KissMeData/005940/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184400	3369085030	9840	9840	9840	9840	19497
3	20231027	184300	3369085030	9840	9840	9840	9840	0
4	20231027	184200	3369085030	9840	9840	9840	9840	0
5	20231027	184100	3369085030	9840	9840	9840	9840	0
6	20231027	184000	3369085030	9840	9840	9840	9840	0
7	20231027	183900	3369085030	9840	9840	9840	9840	0
8	20231027	183800	3369085030	9840	9840	9840	9840	0
9	20231027	183700	3369085030	9840	9840	9840	9840	0
10	20231027	183600	3369085030	9840	9840	9840	9840	0
11	20231027	183500	3369085030	9840	9840	9840	9840	0
12	20231027	183400	3369085030	9840	9840	9840	9840	0
13	20231027	183300	3369085030	9840	9840	9840	9840	0
14	20231027	183200	3369085030	9840	9840	9840	9840	0
15	20231027	183100	3369085030	9840	9840	9840	9840	0
16	20231027	183000	3369085030	9840	9840	9840	9840	0
17	20231027	182900	3369085030	9840	9840	9840	9840	0
18	20231027	182800	3369085030	9840	9840	9840	9840	0
19	20231027	182700	3369085030	9840	9840	9840	9840	0
20	20231027	182600	3369085030	9840	9840	9840	9840	0
21	20231027	182500	3369085030	9840	9840	9840	9840	0
22	20231027	182400	3369085030	9840	9840	9840	9840	0
23	20231027	182300	3369085030	9840	9840	9840	9840	0
24	20231027	182200	3369085030	9840	9840	9840	9840	0
25	20231027	182100	3369085030	9840	9840	9840	9840	0
26	20231027	182000	3369085030	9840	9840	9840	9840	0
27	20231027	181900	3369085030	9840	9840	9840	9840	0
28	20231027	181800	3369085030	9840	9840	9840	9840	0
29	20231027	181700	3369085030	9840	9840	9840	9840	0
30	20231027	181600	3369085030	9840	9840	9840	9840	0
31	20231027	181500	3369085030	9840	9840	9840	9840	0
32	20231027	181400	3369085030	9840	9840	9840	9840	19497
33	20231027	181300	3369085030	9840	9840	9840	9840	0
34	20231027	181200	3369085030	9840	9840	9840	9840	0
35	20231027	181100	3369085030	9840	9840	9840	9840	0
36	20231027	181000	3369085030	9840	9840	9840	9840	0
37	20231027	180900	3369085030	9840	9840	9840	9840	0
38	20231027	180800	3369085030	9840	9840	9840	9840	0
39	20231027	180700	3369085030	9840	9840	9840	9840	0
40	20231027	180600	3369085030	9840	9840	9840	9840	0
41	20231027	180500	3369085030	9840	9840	9840	9840	0
42	20231027	180400	3369085030	9840	9840	9840	9840	0
43	20231027	180300	3369085030	9840	9840	9840	9840	0
44	20231027	180200	3369085030	9840	9840	9840	9840	0
45	20231027	180100	3369085030	9840	9840	9840	9840	0
46	20231027	180000	3369085030	9840	9840	9840	9840	0
47	20231027	175900	3369085030	9840	9840	9840	9840	0
48	20231027	175800	3369085030	9840	9840	9840	9840	0
49	20231027	175700	3369085030	9840	9840	9840	9840	0
50	20231027	175600	3369085030	9840	9840	9840	9840	0
51	20231027	175500	3369085030	9840	9840	9840	9840	0
52	20231027	175400	3369085030	9840	9840	9840	9840	0
53	20231027	175300	3369085030	9840	9840	9840	9840	0
54	20231027	175200	3369085030	9840	9840	9840	9840	0
55	20231027	175100	3369085030	9840	9840	9840	9840	0
56	20231027	175000	3369085030	9840	9840	9840	9840	0
57	20231027	174900	3369085030	9840	9840	9840	9840	0
58	20231027	174800	3369085030	9840	9840	9840	9840	0
59	20231027	174700	3369085030	9840	9840	9840	9840	0
60	20231027	174600	3369085030	9840	9840	9840	9840	0
61	20231027	174500	3369085030	9840	9840	9840	9840	0
62	20231027	174400	3369085030	9840	9840	9840	9840	19497
63	20231027	174300	3369085030	9840	9840	9840	9840	0
64	20231027	174200	3369085030	9840	9840	9840	9840	0
65	20231027	174100	3369085030	9840	9840	9840	9840	0
66	20231027	174000	3369085030	9840	9840	9840	9840	0
67	20231027	173900	3369085030	9840	9840	9840	9840	0
68	20231027	173800	3369085030	9840	9840	9840	9840	0
69	20231027	173700	3369085030	9840	9840	9840	9840	0
70	20231027	173600	3369085030	9840	9840	9840	9840	0
71	20231027	173500	3369085030	9840	9840	9840	9840	0
72	20231027	173400	3369085030	9840	9840	9840	9840	0
73	20231027	173300	3369085030	9840	9840	9840	9840	0
74	20231027	173200	3369085030	9840	9840	9840	9840	0
75	20231027	173100	3369085030	9840	9840	9840	9840	0
76	20231027	173000	3369085030	9840	9840	9840	9840	0
