6670	6670	0
46	20231026	195900	149747790	6670	6670	6670	6670	0
47	20231026	195800	149747790	6670	6670	6670	6670	0
48	20231026	195700	149747790	6670	6670	6670	6670	0
49	20231026	195600	149747790	6670	6670	6670	6670	0
50	20231026	195500	149747790	6670	6670	6670	6670	0
51	20231026	195400	149747790	6670	6670	6670	6670	0
52	20231026	195300	149747790	6670	6670	6670	6670	0
53	20231026	195200	149747790	6670	6670	6670	6670	0
54	20231026	195100	149747790	6670	6670	6670	6670	0
55	20231026	195000	149747790	6670	6670	6670	6670	0
56	20231026	194900	149747790	6670	6670	6670	6670	0
57	20231026	194800	149747790	6670	6670	6670	6670	0
58	20231026	194700	149747790	6670	6670	6670	6670	0
59	20231026	194600	149747790	6670	6670	6670	6670	0
60	20231026	194500	149747790	6670	6670	6670	6670	0
61	20231026	194400	149747790	6670	6670	6670	6670	0
62	20231026	194300	149747790	6670	6670	6670	6670	363
63	20231026	194200	149747790	6670	6670	6670	6670	0
64	20231026	194100	149747790	6670	6670	6670	6670	0
65	20231026	194000	149747790	6670	6670	6670	6670	0
66	20231026	193900	149747790	6670	6670	6670	6670	0
67	20231026	193800	149747790	6670	6670	6670	6670	0
68	20231026	193700	149747790	6670	6670	6670	6670	0
69	20231026	193600	149747790	6670	6670	6670	6670	0
70	20231026	193500	149747790	6670	6670	6670	6670	0
71	20231026	193400	149747790	6670	6670	6670	6670	0
72	20231026	193300	149747790	6670	6670	6670	6670	0
73	20231026	193200	149747790	6670	6670	6670	6670	0
74	20231026	193100	149747790	6670	6670	6670	6670	0
75	20231026	193000	149747790	6670	6670	6670	6670	0
76	20231026	192900	149747790	6670	6670	6670	6670	0
77	20231026	192800	149747790	6670	6670	6670	6670	0
78	20231026	192700	149747790	6670	6670	6670	6670	0
79	20231026	192600	149747790	6670	6670	6670	6670	0
80	20231026	192500	149747790	6670	6670	6670	6670	0
81	20231026	192400	149747790	6670	6670	6670	6670	0
82	20231026	192300	149747790	6670	6670	6670	6670	0
83	20231026	192200	149747790	6670	6670	6670	6670	0
84	20231026	192100	149747790	6670	6670	6670	6670	0
85	20231026	192000	149747790	6670	6670	6670	6670	0
86	20231026	191900	149747790	6670	6670	6670	6670	0
87	20231026	191800	149747790	6670	6670	6670	6670	0
88	20231026	191700	149747790	6670	6670	6670	6670	0
89	20231026	191600	149747790	6670	6670	6670	6670	0
90	20231026	191500	149747790	6670	6670	6670	6670	0
91	20231026	191400	149747790	6670	6670	6670	6670	0
92	20231026	191300	149747790	6670	6670	6670	6670	363
93	20231026	191200	149747790	6670	6670	6670	6670	0
94	20231026	191100	149747790	6670	6670	6670	6670	0
95	20231026	191000	149747790	6670	6670	6670	6670	0
96	20231026	190900	149747790	6670	6670	6670	6670	0
97	20231026	190800	149747790	6670	6670	6670	6670	0
98	20231026	190700	149747790	6670	6670	6670	6670	0
99	20231026	190600	149747790	6670	6670	6670	6670	0
100	20231026	190500	149747790	6670	6670	6670	6670	0
101	20231026	190400	149747790	6670	6670	6670	6670	0
102	20231026	190300	149747790	6670	6670	6670	6670	0
103	20231026	190200	149747790	6670	6670	6670	6670	0
104	20231026	190100	149747790	6670	6670	6670	6670	0
105	20231026	190000	149747790	6670	6670	6670	6670	0
106	20231026	185900	149747790	6670	6670	6670	6670	0
107	20231026	185800	149747790	6670	6670	6670	6670	0
108	20231026	185700	149747790	6670	6670	6670	6670	0
109	20231026	185600	149747790	6670	6670	6670	6670	0
110	20231026	185500	149747790	6670	6670	6670	6670	0
111	20231026	185400	149747790	6670	6670	6670	6670	0
112	20231026	185300	149747790	6670	6670	6670	6670	0
113	20231026	185200	149747790	6670	6670	6670	6670	0
114	20231026	185100	149747790	6670	6670	6670	6670	0
115	20231026	185000	149747790	6670	6670	6670	6670	0
116	20231026	184900	149747790	6670	6670	6670	6670	0
117	20231026	184800	149747790	6670	6670	6670	6670	0
118	20231026	184700	149747790	6670	6670	6670	6670	0
119	20231026	184600	149747790	6670	6670	6670	6670	0
120	20231026	184500	149747790	6670	6670	6670	6670	0
121	20231026	184400	149747790	6670	6670	6670	6670	0
122	20231026	184300	149747790	6670	6670	6670	6670	363
123	20231026	184200	149747790	6670	6670	6670	6670	0
124	20231026	184100	149747790	6670	6670	6670	6670	0
125	20231026	184000	149747790	6670	6670	6670	6670	0
126	20231026	183900	149747790	6670	6670	6670	6670	0
127	20231026	183800	149747790	6670	6670	6670	6670	0
128	20231026	183700	149747790	6670	6670	6670	6670	0
