KissMeData/056080/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192800	10655681480	9780	9780	9780	9780	14413
3	20231027	192700	10655681480	9780	9780	9780	9780	0
4	20231027	192600	10655681480	9780	9780	9780	9780	0
5	20231027	192500	10655681480	9780	9780	9780	9780	0
6	20231027	192400	10655681480	9780	9780	9780	9780	0
7	20231027	192300	10655681480	9780	9780	9780	9780	0
8	20231027	192200	10655681480	9780	9780	9780	9780	0
9	20231027	192100	10655681480	9780	9780	9780	9780	0
10	20231027	192000	10655681480	9780	9780	9780	9780	0
11	20231027	191900	10655681480	9780	9780	9780	9780	0
12	20231027	191800	10655681480	9780	9780	9780	9780	0
13	20231027	191700	10655681480	9780	9780	9780	9780	0
14	20231027	191600	10655681480	9780	9780	9780	9780	0
15	20231027	191500	10655681480	9780	9780	9780	9780	0
16	20231027	191400	10655681480	9780	9780	9780	9780	0
17	20231027	191300	10655681480	9780	9780	9780	9780	0
18	20231027	191200	10655681480	9780	9780	9780	9780	0
19	20231027	191100	10655681480	9780	9780	9780	9780	0
20	20231027	191000	10655681480	9780	9780	9780	9780	0
21	20231027	190900	10655681480	9780	9780	9780	9780	0
22	20231027	190800	10655681480	9780	9780	9780	9780	0
23	20231027	190700	10655681480	9780	9780	9780	9780	0
24	20231027	190600	10655681480	9780	9780	9780	9780	0
25	20231027	190500	10655681480	9780	9780	9780	9780	0
26	20231027	190400	10655681480	9780	9780	9780	9780	0
27	20231027	190300	10655681480	9780	9780	9780	9780	0
28	20231027	190200	10655681480	9780	9780	9780	9780	0
29	20231027	190100	10655681480	9780	9780	9780	9780	0
30	20231027	190000	10655681480	9780	9780	9780	9780	0
31	20231027	185900	10655681480	9780	9780	9780	9780	0
32	20231027	185800	10655681480	9780	9780	9780	9780	14413
33	20231027	185700	10655681480	9780	9780	9780	9780	0
34	20231027	185600	10655681480	9780	9780	9780	9780	0
35	20231027	185500	10655681480	9780	9780	9780	9780	0
36	20231027	185400	10655681480	9780	9780	9780	9780	0
37	20231027	185300	10655681480	9780	9780	9780	9780	0
38	20231027	185200	10655681480	9780	9780	9780	9780	0
39	20231027	185100	10655681480	9780	9780	9780	9780	0
40	20231027	185000	10655681480	9780	9780	9780	9780	0
41	20231027	184900	10655681480	9780	9780	9780	9780	0
42	20231027	184800	10655681480	9780	9780	9780	9780	0
43	20231027	184700	10655681480	9780	9780	9780	9780	0
44	20231027	184600	10655681480	9780	9780	9780	9780	0
45	20231027	184500	10655681480	9780	9780	9780	9780	0
46	20231027	184400	10655681480	9780	9780	9780	9780	0
47	20231027	184300	10655681480	9780	9780	9780	9780	0
48	20231027	184200	10655681480	9780	9780	9780	9780	0
49	20231027	184100	10655681480	9780	9780	9780	9780	0
50	20231027	184000	10655681480	9780	9780	9780	9780	0
51	20231027	183900	10655681480	9780	9780	9780	9780	0
52	20231027	183800	10655681480	9780	9780	9780	9780	0
53	20231027	183700	10655681480	9780	9780	9780	9780	0
54	20231027	183600	10655681480	9780	9780	9780	9780	0
55	20231027	183500	10655681480	9780	9780	9780	9780	0
56	20231027	183400	10655681480	9780	9780	9780	9780	0
57	20231027	183300	10655681480	9780	9780	9780	9780	0
58	20231027	183200	10655681480	9780	9780	9780	9780	0
59	20231027	183100	10655681480	9780	9780	9780	9780	0
60	20231027	183000	10655681480	9780	9780	9780	9780	0
61	20231027	182900	10655681480	9780	9780	9780	9780	0
62	20231027	182800	10655681480	9780	9780	9780	9780	14413