77	20231027	172900	3369085030	9840	9840	9840	9840	0
78	20231027	172800	3369085030	9840	9840	9840	9840	0
79	20231027	172700	3369085030	9840	9840	9840	9840	0
80	20231027	172600	3369085030	9840	9840	9840	9840	0
81	20231027	172500	3369085030	9840	9840	9840	9840	0
82	20231027	172400	3369085030	9840	9840	9840	9840	0
83	20231027	172300	3369085030	9840	9840	9840	9840	0
84	20231027	172200	3369085030	9840	9840	9840	9840	0
85	20231027	172100	3369085030	9840	9840	9840	9840	0
86	20231027	172000	3369085030	9840	9840	9840	9840	0
87	20231027	171900	3369085030	9840	9840	9840	9840	0
88	20231027	171800	3369085030	9840	9840	9840	9840	0
89	20231027	171700	3369085030	9840	9840	9840	9840	0
90	20231027	171600	3369085030	9840	9840	9840	9840	0
91	20231027	171500	3369085030	9840	9840	9840	9840	0
92	20231027	171400	3369085030	9840	9840	9840	9840	19497
93	20231027	171300	3369085030	9840	9840	9840	9840	0
94	20231027	171200	3369085030	9840	9840	9840	9840	0
95	20231027	171100	3369085030	9840	9840	9840	9840	0
96	20231027	171000	3369085030	9840	9840	9840	9840	0
97	20231027	170900	3369085030	9840	9840	9840	9840	0
98	20231027	170800	3369085030	9840	9840	9840	9840	0
99	20231027	170700	3369085030	9840	9840	9840	9840	0
100	20231027	170600	3369085030	9840	9840	9840	9840	0
101	20231027	170500	3369085030	9840	9840	9840	9840	0
102	20231027	170400	3369085030	9840	9840	9840	9840	0
103	20231027	170300	3369085030	9840	9840	9840	9840	0
104	20231027	170200	3369085030	9840	9840	9840	9840	0
105	20231027	170100	3369085030	9840	9840	9840	9840	0
106	20231027	170000	3369085030	9840	9840	9840	9840	0
107	20231027	165900	3369085030	9840	9840	9840	9840	0
108	20231027	165800	3369085030	9840	9840	9840	9840	0
109	20231027	165700	3369085030	9840	9840	9840	9840	0
110	20231027	165600	3369085030	9840	9840	9840	9840	0
111	20231027	165500	3369085030	9840	9840	9840	9840	0
112	20231027	165400	3369085030	9840	9840	9840	9840	0
113	20231027	165300	3369085030	9840	9840	9840	9840	0
114	20231027	165200	3369085030	9840	9840	9840	9840	0
115	20231027	165100	3369085030	9840	9840	9840	9840	0
116	20231027	165000	3369085030	9840	9840	9840	9840	0
117	20231027	164900	3369085030	9840	9840	9840	9840	0
118	20231027	164800	3369085030	9840	9840	9840	9840	0
119	20231027	164700	3369085030	9840	9840	9840	9840	0
120	20231027	164600	3369085030	9840	9840	9840	9840	0
121	20231027	164500	3369085030	9840	9840	9840	9840	0
122	20231027	164400	3369085030	9840	9840	9840	9840	19497
123	20231027	164300	3369085030	9840	9840	9840	9840	0
124	20231027	164200	3369085030	9840	9840	9840	9840	0
125	20231027	164100	3369085030	9840	9840	9840	9840	0
126	20231027	164000	3369085030	9840	9840	9840	9840	0
127	20231027	163900	3369085030	9840	9840	9840	9840	0
128	20231027	163800	3369085030	9840	9840	9840	9840	0
129	20231027	163700	3369085030	9840	9840	9840	9840	0
130	20231027	163600	3369085030	9840	9840	9840	9840	0
131	20231027	163500	3369085030	9840	9840	9840	9840	0
132	20231027	163400	3369085030	9840	9840	9840	9840	0
133	20231027	163300	3369085030	9840	9840	9840	9840	0
134	20231027	163200	3369085030	9840	9840	9840	9840	0
135	20231027	163100	3369085030	9840	9840	9840	9840	0
136	20231027	163000	3369085030	9840	9840	9840	9840	0
137	20231027	162900	3369085030	9840	9840	9840	9840	0
138	20231027	162800	3369085030	9840	9840	9840	9840	0
139	20231027	162700	3369085030	9840	9840	9840	9840	0
140	20231027	162600	3369085030	9840	9840	9840	9840	0
141	20231027	162500	3369085030	9840	9840	9840	9840	0
142	20231027	162400	3369085030	9840	9840	9840	9840	0
143	20231027	162300	3369085030	9840	9840	9840	9840	0
144	20231027	162200	3369085030	9840	9840	9840	9840	0
145	20231027	162100	3369085030	9840	9840	9840	9840	0
146	20231027	162000	3369085030	9840	9840	9840	9840	0
147	20231027	161900	3369085030	9840	9840	9840	9840	0
148	20231027	161800	3369085030	9840	9840	9840	9840	0
149	20231027	161700	3369085030	9840	9840	9840	9840	0
150	20231027	161600	3369085030	9840	9840	9840	9840	0
151	20231027	161500	3369085030	9840	9840	9840	9840	0