129	20231026	183600	149747790	6670	6670	6670	6670	0
130	20231026	183500	149747790	6670	6670	6670	6670	0
131	20231026	183400	149747790	6670	6670	6670	6670	0
132	20231026	183300	149747790	6670	6670	6670	6670	0
133	20231026	183200	149747790	6670	6670	6670	6670	0
134	20231026	183100	149747790	6670	6670	6670	6670	0
135	20231026	183000	149747790	6670	6670	6670	6670	0
136	20231026	182900	149747790	6670	6670	6670	6670	0
137	20231026	182800	149747790	6670	6670	6670	6670	0
138	20231026	182700	149747790	6670	6670	6670	6670	0
139	20231026	182600	149747790	6670	6670	6670	6670	0
140	20231026	182500	149747790	6670	6670	6670	6670	0
141	20231026	182400	149747790	6670	6670	6670	6670	0
142	20231026	182300	149747790	6670	6670	6670	6670	0
143	20231026	182200	149747790	6670	6670	6670	6670	0
144	20231026	182100	149747790	6670	6670	6670	6670	0
145	20231026	182000	149747790	6670	6670	6670	6670	0
146	20231026	181900	149747790	6670	6670	6670	6670	0
147	20231026	181800	149747790	6670	6670	6670	6670	0
148	20231026	181700	149747790	6670	6670	6670	6670	0
149	20231026	181600	149747790	6670	6670	6670	6670	0
150	20231026	181500	149747790	6670	6670	6670	6670	0
151	20231026	181400	149747790	6670	6670	6670	6670	0
152	20231026	181300	149747790	6670	6670	6670	6670	363
153	20231026	181200	149747790	6670	6670	6670	6670	0
154	20231026	181100	149747790	6670	6670	6670	6670	0
155	20231026	181000	149747790	6670	6670	6670	6670	0
156	20231026	180900	149747790	6670	6670	6670	6670	0
157	20231026	180800	149747790	6670	6670	6670	6670	0
158	20231026	180700	149747790	6670	6670	6670	6670	0
159	20231026	180600	149747790	6670	6670	6670	6670	0
160	20231026	180500	149747790	6670	6670	6670	6670	0
161	20231026	180400	149747790	6670	6670	6670	6670	0
162	20231026	180300	149747790	6670	6670	6670	6670	0
163	20231026	180200	149747790	6670	6670	6670	6670	0
164	20231026	180100	149747790	6670	6670	6670	6670	0
165	20231026	180000	149747790	6670	6670	6670	6670	0
166	20231026	175900	149747790	6670	6670	6670	6670	0
167	20231026	175800	149747790	6670	6670	6670	6670	0
168	20231026	175700	149747790	6670	6670	6670	6670	0
169	20231026	175600	149747790	6670	6670	6670	6670	0
170	20231026	175500	149747790	6670	6670	6670	6670	0
171	20231026	175400	149747790	6670	6670	6670	6670	0
172	20231026	175300	149747790	6670	6670	6670	6670	0
173	20231026	175200	149747790	6670	6670	6670	6670	0
174	20231026	175100	149747790	6670	6670	6670	6670	0
175	20231026	175000	149747790	6670	6670	6670	6670	0
176	20231026	174900	149747790	6670	6670	6670	6670	0
177	20231026	174800	149747790	6670	6670	6670	6670	0
178	20231026	174700	149747790	6670	6670	6670	6670	0
179	20231026	174600	149747790	6670	6670	6670	6670	0
180	20231026	174500	149747790	6670	6670	6670	6670	0
181	20231026	174400	149747790	6670	6670	6670	6670	0
182	20231026	174300	149747790	6670	6670	6670	6670	363
183	20231026	174200	149747790	6670	6670	6670	6670	0
184	20231026	174100	149747790	6670	6670	6670	6670	0
185	20231026	174000	149747790	6670	6670	6670	6670	0
186	20231026	173900	149747790	6670	6670	6670	6670	0
187	20231026	173800	149747790	6670	6670	6670	6670	0
188	20231026	173700	149747790	6670	6670	6670	6670	0
189	20231026	173600	149747790	6670	6670	6670	6670	0
190	20231026	173500	149747790	6670	6670	6670	6670	0
191	20231026	173400	149747790	6670	6670	6670	6670	0
192	20231026	173300	149747790	6670	6670	6670	6670	0
193	20231026	173200	149747790	6670	6670	6670	6670	0
194	20231026	173100	149747790	6670	6670	6670	6670	0
195	20231026	173000	149747790	6670	6670	6670	6670	0
196	20231026	172900	149747790	6670	6670	6670	6670	0
197	20231026	172800	149747790	6670	6670	6670	6670	0
198	20231026	172700	149747790	6670	6670	6670	6670	0
199	20231026	172600	149747790	6670	6670	6670	6670	0
200	20231026	172500	149747790	6670	6670	6670	6670	0
201	20231026	172400	149747790	6670	6670	6670	6670	0
202	20231026	172300	149747790	6670	6670	6670	6670	0
203	20231026	172200	149747790	6670	6670	6670	6670	0
204	20231026	172100	149747790	6670	6670	6670	6670	0
205	20231026	172000	149747790	6670	6670	6670	6670	0
206	20231026	171900	149747790	6670	6670	6670	6670	0
207	20231026	171800	149747790	6670	6670	6670	6670	0
208	20231026	171700	149747790	6670	6670	6670	6670	0
209	20231026	171600	149747790	6670	6670	6670	6670	0
210	20231026	171500	149747790	6670	6670	6670	6670	0