63	20231027	182700	10655681480	9780	9780	9780	9780	0
64	20231027	182600	10655681480	9780	9780	9780	9780	0
65	20231027	182500	10655681480	9780	9780	9780	9780	0
66	20231027	182400	10655681480	9780	9780	9780	9780	0
67	20231027	182300	10655681480	9780	9780	9780	9780	0
68	20231027	182200	10655681480	9780	9780	9780	9780	0
69	20231027	182100	10655681480	9780	9780	9780	9780	0
70	20231027	182000	10655681480	9780	9780	9780	9780	0
71	20231027	181900	10655681480	9780	9780	9780	9780	0
72	20231027	181800	10655681480	9780	9780	9780	9780	0
73	20231027	181700	10655681480	9780	9780	9780	9780	0
74	20231027	181600	10655681480	9780	9780	9780	9780	0
75	20231027	181500	10655681480	9780	9780	9780	9780	0
76	20231027	181400	10655681480	9780	9780	9780	9780	0
77	20231027	181300	10655681480	9780	9780	9780	9780	0
78	20231027	181200	10655681480	9780	9780	9780	9780	0
79	20231027	181100	10655681480	9780	9780	9780	9780	0
80	20231027	181000	10655681480	9780	9780	9780	9780	0
81	20231027	180900	10655681480	9780	9780	9780	9780	0
82	20231027	180800	10655681480	9780	9780	9780	9780	0
83	20231027	180700	10655681480	9780	9780	9780	9780	0
84	20231027	180600	10655681480	9780	9780	9780	9780	0
85	20231027	180500	10655681480	9780	9780	9780	9780	0
86	20231027	180400	10655681480	9780	9780	9780	9780	0
87	20231027	180300	10655681480	9780	9780	9780	9780	0
88	20231027	180200	10655681480	9780	9780	9780	9780	0
89	20231027	180100	10655681480	9780	9780	9780	9780	0
90	20231027	180000	10655681480	9780	9780	9780	9780	0
91	20231027	175900	10655681480	9780	9780	9780	9780	0
92	20231027	175800	10655681480	9780	9780	9780	9780	14413
93	20231027	175700	10655681480	9780	9780	9780	9780	0
94	20231027	175600	10655681480	9780	9780	9780	9780	0
95	20231027	175500	10655681480	9780	9780	9780	9780	0
96	20231027	175400	10655681480	9780	9780	9780	9780	0
97	20231027	175300	10655681480	9780	9780	9780	9780	0
98	20231027	175200	10655681480	9780	9780	9780	9780	0
99	20231027	175100	10655681480	9780	9780	9780	9780	0
100	20231027	175000	10655681480	9780	9780	9780	9780	0
101	20231027	174900	10655681480	9780	9780	9780	9780	0
102	20231027	174800	10655681480	9780	9780	9780	9780	0
103	20231027	174700	10655681480	9780	9780	9780	9780	0
104	20231027	174600	10655681480	9780	9780	9780	9780	0
105	20231027	174500	10655681480	9780	9780	9780	9780	0
106	20231027	174400	10655681480	9780	9780	9780	9780	0
107	20231027	174300	10655681480	9780	9780	9780	9780	0
108	20231027	174200	10655681480	9780	9780	9780	9780	0
109	20231027	174100	10655681480	9780	9780	9780	9780	0
110	20231027	174000	10655681480	9780	9780	9780	9780	0
111	20231027	173900	10655681480	9780	9780	9780	9780	0
112	20231027	173800	10655681480	9780	9780	9780	9780	0
113	20231027	173700	10655681480	9780	9780	9780	9780	0
114	20231027	173600	10655681480	9780	9780	9780	9780	0
115	20231027	173500	10655681480	9780	9780	9780	9780	0
116	20231027	173400	10655681480	9780	9780	9780	9780	0
117	20231027	173300	10655681480	9780	9780	9780	9780	0
118	20231027	173200	10655681480	9780	9780	9780	9780	0
119	20231027	173100	10655681480	9780	9780	9780	9780	0
120	20231027	173000	10655681480	9780	9780	9780	9780	0
121	20231027	172900	10655681480	9780	9780	9780	9780	0
122	20231027	172800	10655681480	9780	9780	9780	9780	14413
123	20231027	172700	10655681480	9780	9780	9780	9780	0
124	20231027	172600	10655681480	9780	9780	9780	9780	0