152	20231027	161400	3369085030	9840	9840	9840	9840	19497
153	20231027	161300	3369085030	9840	9840	9840	9840	0
154	20231027	161200	3369085030	9840	9840	9840	9840	0
155	20231027	161100	3369085030	9840	9840	9840	9840	0
156	20231027	161000	3369085030	9840	9840	9840	9840	0
157	20231027	160900	3369085030	9840	9840	9840	9840	0
158	20231027	160800	3369085030	9840	9840	9840	9840	0
159	20231027	160700	3369085030	9840	9840	9840	9840	0
160	20231027	160600	3369085030	9840	9840	9840	9840	0
161	20231027	160500	3369085030	9840	9840	9840	9840	0
162	20231027	160400	3369085030	9840	9840	9840	9840	0
163	20231027	160300	3369085030	9840	9840	9840	9840	0
164	20231027	160200	3369085030	9840	9840	9840	9840	0
165	20231027	160100	3369085030	9840	9840	9840	9840	0
166	20231027	160000	3369085030	9840	9840	9840	9840	0
167	20231027	155900	3369085030	9840	9840	9840	9840	0
168	20231027	155800	3369085030	9840	9840	9840	9840	0
169	20231027	155700	3369085030	9840	9840	9840	9840	0
170	20231027	155600	3369085030	9840	9840	9840	9840	0
171	20231027	155500	3369085030	9840	9840	9840	9840	0
172	20231027	155400	3369085030	9840	9840	9840	9840	0
173	20231027	155300	3369085030	9840	9840	9840	9840	0
174	20231027	155200	3369085030	9840	9840	9840	9840	0
175	20231027	155100	3369085030	9840	9840	9840	9840	0
176	20231027	155000	3369085030	9840	9840	9840	9840	0
177	20231027	154900	3369085030	9840	9840	9840	9840	0
178	20231027	154800	3369085030	9840	9840	9840	9840	0
179	20231027	154700	3369085030	9840	9840	9840	9840	0
180	20231027	154600	3369085030	9840	9840	9840	9840	0
181	20231027	154500	3369085030	9840	9840	9840	9840	0
182	20231027	154400	3369085030	9840	9840	9840	9840	19497
183	20231027	154300	3369085030	9840	9840	9840	9840	0
184	20231027	154200	3369085030	9840	9840	9840	9840	0
185	20231027	154100	3369085030	9840	9840	9840	9840	0
186	20231027	154000	3369085030	9840	9840	9840	9840	0
187	20231027	153900	3369085030	9840	9840	9840	9840	0
188	20231027	153800	3369085030	9840	9840	9840	9840	0
189	20231027	153700	3369085030	9840	9840	9840	9840	0
190	20231027	153600	3369085030	9840	9840	9840	9840	0
191	20231027	153500	3369085030	9840	9840	9840	9840	0
192	20231027	153400	3369085030	9840	9840	9840	9840	0
193	20231027	153300	3369085030	9840	9840	9840	9840	0
194	20231027	153200	3369085030	9840	9840	9840	9840	0
195	20231027	153100	3369085030	9840	9840	9840	9840	0
196	20231027	153000	3369085030	9840	9840	9840	9840	19497
197	20231027	152900	3177234550	9850	9850	9850	9850	0
198	20231027	152800	3177234550	9850	9850	9850	9850	0
199	20231027	152700	3177234550	9850	9850	9850	9850	0
200	20231027	152600	3177234550	9850	9850	9850	9850	0
201	20231027	152500	3177234550	9850	9850	9850	9850	0
202	20231027	152400	3177234550	9850	9850	9850	9850	0
203	20231027	152300	3177234550	9850	9850	9850	9850	0
204	20231027	152200	3177234550	9850	9850	9850	9850	0
205	20231027	152100	3177234550	9850	9850	9850	9850	0
206	20231027	152000	3177234550	9850	9850	9850	9850	0
207	20231027	151900	3177234550	9850	9840	9850	9840	1814
208	20231027	151800	3159380330	9840	9850	9850	9840	2509
209	20231027	151700	3134689640	9850	9850	9850	9840	1116
210	20231027	151600	3123699110	9850	9850	9850	9840	287
211	20231027	151500	3120872270	9840	9840	9850	9840	427
212	20231027	151400	3116666380	9840	9840	9850	9840	235
213	20231027	151300	3114353300	9850	9850	9850	9840	1280
214	20231027	151200	3101748380	9850	9850	9850	9840	630
215	20231027	151100	3095543760	9850	9850	9850	9840	206
216	20231027	151000	3093516350	9840	9840	9850	9840	4565
217	20231027	150900	3048585200	9850	9850	9850	9840	606
218	20231027	150800	3042616180	9840	9850	9850	9840	57
219	20231027	150700	3042054800	9840	9850	9850	9840	91
220	20231027	150600	3041158850	9840	9850	9850	9840	91
221	20231027	150500	3040263300	9850	9840	9850	9840	263
222	20231027	150400	3037673380	9850	9850	9850	9840	164
223	20231027	150300	3036059540	9850	9850	9850	9840	341
224	20231027	150200	3032702530	9850	9850	9850	9840	222