211	20231026	171400	149747790	6670	6670	6670	6670	0
212	20231026	171300	149747790	6670	6670	6670	6670	363
213	20231026	171200	149747790	6670	6670	6670	6670	0
214	20231026	171100	149747790	6670	6670	6670	6670	0
215	20231026	171000	149747790	6670	6670	6670	6670	0
216	20231026	170900	149747790	6670	6670	6670	6670	0
217	20231026	170800	149747790	6670	6670	6670	6670	0
218	20231026	170700	149747790	6670	6670	6670	6670	0
219	20231026	170600	149747790	6670	6670	6670	6670	0
220	20231026	170500	149747790	6670	6670	6670	6670	0
221	20231026	170400	149747790	6670	6670	6670	6670	0
222	20231026	170300	149747790	6670	6670	6670	6670	0
223	20231026	170200	149747790	6670	6670	6670	6670	0
224	20231026	170100	149747790	6670	6670	6670	6670	0
225	20231026	170000	149747790	6670	6670	6670	6670	0
226	20231026	165900	149747790	6670	6670	6670	6670	0
227	20231026	165800	149747790	6670	6670	6670	6670	0
228	20231026	165700	149747790	6670	6670	6670	6670	0
229	20231026	165600	149747790	6670	6670	6670	6670	0
230	20231026	165500	149747790	6670	6670	6670	6670	0
231	20231026	165400	149747790	6670	6670	6670	6670	0
232	20231026	165300	149747790	6670	6670	6670	6670	0
233	20231026	165200	149747790	6670	6670	6670	6670	0
234	20231026	165100	149747790	6670	6670	6670	6670	0
235	20231026	165000	149747790	6670	6670	6670	6670	0
236	20231026	164900	149747790	6670	6670	6670	6670	0
237	20231026	164800	149747790	6670	6670	6670	6670	0
238	20231026	164700	149747790	6670	6670	6670	6670	0
239	20231026	164600	149747790	6670	6670	6670	6670	0
240	20231026	164500	149747790	6670	6670	6670	6670	0
241	20231026	164400	149747790	6670	6670	6670	6670	0
242	20231026	164300	149747790	6670	6670	6670	6670	363
243	20231026	164200	149747790	6670	6670	6670	6670	0
244	20231026	164100	149747790	6670	6670	6670	6670	0
245	20231026	164000	149747790	6670	6670	6670	6670	0
246	20231026	163900	149747790	6670	6670	6670	6670	0
247	20231026	163800	149747790	6670	6670	6670	6670	0
248	20231026	163700	149747790	6670	6670	6670	6670	0
249	20231026	163600	149747790	6670	6670	6670	6670	0
250	20231026	163500	149747790	6670	6670	6670	6670	0
251	20231026	163400	149747790	6670	6670	6670	6670	0
252	20231026	163300	149747790	6670	6670	6670	6670	0
253	20231026	163200	149747790	6670	6670	6670	6670	0
254	20231026	163100	149747790	6670	6670	6670	6670	0
255	20231026	163000	149747790	6670	6670	6670	6670	0
256	20231026	162900	149747790	6670	6670	6670	6670	0
257	20231026	162800	149747790	6670	6670	6670	6670	0
258	20231026	162700	149747790	6670	6670	6670	6670	0
259	20231026	162600	149747790	6670	6670	6670	6670	0
260	20231026	162500	149747790	6670	6670	6670	6670	0
261	20231026	162400	149747790	6670	6670	6670	6670	0
262	20231026	162300	149747790	6670	6670	6670	6670	0
263	20231026	162200	149747790	6670	6670	6670	6670	0
264	20231026	162100	149747790	6670	6670	6670	6670	0
265	20231026	162000	149747790	6670	6670	6670	6670	0
266	20231026	161900	149747790	6670	6670	6670	6670	0
267	20231026	161800	149747790	6670	6670	6670	6670	0
268	20231026	161700	149747790	6670	6670	6670	6670	0
269	20231026	161600	149747790	6670	6670	6670	6670	0
270	20231026	161500	149747790	6670	6670	6670	6670	0
271	20231026	161400	149747790	6670	6670	6670	6670	0
272	20231026	161300	149747790	6670	6670	6670	6670	363
273	20231026	161200	149747790	6670	6670	6670	6670	0
274	20231026	161100	149747790	6670	6670	6670	6670	0
275	20231026	161000	149747790	6670	6670	6670	6670	0
276	20231026	160900	149747790	6670	6670	6670	6670	0
277	20231026	160800	149747790	6670	6670	6670	6670	0
278	20231026	160700	149747790	6670	6670	6670	6670	0
279	20231026	160600	149747790	6670	6670	6670	6670	0
280	20231026	160500	149747790	6670	6670	6670	6670	0
281	20231026	160400	149747790	6670	6670	6670	6670	0
282	20231026	160300	149747790	6670	6670	6670	6670	0
283	20231026	160200	149747790	6670	6670	6670	6670	0
284	20231026	160100	149747790	6670	6670	6670	6670	0
285	20231026	160000	149747790	6670	6670	6670	6670	0
286	20231026	155900	149747790	6670	6670	6670	6670	0
287	20231026	155800	149747790	6670	6670	6670	6670	0
288	20231026	155700	149747790	6670	6670	6670	6670	0
289	20231026	155600	149747790	6670	6670	6670	6670	0
290	20231026	155500	149747790	6670	6670	6670	6670	0
291	20231026	155400	149747790	6670	6670	6670	6670	0
292	20231026	155300	149747790	6670	6670	6670	6670	0