225	20231027	150100	3030517650	9850	9850	9850	9840	239
226	20231027	150000	3028165540	9840	9850	9850	9840	212
227	20231027	145900	3026078870	9850	9850	9850	9840	88
228	20231027	145800	3025212810	9840	9850	9850	9840	185
229	20231027	145700	3023392100	9840	9850	9850	9840	67
230	20231027	145600	3022732240	9850	9850	9850	9840	1360
231	20231027	145500	3009349360	9850	9840	9850	9840	207
232	20231027	145400	3007311960	9840	9840	9850	9840	48
233	20231027	145300	3006839450	9850	9850	9850	9840	912
234	20231027	145200	2997862830	9850	9850	9850	9840	390
235	20231027	145100	2994022390	9850	9850	9850	9840	67
236	20231027	145000	2993362580	9850	9840	9850	9840	27
237	20231027	144900	2993096700	9840	9850	9850	9840	2946
238	20231027	144800	2964079760	9850	9840	9850	9840	73
239	20231027	144700	2963360850	9840	9850	9850	9840	23
240	20231027	144600	2963134350	9840	9850	9850	9840	178
241	20231027	144500	2961381780	9840	9850	9850	9840	82
242	20231027	144400	2960574240	9850	9840	9850	9840	356
243	20231027	144300	2957071140	9840	9840	9850	9840	60
244	20231027	144200	2956480190	9840	9840	9850	9840	22
245	20231027	144100	2956263660	9850	9840	9850	9840	161
246	20231027	144000	2954677820	9850	9840	9850	9840	38
247	20231027	143900	2954303540	9850	9840	9850	9840	133
248	20231027	143800	2952993600	9850	9850	9850	9840	18
249	20231027	143700	2952816310	9850	9840	9850	9840	206
250	20231027	143600	2950789230	9840	9850	9850	9840	34
251	20231027	143500	2950454460	9850	9850	9850	9840	27
252	20231027	143400	2950188530	9850	9850	9850	9840	1283
253	20231027	143300	2937551070	9850	9840	9850	9830	7063
254	20231027	143200	2868047270	9830	9830	9840	9830	705
255	20231027	143100	2861111730	9840	9840	9840	9830	111
256	20231027	143000	2860019630	9840	9840	9840	9830	277
257	20231027	142900	2857295470	9840	9840	9840	9830	53
258	20231027	142800	2856773960	9840	9840	9840	9830	439
259	20231027	142700	2852455730	9840	9830	9840	9830	20
260	20231027	142600	2852259010	9840	9840	9840	9830	20
261	20231027	142500	2852062220	9840	9840	9840	9830	71
262	20231027	142400	2851363670	9840	9830	9840	9830	1157
263	20231027	142300	2839988830	9840	9840	9840	9830	82
264	20231027	142200	2839182610	9840	9840	9840	9830	208
265	20231027	142100	2837135990	9840	9840	9840	9830	13
266	20231027	142000	2837008090	9840	9840	9840	9830	64
267	20231027	141900	2836378400	9840	9840	9840	9840	20
268	20231027	141800	2836181600	9840	9830	9840	9830	42
269	20231027	141700	2835768340	9840	9840	9840	9830	66
270	20231027	141600	2835118970	9840	9840	9840	9840	113
271	20231027	141500	2834007050	9840	9840	9840	9840	1012
272	20231027	141400	2824048970	9830	9840	9840	9830	67
273	20231027	141300	2823389780	9840	9840	9840	9840	471
274	20231027	141200	2818755140	9840	9840	9840	9840	17
275	20231027	141100	2818587860	9830	9840	9840	9830	196
276	20231027	141000	2816659310	9840	9840	9840	9840	223
277	20231027	140900	2814464990	9840	9840	9840	9840	66
278	20231027	140800	2813815550	9840	9830	9840	9830	134
279	20231027	140700	2812497700	9840	9840	9840	9840	79
280	20231027	140600	2811720340	9840	9830	9840	9830	211
281	20231027	140500	2809644170	9840	9830	9840	9830	5184
282	20231027	140400	2758682330	9830	9830	9830	9830	108
283	20231027	140300	2757620690	9830	9830	9830	9820	62
284	20231027	140200	2757011300	9830	9830	9830	9820	46
285	20231027	140100	2756559140	9830	9830	9830	9830	57
286	20231027	140000	2755998830	9830	9830	9830	9820	40
287	20231027	135900	2755605700	9830	9830	9830	9820	497
288	20231027	135800	2750722580	9830	9830	9830	9830	21
289	20231027	135700	2750516150	9830	9830	9830	9820	1151
290	20231027	135600	2739201890	9830	9830	9830	9820	170
291	20231027	135500	2737531200	9830	9830	9830	9830	63
292	20231027	135400	2736911910	9830	9830	9830	9820	714
293	20231027	135300	2729893360	9830	9830	9830	9820	1067
294	20231027	135200	2719405130	9830	9830	9830	9830	2313
295	20231027	135100	2696668340	9830	9830	9830	9820	280
296	20231027	135000	2693916010	9830	9830	9830	9820	264
297	20231027	134900	2691321270	9830	9830	9830	9820	72
298	20231027	134800	2690613580	9830	9830	9830	9830	3430
299	20231027	134700	2656896680	9830	9830	9830	9820	275
300	20231027	134600	2654193870	9820	9830	9830	9820	242
301	20231027	134500	2651816590	9830	9830	9830	9820	2114
302	20231027	134400	2631035980	9830	9830	9830	9820	63
303	20231027	134300	2630417080	9830	9830	9830	9820	85
304	20231027	134200	2629582240	9830	9830	9830	9820	106
305	20231027	134100	2628540770	9830	9830	9830	9820	42
306	20231027	134000	2628128290	9830	9830	9830	9820	530
307	20231027	133900	2622923460	9830	9830	9830	9830	482
308	20231027	133800	2618185400	9830	9830	9830	9820	156
309	20231027	133700	2616652300	9830	9830	9830	9820	38
310	20231027	133600	2616278830	9830	9830	9830	9830	4
311	20231027	133500	2616239510	9820	9830	9830	9820	93
312	20231027	133400	2615325770	9830	9830	9830	9830	1023
313	20231027	133300	2605269680	9830	9820	9830	9820	2971
314	20231027	133200	2576065110	9830	9830	9830	9820	88
315	20231027	133100	2575200160	9830	9830	9830	9820	31
316	20231027	133000	2574895570	9820	9820	9830	9820	175
317	20231027	132900	2573176960	9820	9830	9830	9820	3128
318	20231027	132800	2542428940	9820	9820	9830	9820	131
319	20231027	132700	2541141470	9830	9830	9830	9820	1296
320	20231027	132600	2528402290	9830	9820	9830	9820	34
321	20231027	132500	2528068350	9830	9830	9830	9820	262
322	20231027	132400	2525495150	9830	9830	9830	9820	314
323	20231027	132300	2522409020	9820	9830	9830	9820	1686
324	20231027	132200	2505835860	9830	9830	9830	9820	1032
325	20231027	132100	2495694130	9820	9830	9830	9820	304
326	20231027	132000	2492707300	9820	9820	9830	9820	86
327	20231027	131900	2491862280	9830	9830	9830	9820	241
328	20231027	131800	2489493380	9830	9820	9830	9820	284
329	20231027	131700	2486702210	9830	9830	9830	9820	78
330	20231027	131600	2485935620	9830	9830	9830	9820	1170
331	20231027	131500	2474434660	9830	9830	9830	9820	305
332	20231027	131400	2471439270	9830	9830	9830	9820	5371
333	20231027	131300	2418642470	9830	9820	9830	9820	51
334	20231027	131200	2418141430	9830	9830	9830	9820	178
335	20231027	131100	2416392250	9830	9820	9830	9820	2041
336	20231027	131000	2396329360	9830	9830	9830	9820	109
337	20231027	130900	2395258040	9820	9830	9830	9820	162
338	20231027	130800	2393666150	9830	9830	9830	9820	29
339	20231027	130700	2393381210	9820	9830	9830	9820	164
340	20231027	130600	2391769240	9820	9830	9830	9820	79
341	20231027	130500	2390993280	9820	9830	9830	9820	496
342	20231027	130400	2386117860	9830	9830	9830	9820	1121
343	20231027	130300	2375098650	9830	9830	9830	9820	83
344	20231027	130200	2374283250	9830	9830	9830	9820	271
345	20231027	130100	2371621010	9830	9830	9830	9820	158
346	20231027	130000	2370068100	9830	9830	9830	9820	64
347	20231027	125900	2369439340	9830	9830	9830	9820	137
348	20231027	125800	2368093270	9820	9830	9830	9820	167
349	20231027	125700	2366453160	9820	9830	9830	9820	91
350	20231027	125600	2365558990	9830	9820	9830	9820	233
351	20231027	125500	2363269120	9830	9820	9830	9820	258
352	20231027	125400	2360734440	9830	9830	9830	9830	3
353	20231027	125300	2360704950	9830	9820	9830	9820	122
354	20231027	125200	2359505980	9820	9820	9830	9820	46
355	20231027	125100	2359054250	9830	9830	9830	9830	20
356	20231027	125000	2358857650	9830	9820	9830	9820	516
357	20231027	124900	2353790520	9820	9820	9830	9820	313
358	20231027	124800	2350716610	9830	9830	9830	9830	21
359	20231027	124700	2350510180	9830	9820	9830	9820	165
360	20231027	124600	2348888300	9830	9830	9830	9820	94
361	20231027	124500	2347964660	9830	9830	9830	9830	31
362	20231027	124400	2347659930	9820	9830	9830	9820	17
363	20231027	124300	2347492890	9830	9830	9830	9820	555
364	20231027	124200	2342037640	9830	9830	9830	9830	56
365	20231027	124100	2341487160	9820	9830	9830	9820	71
366	20231027	124000	2340789300	9830	9820	9830	9820	239
367	20231027	123900	2338442310	9830	9820	9830	9820	30
368	20231027	123800	2338147580	9830	9830	9830	9820	991
369	20231027	123700	2328415930	9830	9830	9830	9820	95