293	20231026	155200	149747790	6670	6670	6670	6670	0
294	20231026	155100	149747790	6670	6670	6670	6670	0
295	20231026	155000	149747790	6670	6670	6670	6670	0
296	20231026	154900	149747790	6670	6670	6670	6670	0
297	20231026	154800	149747790	6670	6670	6670	6670	0
298	20231026	154700	149747790	6670	6670	6670	6670	0
299	20231026	154600	149747790	6670	6670	6670	6670	0
300	20231026	154500	149747790	6670	6670	6670	6670	0
301	20231026	154400	149747790	6670	6670	6670	6670	0
302	20231026	154300	149747790	6670	6670	6670	6670	363
303	20231026	154200	149747790	6670	6670	6670	6670	0
304	20231026	154100	149747790	6670	6670	6670	6670	0
305	20231026	154000	149747790	6670	6670	6670	6670	0
306	20231026	153900	149747790	6670	6670	6670	6670	0
307	20231026	153800	149747790	6670	6670	6670	6670	0
308	20231026	153700	149747790	6670	6670	6670	6670	0
309	20231026	153600	149747790	6670	6670	6670	6670	0
310	20231026	153500	149747790	6670	6670	6670	6670	0
311	20231026	153400	149747790	6670	6670	6670	6670	0
312	20231026	153300	149747790	6670	6670	6670	6670	0
313	20231026	153200	149747790	6670	6670	6670	6670	0
314	20231026	153100	149747790	6670	6670	6670	6670	0
315	20231026	153000	149747790	6670	6670	6670	6670	363
316	20231026	152900	147326580	6690	6690	6690	6690	0
317	20231026	152800	147326580	6690	6690	6690	6690	0
318	20231026	152700	147326580	6690	6690	6690	6690	0
319	20231026	152600	147326580	6690	6690	6690	6690	0
320	20231026	152500	147326580	6690	6690	6690	6690	0
321	20231026	152400	147326580	6690	6690	6690	6690	0
322	20231026	152300	147326580	6690	6690	6690	6690	0
323	20231026	152200	147326580	6690	6690	6690	6690	0
324	20231026	152100	147326580	6690	6690	6690	6690	0
325	20231026	152000	147326580	6690	6690	6690	6690	0
326	20231026	151900	147326580	6690	6660	6700	6600	729
327	20231026	151800	142486040	6660	6630	6660	6610	230
328	20231026	151700	140963280	6660	6640	6660	6620	205
329	20231026	151600	139604900	6650	6650	6650	6640	11
330	20231026	151500	139531780	6660	6660	6660	6660	1
331	20231026	151400	139525120	6660	6660	6660	6660	1
332	20231026	151300	139518460	6660	6660	6660	6660	0
333	20231026	151200	139518460	6660	6660	6660	6660	1
334	20231026	151100	139511800	6660	6660	6660	6660	0
335	20231026	151000	139511800	6660	6660	6660	6660	3
336	20231026	150900	139491820	6660	6660	6660	6660	0
337	20231026	150800	139491820	6660	6660	6660	6660	4
338	20231026	150700	139465180	6660	6660	6660	6660	2
339	20231026	150600	139451860	6660	6660	6660	6660	0
340	20231026	150500	139451860	6660	6660	6660	6660	0
341	20231026	150400	139451860	6660	6660	6660	6660	0
342	20231026	150300	139451860	6660	6660	6660	6660	0
343	20231026	150200	139451860	6660	6660	6660	6660	1
344	20231026	150100	139445200	6660	6660	6660	6660	15
345	20231026	150000	139345300	6660	6660	6660	6660	2
346	20231026	145900	139331980	6660	6660	6660	6660	0
347	20231026	145800	139331980	6660	6660	6660	6660	3
348	20231026	145700	139312000	6660	6660	6660	6660	0
349	20231026	145600	139312000	6660	6660	6660	6660	4
350	20231026	145500	139285360	6660	6660	6660	6660	2
351	20231026	145400	139272040	6660	6660	6660	6660	1
352	20231026	145300	139265380	6660	6660	6660	6660	1
353	20231026	145200	139258720	6660	6640	6660	6640	465
354	20231026	145100	136166700	6640	6630	6640	6630	558
355	20231026	145000	132462270	6630	6630	6630	6630	131
356	20231026	144900	131593740	6640	6630	6640	6630	42
357	20231026	144800	131315160	6640	6640	6640	6640	0
358	20231026	144700	131315160	6640	6640	6640	6640	50
359	20231026	144600	130983160	6640	6640	6640	6640	0
360	20231026	144500	130983160	6640	6640	6640	6640	100
361	20231026	144400	130319160	6640	6640	6640	6640	1
362	20231026	144300	130312520	6640	6640	6640	6640	1
363	20231026	144200	130305880	6630	6630	6630	6630	76
364	20231026	144100	129802000	6630	6630	6630	6630	20
365	20231026	144000	129669400	6630	6630	6630	6630	2
366	20231026	143900	129656140	6630	6630	6630	6630	2
367	20231026	143800	129642880	6640	6640	6640	6640	0
368	20231026	143700	129642880	6640	6640	6640	6640	0
369	20231026	143600	129642880	6640	6640	6640	6640	0
370	20231026	143500	129642880	6640	6640	6640	6640	0
371	20231026	143400	129642880	6640	6640	6640	6640	1
372	20231026	143300	129636240	6630	6640	6640	6630	101
373	20231026	143200	128966600	6640	6640	6640	6640	2
374	20231026	143100	128953320	6640	6630	6640	6630	7