370	20231027	123600	2327482670	9830	9830	9830	9820	48
371	20231027	123500	2327011180	9820	9820	9830	9820	558
372	20231027	123400	2321531460	9830	9820	9830	9820	126
373	20231027	123300	2320294130	9830	9810	9830	9800	6117
374	20231027	123200	2260286250	9810	9810	9810	9810	325
375	20231027	123100	2257098000	9810	9850	9850	9800	31795
376	20231027	123000	1944310810	9860	9860	9860	9850	13
377	20231027	122900	1944182700	9860	9860	9860	9860	85
378	20231027	122800	1943344600	9860	9860	9860	9850	298
379	20231027	122700	1940406700	9860	9860	9860	9850	113
380	20231027	122600	1939292590	9860	9860	9860	9860	1
381	20231027	122500	1939282730	9860	9850	9860	9850	44
382	20231027	122400	1938849270	9860	9860	9860	9850	22
383	20231027	122300	1938632420	9860	9860	9860	9860	67
384	20231027	122200	1937971800	9850	9850	9860	9850	40
385	20231027	122100	1937577780	9850	9860	9860	9850	1106
386	20231027	122000	1926672690	9860	9860	9860	9850	442
387	20231027	121900	1922318930	9850	9860	9860	9850	259
388	20231027	121800	1919765650	9860	9860	9860	9860	2
389	20231027	121700	1919745930	9860	9850	9860	9850	358
390	20231027	121600	1916216410	9860	9860	9860	9850	117
391	20231027	121500	1915062860	9850	9860	9860	9850	39
392	20231027	121400	1914678340	9860	9860	9860	9850	39
393	20231027	121300	1914294160	9860	9860	9860	9850	60
394	20231027	121200	1913702630	9850	9860	9860	9850	259
395	20231027	121100	1911148910	9860	9870	9870	9850	3215
396	20231027	121000	1879449610	9870	9870	9870	9860	110
397	20231027	120900	1878363980	9860	9870	9870	9860	8397
398	20231027	120800	1795529130	9880	9880	9880	9870	44
399	20231027	120700	1795094770	9870	9880	9880	9870	258
400	20231027	120600	1792545800	9870	9880	9880	9870	5
401	20231027	120500	1792496420	9870	9870	9880	9870	45
402	20231027	120400	1792052260	9880	9880	9880	9880	30
403	20231027	120300	1791755860	9880	9880	9880	9870	13
404	20231027	120200	1791627440	9880	9880	9880	9870	673
405	20231027	120100	1784978640	9880	9880	9880	9870	1301
406	20231027	120000	1772136750	9880	9880	9880	9870	20
407	20231027	115900	1771939170	9880	9880	9880	9870	174
408	20231027	115800	1770220480	9880	9880	9880	9880	527
409	20231027	115700	1765013720	9880	9880	9880	9870	1365
410	20231027	115600	1751527540	9890	9890	9890	9880	5280
411	20231027	115500	1699359120	9890	9890	9910	9890	3238
412	20231027	115400	1667324330	9890	9890	9890	9880	196
413	20231027	115300	1665385910	9890	9890	9890	9880	73
414	20231027	115200	1664664370	9890	9890	9890	9890	104
415	20231027	115100	1663635810	9890	9890	9890	9880	774
416	20231027	115000	1655980970	9880	9890	9890	9880	1164
417	20231027	114900	1644469440	9890	9890	9890	9890	319
418	20231027	114800	1641314530	9890	9890	9890	9880	68
419	20231027	114700	1640642100	9880	9890	9890	9880	149
420	20231027	114600	1639168850	9890	9890	9890	9890	134
421	20231027	114500	1637843590	9890	9890	9890	9880	173
422	20231027	114400	1636132710	9890	9890	9890	9880	99
423	20231027	114300	1635153970	9890	9890	9890	9880	137
424	20231027	114200	1633799290	9890	9890	9890	9880	17
425	20231027	114100	1633631250	9890	9890	9890	9880	208
426	20231027	114000	1631574580	9890	9890	9890	9890	858
427	20231027	113900	1623088960	9880	9890	9890	9880	45
428	20231027	113800	1622644350	9890	9890	9890	9890	733
429	20231027	113700	1615394980	9890	9890	9890	9890	965
430	20231027	113600	1605851130	9880	9890	9890	9880	140
431	20231027	113500	1604466980	9890	9890	9890	9890	144
432	20231027	113400	1603042820	9880	9880	9880	9880	7
433	20231027	113300	1602973660	9890	9890	9890	9880	130
434	20231027	113200	1601688340	9890	9890	9890	9890	1038
435	20231027	113100	1591422520	9890	9890	9890	9880	119
436	20231027	113000	1590245680	9890	9890	9890	9880	225
437	20231027	112900	1588020810	9890	9890	9890	9880	20
438	20231027	112800	1587823180	9890	9890	9890	9880	251
439	20231027	112700	1585341600	9890	9880	9890	9880	126
440	20231027	112600	1584096700	9890	9880	9890	9880	19
441	20231027	112500	1583908890	9880	9880	9890	9880	59