375	20231026	143000	128906900	6630	6620	6640	6610	216
376	20231026	142900	127477680	6650	6650	6650	6650	1
377	20231026	142800	127471030	6650	6650	6650	6650	1
378	20231026	142700	127464380	6650	6650	6650	6650	1
379	20231026	142600	127457730	6650	6650	6650	6650	2
380	20231026	142500	127444430	6650	6650	6650	6650	1
381	20231026	142400	127437780	6660	6660	6660	6660	0
382	20231026	142300	127437780	6660	6660	6660	6660	1
383	20231026	142200	127431120	6660	6660	6660	6660	0
384	20231026	142100	127431120	6660	6660	6660	6660	3
385	20231026	142000	127411140	6660	6660	6660	6660	1
386	20231026	141900	127404480	6650	6660	6660	6650	2
387	20231026	141800	127391170	6620	6640	6640	6620	26
388	20231026	141700	127218910	6660	6660	6660	6660	1
389	20231026	141600	127212250	6660	6660	6660	6660	0
390	20231026	141500	127212250	6660	6660	6660	6660	1
391	20231026	141400	127205590	6660	6660	6660	6660	0
392	20231026	141300	127205590	6660	6660	6660	6660	0
393	20231026	141200	127205590	6660	6660	6660	6660	2
394	20231026	141100	127192270	6660	6650	6660	6650	2
395	20231026	141000	127178960	6640	6640	6640	6640	1
396	20231026	140900	127172320	6640	6660	6660	6640	42
397	20231026	140800	126893020	6660	6660	6660	6660	0
398	20231026	140700	126893020	6660	6660	6660	6660	1
399	20231026	140600	126886360	6660	6660	6660	6660	0
400	20231026	140500	126886360	6660	6660	6660	6660	11
401	20231026	140400	126813100	6660	6660	6660	6660	0
402	20231026	140300	126813100	6660	6660	6660	6660	0
403	20231026	140200	126813100	6660	6660	6660	6660	2
404	20231026	140100	126799780	6660	6660	6660	6660	15
405	20231026	140000	126699880	6660	6660	6660	6660	0
406	20231026	135900	126699880	6660	6660	6660	6660	0
407	20231026	135800	126699880	6660	6660	6660	6660	0
408	20231026	135700	126699880	6660	6660	6660	6660	0
409	20231026	135600	126699880	6660	6660	6660	6660	2
410	20231026	135500	126686560	6660	6660	6660	6660	11
411	20231026	135400	126613300	6660	6660	6660	6660	0
412	20231026	135300	126613300	6660	6660	6660	6660	0
413	20231026	135200	126613300	6660	6660	6660	6660	1
414	20231026	135100	126606640	6660	6660	6660	6660	4
415	20231026	135000	126580000	6670	6670	6670	6670	1
416	20231026	134900	126573330	6670	6670	6670	6670	1
417	20231026	134800	126566660	6650	6650	6650	6650	1
418	20231026	134700	126560010	6650	6650	6650	6650	0
419	20231026	134600	126560010	6650	6650	6650	6650	2
420	20231026	134500	126546710	6650	6660	6660	6650	27
421	20231026	134400	126366900	6660	6660	6660	6660	732
422	20231026	134300	121491780	6660	6660	6660	6660	0
423	20231026	134200	121491780	6660	6660	6660	6660	0
424	20231026	134100	121491780	6660	6660	6660	6660	0
425	20231026	134000	121491780	6660	6660	6660	6660	1
426	20231026	133900	121485120	6660	6650	6660	6650	2
427	20231026	133800	121471810	6660	6660	6660	6660	0
428	20231026	133700	121471810	6660	6660	6660	6660	299
429	20231026	133600	119480470	6650	6650	6650	6650	0
430	20231026	133500	119480470	6650	6650	6650	6650	0
431	20231026	133400	119480470	6650	6650	6650	6650	1
432	20231026	133300	119473820	6650	6650	6650	6650	78
433	20231026	133200	118955120	6650	6650	6650	6650	0
434	20231026	133100	118955120	6650	6650	6650	6650	0
435	20231026	133000	118955120	6650	6650	6650	6650	0
436	20231026	132900	118955120	6650	6650	6650	6650	20
437	20231026	132800	118822120	6650	6650	6650	6650	0
438	20231026	132700	118822120	6650	6650	6650	6650	0
439	20231026	132600	118822120	6650	6660	6660	6650	302
440	20231026	132500	116813810	6650	6650	6650	6650	0
441	20231026	132400	116813810	6650	6650	6650	6650	0
442	20231026	132300	116813810	6650	6650	6650	6650	0
443	20231026	132200	116813810	6650	6650	6650	6650	0
444	20231026	132100	116813810	6650	6650	6650	6650	299
445	20231026	132000	114825460	6670	6670	6670	6670	0
446	20231026	131900	114825460	6670	6670	6670	6670	1
447	20231026	131800	114818790	6670	6670	6670	6670	0
448	20231026	131700	114818790	6670	6670	6670	6670	459
449	20231026	131600	111757260	6660	6660	6660	6660	1
450	20231026	131500	111750600	6670	6670	6670	6670	0
451	20231026	131400	111750600	6670	6670	6670	6670	0
452	20231026	131300	111750600	6670	6670	6670	6670	0
453	20231026	131200	111750600	6670	6670	6670	6670	0
454	20231026	131100	111750600	6670	6670	6670	6670	0
455	20231026	131000	111750600	6670	6670	6670	6670	1
456	20231026	130900	111743930	6670	6670	6670	6670	2
457	20231026	130800	111730590	6670	6670	6670	6670	0
458	20231026	130700	111730590	6670	6670	6670	6670	0
459	20231026	130600	111730590	6670	6670	6670	6670	0
460	20231026	130500	111730590	6670	6670	6670	6670	1
461	20231026	130400	111723920	6670	6670	6670	6670	0
462	20231026	130300	111723920	6670	6640	6670	6640	3
463	20231026	130200	111703970	6640	6640	6640	6640	0
464	20231026	130100	111703970	6640	6640	6640	6640	15
465	20231026	130000	111604370	6640	6640	6640	6640	95
466	20231026	125900	110973570	6640	6640	6640	6640	0
467	20231026	125800	110973570	6640	6640	6640	6640	0
468	20231026	125700	110973570	6640	6640	6640	6640	0
469	20231026	125600	110973570	6640	6640	6640	6640	0
470	20231026	125500	110973570	6640	6640	6640	6640	0
471	20231026	125400	110973570	6640	6640	6640	6640	0
472	20231026	125300	110973570	6640	6640	6640	6640	0
473	20231026	125200	110973570	6640	6640	6640	6640	0
474	20231026	125100	110973570	6640	6640	6640	6640	0
475	20231026	125000	110973570	6640	6640	6640	6640	0
476	20231026	124900	110973570	6640	6640	6640	6640	0
477	20231026	124800	110973570	6640	6640	6640	6640	0
478	20231026	124700	110973570	6640	6640	6640	6640	2
479	20231026	124600	110960290	6640	6640	6640	6640	3
480	20231026	124500	110940370	6640	6640	6640	6640	10
481	20231026	124400	110873970	6640	6640	6640	6640	22
482	20231026	124300	110727890	6640	6630	6640	6630	21
483	20231026	124200	110588620	6630	6630	6630	6630	0
484	20231026	124100	110588620	6630	6600	6630	6600	217
485	20231026	124000	109149970	6590	6600	6600	6590	418
486	20231026	123900	106392170	6600	6640	6640	6600	152
487	20231026	123800	105387950	6640	6640	6640	6640	4
488	20231026	123700	105361390	6640	6640	6640	6640	1
489	20231026	123600	105354750	6630	6630	6630	6630	0
490	20231026	123500	105354750	6630	6630	6630	6630	0
491	20231026	123400	105354750	6630	6630	6630	6630	0
492	20231026	123300	105354750	6630	6630	6630	6630	0
493	20231026	123200	105354750	6630	6630	6630	6630	0
494	20231026	123100	105354750	6630	6630	6630	6630	1
495	20231026	123000	105348120	6630	6610	6630	6610	114
496	20231026	122900	104593390	6610	6610	6610	6610	24
497	20231026	122800	104434750	6620	6620	6620	6620	1
498	20231026	122700	104428130	6610	6620	6620	6610	25
499	20231026	122600	104262640	6630	6620	6630	6620	2
500	20231026	122500	104249390	6630	6620	6630	6620	2
501	20231026	122400	104236140	6620	6610	6620	6610	35
502	20231026	122300	104004740	6610	6630	6630	6600	829
503	20231026	122200	98523130	6680	6680	6680	6680	0
504	20231026	122100	98523130	6680	6680	6680	6680	0
505	20231026	122000	98523130	6680	6680	6680	6680	0
506	20231026	121900	98523130	6680	6680	6680	6680	10
507	20231026	121800	98456330	6690	6690	6690	6690	0
508	20231026	121700	98456330	6690	6690	6690	6690	0
509	20231026	121600	98456330	6690	6690	6690	6690	0
510	20231026	121500	98456330	6690	6690	6690	6690	0
511	20231026	121400	98456330	6690	6690	6690	6690	0
512	20231026	121300	98456330	6690	6690	6690	6690	0
513	20231026	121200	98456330	6690	6690	6690	6690	0
514	20231026	121100	98456330	6690	6690	6690	6690	0
515	20231026	121000	98456330	6690	6690	6690	6690	0
516	20231026	120900	98456330	6690	6690	6690	6690	0
517	20231026	120800	98456330	6690	6690	6690	6690	0
518	20231026	120700	98456330	6690	6690	6690	6690	2
519	20231026	120600	98442950	6690	6690	6690	6690	0
520	20231026	120500	98442950	6690	6690	6690	6690	3
521	20231026	120400	98422880	6690	6690	6690	6690	2
522	20231026	120300	98409500	6690	6690	6690	6690	0
523	20231026	120200	98409500	6690	6690	6690	6690	2
524	20231026	120100	98396120	6700	6700	6700	6700	0
525	20231026	120000	98396120	6700	6700	6700	6700	0
526	20231026	115900	98396120	6700	6700	6700	6700	33
527	20231026	115800	98175020	6700	6700	6700	6700	1
528	20231026	115700	98168320	6700	6700	6700	6700	0
529	20231026	115600	98168320	6700	6700	6700	6700	0
530	20231026	115500	98168320	6700	6700	6700	6700	0
531	20231026	115400	98168320	6700	6700	6700	6700	1
532	20231026	115300	98161620	6700	6700	6700	6700	0
533	20231026	115200	98161620	6700	6700	6700	6700	0
534	20231026	115100	98161620	6700	6700	6700	6700	0
535	20231026	115000	98161620	6700	6690	6700	6690	2
536	20231026	114900	98148230	6700	6700	6700	6700	1
537	20231026	114800	98141530	6700	6700	6700	6700	0
538	20231026	114700	98141530	6700	6680	6700	6680	3
539	20231026	114600	98121450	6660	6660	6660	6660	0