442	20231027	112400	1583325940	9880	9880	9890	9880	1179
443	20231027	112300	1571677400	9890	9880	9890	9880	845
444	20231027	112200	1563327190	9880	9880	9880	9870	1172
445	20231027	112100	1551747900	9880	9870	9880	9870	2216
446	20231027	112000	1529854250	9880	9880	9880	9880	204
447	20231027	111900	1527838730	9870	9880	9880	9870	1088
448	20231027	111800	1517089360	9880	9870	9880	9870	46
449	20231027	111700	1516635270	9880	9880	9880	9870	241
450	20231027	111600	1514254340	9880	9880	9880	9880	1120
451	20231027	111500	1503188740	9870	9880	9880	9870	38
452	20231027	111400	1502813660	9870	9870	9880	9870	11
453	20231027	111300	1502705070	9880	9880	9880	9880	217
454	20231027	111200	1500561110	9880	9880	9880	9870	148
455	20231027	111100	1499099230	9870	9870	9870	9860	3112
456	20231027	111000	1468384000	9870	9870	9870	9870	2243
457	20231027	110900	1446245590	9860	9870	9870	9860	765
458	20231027	110800	1438695410	9860	9870	9870	9860	122
459	20231027	110700	1437491360	9870	9870	9870	9860	1397
460	20231027	110600	1423704060	9860	9870	9870	9860	37
461	20231027	110500	1423339230	9860	9870	9870	9860	524
462	20231027	110400	1418167440	9860	9860	9860	9860	0
463	20231027	110300	1418167440	9860	9860	9870	9860	74
464	20231027	110200	1417437490	9860	9870	9870	9860	210
465	20231027	110100	1415365810	9870	9860	9870	9860	352
466	20231027	110000	1411893830	9860	9870	9870	9860	2255
467	20231027	105900	1389637070	9870	9870	9870	9860	177
468	20231027	105800	1387890100	9860	9880	9880	9860	7026
469	20231027	105700	1318543880	9880	9880	9880	9870	1070
470	20231027	105600	1307972350	9880	9880	9880	9870	483
471	20231027	105500	1303200330	9880	9880	9880	9870	379
472	20231027	105400	1299456170	9870	9880	9880	9870	19
473	20231027	105300	1299268520	9880	9880	9880	9870	57
474	20231027	105200	1298705880	9880	9870	9880	9870	51
475	20231027	105100	1298202390	9870	9880	9880	9870	19
476	20231027	105000	1298014800	9880	9870	9880	9870	422
477	20231027	104900	1293845460	9870	9870	9880	9870	399
478	20231027	104800	1289904200	9880	9870	9890	9870	9684
479	20231027	104700	1194226540	9880	9870	9880	9870	35
480	20231027	104600	1193881080	9870	9870	9880	9870	110
481	20231027	104500	1192795030	9870	9880	9880	9870	59
482	20231027	104400	1192212430	9880	9880	9880	9870	298
483	20231027	104300	1189269530	9870	9870	9880	9870	142
484	20231027	104200	1187867320	9870	9880	9880	9870	29
485	20231027	104100	1187580880	9890	9860	9910	9850	9754
486	20231027	104000	1091348150	9860	9860	9860	9850	339
487	20231027	103900	1088008070	9860	9860	9860	9850	670
488	20231027	103800	1081401900	9860	9860	9860	9850	3756
489	20231027	103700	1044404940	9860	9860	9860	9850	103
490	20231027	103600	1043389810	9860	9860	9860	9850	344
491	20231027	103500	1039998960	9860	9860	9860	9850	33
492	20231027	103400	1039673600	9850	9860	9860	9850	140
493	20231027	103300	1038294050	9860	9860	9860	9860	72
494	20231027	103200	1037584130	9860	9860	9860	9850	287
495	20231027	103100	1034754510	9850	9860	9860	9850	97
496	20231027	103000	1033798450	9860	9860	9860	9850	1079
497	20231027	102900	1023159590	9860	9850	9860	9850	203
498	20231027	102800	1021158360	9850	9860	9860	9850	734
499	20231027	102700	1013922730	9860	9860	9860	9860	178
500	20231027	102600	1012167650	9850	9850	9860	9850	2450
501	20231027	102500	988034060	9860	9860	9860	9850	1262
502	20231027	102400	975590750	9860	9860	9860	9860	142
503	20231027	102300	974190630	9860	9850	9860	9850	2441
504	20231027	102200	950146660	9850	9860	9860	9850	1096
505	20231027	102100	939342210	9860	9860	9860	9860	673
506	20231027	102000	932706430	9860	9870	9870	9860	14770
507	20231027	101900	787068580	9870	9870	9870	9870	1152
508	20231027	101800	775698340	9870	9860	9870	9860	9
509	20231027	101700	775609590	9870	9870	9870	9860	1572
510	20231027	101600	760094310	9860	9870	9870	9860	192
511	20231027	101500	758199290	9870	9870	9870	9860	1846
512	20231027	101400	739982260	9860	9860	9860	9860	36
513	20231027	101300	739627300	9860	9870	9870	9860	203
514	20231027	101200	737623710	9870	9870	9870	9860	100
515	20231027	101100	736636780	9860	9870	9870	9860	423
516	20231027	101000	732465760	9870	9870	9870	9860	351
517	20231027	100900	729001410	9870	9870	9870	9860	389
518	20231027	100800	725162050	9870	9870	9870	9860	290
519	20231027	100700	722302500	9870	9870	9870	9860	230
520	20231027	100600	720032420	9870	9870	9870	9860	267
521	20231027	100500	717397200	9870	9870	9870	9860	63
522	20231027	100400	716775750	9870	9860	9870	9860	519
523	20231027	100300	711653320	9870	9870	9870	9860	510
524	20231027	100200	706620120	9870	9870	9870	9860	2223
525	20231027	100100	684679480	9860	9860	9870	9860	1220
526	20231027	100000	672638170	9870	9870	9870	9860	1380
527	20231027	095900	659017900	9860	9870	9870	9860	147
528	20231027	095800	657567740	9870	9870	9870	9860	124
529	20231027	095700	656343960	9870	9870	9870	9870	385
530	20231027	095600	652544010	9860	9870	9870	9860	176
531	20231027	095500	650807250	9860	9870	9870	9860	2251
532	20231027	095400	628589970	9870	9870	9870	9870	73
533	20231027	095300	627869460	9870	9870	9870	9860	967
534	20231027	095200	618326170	9870	9870	9870	9860	4076
535	20231027	095100	578096140	9870	9870	9870	9870	78
536	20231027	095000	577326280	9860	9870	9870	9860	93
537	20231027	094900	576408730	9870	9870	9870	9860	70
538	20231027	094800	575718060	9860	9860	9860	9860	286
539	20231027	094700	572898100	9870	9870	9870	9860	248
540	20231027	094600	570450410	9870	9870	9870	9860	637
541	20231027	094500	564163890	9870	9870	9870	9860	426
542	20231027	094400	559959640	9870	9870	9870	9860	121
543	20231027	094300	558765440	9870	9870	9870	9860	657
544	20231027	094200	552282980	9860	9870	9870	9860	91
545	20231027	094100	551385670	9870	9870	9870	9860	168
546	20231027	094000	549729020	9870	9870	9870	9860	932
547	20231027	093900	540532920	9870	9870	9870	9860	347
548	20231027	093800	537109960	9870	9880	9880	9870	1882
549	20231027	093700	518534550	9880	9880	9880	9870	713
550	20231027	093600	511496710	9880	9880	9880	9870	238
551	20231027	093500	509145630	9880	9880	9880	9870	414
552	20231027	093400	505058020	9880	9880	9880	9870	939
553	20231027	093300	495785990	9880	9870	9880	9870	1448
554	20231027	093200	481492890	9870	9880	9880	9870	384
555	20231027	093100	477702320	9870	9870	9880	9870	875
556	20231027	093000	469065190	9880	9880	9880	9870	297
557	20231027	092900	466133100	9870	9880	9880	9870	4017
558	20231027	092800	426448630	9880	9880	9890	9880	299
559	20231027	092700	423494110	9890	9880	9890	9880	307
560	20231027	092600	420460110	9890	9880	9890	9880	288
561	20231027	092500	417614240	9890	9880	9890	9880	627
562	20231027	092400	411416420	9880	9900	9910	9880	3970
563	20231027	092300	372120560	9910	9900	9910	9900	218
564	20231027	092200	369962340	9900	9910	9910	9900	2113
565	20231027	092100	349024570	9910	9910	9920	9910	275
566	20231027	092000	346299290	9910	9910	9910	9900	571
567	20231027	091900	340641510	9900	9910	9920	9900	3151
568	20231027	091800	309416210	9910	9910	9920	9910	277
569	20231027	091700	306670110	9920	9920	9920	9910	96
570	20231027	091600	305718560	9920	9910	9920	9910	215
571	20231027	091500	303587710	9910	9920	9920	9910	402
572	20231027	091400	299601180	9920	9920	9920	9910	1176
573	20231027	091300	287936090	9910	9920	9920	9910	670
574	20231027	091200	281291320	9910	9930	9930	9910	1259
575	20231027	091100	268801700	9930	9920	9930	9920	85
576	20231027	091000	267958080	9930	9920	9930	9920	969
577	20231027	090900	258345520	9920	9920	9920	9920	340
578	20231027	090800	254972720	9920	9920	9920	9920	575
579	20231027	090700	249268720	9920	9930	9930	9920	744
580	20231027	090600	241888220	9920	9920	9930	9920	760
581	20231027	090500	234346550	9930	9950	9950	9910	693
582	20231027	090400	227464730	9960	9920	9970	9900	7681
583	20231027	090300	151260790	9920	9910	9920	9900	5894
584	20231027	090200	92846750	9900	9910	9930	9900	676
585	20231027	090100	86146560	9920	9930	9930	9920	1489
586	20231027	090000	71366200	9910	10100	10100	9900	7101