540	20231026	114500	98121450	6660	6660	6660	6660	3
541	20231026	114400	98101470	6660	6660	6660	6660	78
542	20231026	114300	97581990	6660	6650	6660	6650	3
543	20231026	114200	97562020	6660	6660	6660	6660	0
544	20231026	114100	97562020	6660	6660	6660	6660	0
545	20231026	114000	97562020	6660	6660	6660	6660	0
546	20231026	113900	97562020	6660	6630	6660	6630	39
547	20231026	113800	97303130	6630	6620	6630	6620	2
548	20231026	113700	97289880	6610	6640	6640	6610	302
549	20231026	113600	95289690	6660	6660	6660	6660	0
550	20231026	113500	95289690	6660	6660	6660	6660	0
551	20231026	113400	95289690	6660	6660	6660	6660	0
552	20231026	113300	95289690	6660	6660	6660	6660	0
553	20231026	113200	95289690	6660	6660	6660	6660	1
554	20231026	113100	95283030	6660	6660	6660	6660	0
555	20231026	113000	95283030	6660	6660	6660	6660	1
556	20231026	112900	95276370	6660	6660	6660	6660	2
557	20231026	112800	95263050	6670	6670	6670	6670	0
558	20231026	112700	95263050	6670	6670	6670	6670	0
559	20231026	112600	95263050	6670	6670	6670	6670	2
560	20231026	112500	95249710	6630	6670	6670	6630	1000
561	20231026	112400	88612340	6700	6700	6700	6700	0
562	20231026	112300	88612340	6700	6700	6700	6700	0
563	20231026	112200	88612340	6700	6700	6700	6700	1
564	20231026	112100	88605640	6700	6700	6700	6700	0
565	20231026	112000	88605640	6700	6700	6700	6700	0
566	20231026	111900	88605640	6700	6700	6700	6700	0
567	20231026	111800	88605640	6700	6700	6700	6700	0
568	20231026	111700	88605640	6700	6700	6700	6700	0
569	20231026	111600	88605640	6700	6700	6700	6700	0
570	20231026	111500	88605640	6700	6700	6700	6700	3
571	20231026	111400	88585540	6700	6700	6700	6700	1
572	20231026	111300	88578840	6700	6700	6700	6700	2
573	20231026	111200	88565440	6700	6700	6700	6700	1
574	20231026	111100	88558740	6700	6700	6700	6700	4
575	20231026	111000	88531940	6700	6700	6700	6700	1
576	20231026	110900	88525240	6700	6700	6700	6700	6
577	20231026	110800	88485040	6700	6700	6700	6700	4
578	20231026	110700	88458240	6700	6700	6700	6700	2
579	20231026	110600	88444840	6700	6700	6700	6700	3
580	20231026	110500	88424740	6700	6700	6700	6700	1
581	20231026	110400	88418040	6700	6700	6700	6700	0
582	20231026	110300	88418040	6700	6700	6700	6700	1
583	20231026	110200	88411340	6700	6700	6700	6700	0
584	20231026	110100	88411340	6700	6700	6700	6700	0
585	20231026	110000	88411340	6700	6700	6700	6700	0
586	20231026	105900	88411340	6700	6700	6700	6700	0
587	20231026	105800	88411340	6700	6700	6700	6700	0
588	20231026	105700	88411340	6700	6700	6700	6700	0
589	20231026	105600	88411340	6700	6700	6700	6700	0
590	20231026	105500	88411340	6700	6700	6700	6700	0
591	20231026	105400	88411340	6700	6700	6700	6700	0
592	20231026	105300	88411340	6700	6700	6700	6700	0
593	20231026	105200	88411340	6700	6700	6700	6700	1
594	20231026	105100	88404640	6700	6700	6700	6700	54
595	20231026	105000	88042840	6700	6670	6700	6670	10
596	20231026	104900	87975950	6670	6670	6670	6670	1
597	20231026	104800	87969280	6670	6670	6670	6670	0
598	20231026	104700	87969280	6670	6670	6670	6670	68
599	20231026	104600	87515720	6670	6670	6670	6670	8
600	20231026	104500	87462360	6700	6700	6700	6700	0
601	20231026	104400	87462360	6700	6700	6700	6700	0
602	20231026	104300	87462360	6700	6700	6700	6700	0
603	20231026	104200	87462360	6700	6700	6700	6700	0
604	20231026	104100	87462360	6700	6670	6700	6670	227
605	20231026	104000	85941860	6670	6670	6670	6670	13
606	20231026	103900	85855150	6640	6640	6640	6640	3
607	20231026	103800	85835230	6630	6660	6660	6630	2000
608	20231026	103700	72573590	6670	6670	6670	6670	1
609	20231026	103600	72566920	6670	6670	6670	6670	1
610	20231026	103500	72560250	6630	6630	6630	6630	0
611	20231026	103400	72560250	6630	6630	6630	6630	0
612	20231026	103300	72560250	6630	6630	6630	6630	0
613	20231026	103200	72560250	6630	6630	6630	6630	0
614	20231026	103100	72560250	6630	6630	6630	6630	0
615	20231026	103000	72560250	6630	6630	6630	6630	0
616	20231026	102900	72560250	6630	6630	6630	6630	0
617	20231026	102800	72560250	6630	6630	6630	6630	0
618	20231026	102700	72560250	6630	6630	6630	6630	0
619	20231026	102600	72560250	6630	6640	6640	6630	100
620	20231026	102500	71897240	6630	6630	6630	6630	0
621	20231026	102400	71897240	6630	6630	6630	6630	86
622	20231026	102300	71327060	6670	6670	6670	6670	0
623	20231026	102200	71327060	6670	6630	6670	6630	10
624	20231026	102100	71260680	6620	6620	6620	6620	0
625	20231026	102000	71260680	6620	6620	6620	6620	0
626	20231026	101900	71260680	6620	6620	6620	6620	0
627	20231026	101800	71260680	6620	6620	6620	6620	0
628	20231026	101700	71260680	6620	6620	6620	6620	0
629	20231026	101600	71260680	6620	6620	6620	6620	0
630	20231026	101500	71260680	6620	6620	6620	6620	0
631	20231026	101400	71260680	6620	6620	6620	6620	0
632	20231026	101300	71260680	6620	6620	6620	6620	299
633	20231026	101200	69281300	6670	6670	6670	6670	0
634	20231026	101100	69281300	6670	6670	6670	6670	0
635	20231026	101000	69281300	6670	6670	6670	6670	151
636	20231026	100900	68274130	6600	6600	6600	6600	0
637	20231026	100800	68274130	6600	6600	6600	6600	0
638	20231026	100700	68274130	6600	6600	6600	6600	0
639	20231026	100600	68274130	6600	6600	6600	6600	0
640	20231026	100500	68274130	6600	6600	6600	6600	0
641	20231026	100400	68274130	6600	6650	6650	6600	1500
642	20231026	100300	58373620	6650	6650	6650	6650	0
643	20231026	100200	58373620	6650	6650	6650	6650	0
644	20231026	100100	58373620	6650	6660	6670	6650	4
645	20231026	100000	58346990	6650	6670	6670	6650	28
646	20231026	095900	58160250	6670	6670	6670	6670	2
647	20231026	095800	58146910	6670	6670	6670	6670	0
648	20231026	095700	58146910	6670	6670	6670	6670	0
649	20231026	095600	58146910	6670	6670	6670	6670	3
650	20231026	095500	58126900	6670	6670	6670	6670	14
651	20231026	095400	58033520	6670	6670	6670	6670	2
652	20231026	095300	58020180	6670	6660	6670	6660	6
653	20231026	095200	57980210	6650	6650	6650	6650	0
654	20231026	095100	57980210	6650	6660	6670	6650	113
655	20231026	095000	57228100	6660	6660	6660	6660	302
656	20231026	094900	55216780	6660	6650	6660	6650	41
657	20231026	094800	54944120	6650	6650	6650	6650	3
658	20231026	094700	54924170	6650	6650	6650	6650	3
659	20231026	094600	54904220	6650	6650	6660	6650	19
660	20231026	094500	54777860	6650	6660	6660	6650	103
661	20231026	094400	54091890	6660	6660	6660	6660	2
662	20231026	094300	54078570	6670	6670	6670	6670	0
663	20231026	094200	54078570	6670	6670	6670	6670	0
664	20231026	094100	54078570	6670	6650	6670	6650	11
665	20231026	094000	54005400	6670	6670	6670	6670	2
666	20231026	093900	53992060	6600	6600	6600	6600	0
667	20231026	093800	53992060	6600	6600	6600	6600	0
668	20231026	093700	53992060	6600	6600	6600	6600	44
669	20231026	093600	53701660	6600	6610	6610	6600	227
670	20231026	093500	52203440	6600	6610	6610	6600	215
671	20231026	093400	50784270	6600	6670	6680	6600	91
672	20231026	093300	50181930	6680	6690	6690	6680	2
673	20231026	093200	50168560	6690	6680	6690	6680	55
674	20231026	093100	49801130	6680	6680	6680	6680	3
675	20231026	093000	49781090	6680	6680	6680	6680	1
676	20231026	092900	49774410	6680	6680	6680	6680	0
677	20231026	092800	49774410	6680	6680	6680	6680	2
678	20231026	092700	49761050	6690	6690	6690	6680	7
679	20231026	092600	49714250	6690	6640	6690	6640	16
680	20231026	092500	49607960	6640	6690	6690	6640	86
681	20231026	092400	49036820	6690	6690	6690	6690	3
682	20231026	092300	49016750	6710	6700	6710	6610	2017
683	20231026	092200	35671390	6710	6700	6710	6700	16
684	20231026	092100	35564150	6710	6710	6710	6710	0
685	20231026	092000	35564150	6710	6710	6710	6710	2
686	20231026	091900	35550730	6710	6710	6710	6710	4
687	20231026	091800	35523890	6730	6740	6740	6620	1802
688	20231026	091700	23582890	6740	6740	6740	6740	2
689	20231026	091600	23569410	6690	6690	6690	6690	30
690	20231026	091500	23368710	6740	6750	6750	6680	164
691	20231026	091400	22272990	6680	6740	6740	6680	203
692	20231026	091300	20916740	6770	6740	6770	6740	24
693	20231026	091200	20754750	6740	6740	6740	6740	2
694	20231026	091100	20741270	6740	6740	6740	6740	5
695	20231026	091000	20707570	6680	6700	6750	6680	888
696	20231026	090900	14751080	6700	6630	6700	6610	278
697	20231026	090800	12909270	6620	6610	6620	6610	6
698	20231026	090700	12869590	6610	6610	6610	6610	10
699	20231026	090600	12803490	6610	6600	6610	6600	1667
700	20231026	090500	1801250	6610	6610	6610	6610	0
701	20231026	090400	1801250	6610	6600	6610	6590	116
702	20231026	090300	1035670	6600	6600	6600	6600	2
703	20231026	090200	1022470	6520	6520	6520	6520	0
704	20231026	090100	1022470	6520	6520	6520	6520	40
705	20231026	090000	761670	6510	6510	6510	6510	117