125	20231027	172500	10655681480	9780	9780	9780	9780	0
126	20231027	172400	10655681480	9780	9780	9780	9780	0
127	20231027	172300	10655681480	9780	9780	9780	9780	0
128	20231027	172200	10655681480	9780	9780	9780	9780	0
129	20231027	172100	10655681480	9780	9780	9780	9780	0
130	20231027	172000	10655681480	9780	9780	9780	9780	0
131	20231027	171900	10655681480	9780	9780	9780	9780	0
132	20231027	171800	10655681480	9780	9780	9780	9780	0
133	20231027	171700	10655681480	9780	9780	9780	9780	0
134	20231027	171600	10655681480	9780	9780	9780	9780	0
135	20231027	171500	10655681480	9780	9780	9780	9780	0
136	20231027	171400	10655681480	9780	9780	9780	9780	0
137	20231027	171300	10655681480	9780	9780	9780	9780	0
138	20231027	171200	10655681480	9780	9780	9780	9780	0
139	20231027	171100	10655681480	9780	9780	9780	9780	0
140	20231027	171000	10655681480	9780	9780	9780	9780	0
141	20231027	170900	10655681480	9780	9780	9780	9780	0
142	20231027	170800	10655681480	9780	9780	9780	9780	0
143	20231027	170700	10655681480	9780	9780	9780	9780	0
144	20231027	170600	10655681480	9780	9780	9780	9780	0
145	20231027	170500	10655681480	9780	9780	9780	9780	0
146	20231027	170400	10655681480	9780	9780	9780	9780	0
147	20231027	170300	10655681480	9780	9780	9780	9780	0
148	20231027	170200	10655681480	9780	9780	9780	9780	0
149	20231027	170100	10655681480	9780	9780	9780	9780	0
150	20231027	170000	10655681480	9780	9780	9780	9780	0
151	20231027	165900	10655681480	9780	9780	9780	9780	0
152	20231027	165800	10655681480	9780	9780	9780	9780	14413
153	20231027	165700	10655681480	9780	9780	9780	9780	0
154	20231027	165600	10655681480	9780	9780	9780	9780	0
155	20231027	165500	10655681480	9780	9780	9780	9780	0
156	20231027	165400	10655681480	9780	9780	9780	9780	0
157	20231027	165300	10655681480	9780	9780	9780	9780	0
158	20231027	165200	10655681480	9780	9780	9780	9780	0
159	20231027	165100	10655681480	9780	9780	9780	9780	0
160	20231027	165000	10655681480	9780	9780	9780	9780	0
161	20231027	164900	10655681480	9780	9780	9780	9780	0
162	20231027	164800	10655681480	9780	9780	9780	9780	0
163	20231027	164700	10655681480	9780	9780	9780	9780	0
164	20231027	164600	10655681480	9780	9780	9780	9780	0
165	20231027	164500	10655681480	9780	9780	9780	9780	0
166	20231027	164400	10655681480	9780	9780	9780	9780	0
167	20231027	164300	10655681480	9780	9780	9780	9780	0
168	20231027	164200	10655681480	9780	9780	9780	9780	0
169	20231027	164100	10655681480	9780	9780	9780	9780	0
170	20231027	164000	10655681480	9780	9780	9780	9780	0
171	20231027	163900	10655681480	9780	9780	9780	9780	0
172	20231027	163800	10655681480	9780	9780	9780	9780	0
173	20231027	163700	10655681480	9780	9780	9780	9780	0
174	20231027	163600	10655681480	9780	9780	9780	9780	0
175	20231027	163500	10655681480	9780	9780	9780	9780	0
176	20231027	163400	10655681480	9780	9780	9780	9780	0
177	20231027	163300	10655681480	9780	9780	9780	9780	0
178	20231027	163200	10655681480	9780	9780	9780	9780	0
179	20231027	163100	10655681480	9780	9780	9780	9780	0
180	20231027	163000	10655681480	9780	9780	9780	9780	0
181	20231027	162900	10655681480	9780	9780	9780	9780	0
182	20231027	162800	10655681480	9780	9780	9780	9780	14413
183	20231027	162700	10655681480	9780	9780	9780	9780	0
184	20231027	162600	10655681480	9780	9780	9780	9780	0
185	20231027	162500	10655681480	9780	9780	9780	9780	0
186	20231027	162400	10655681480	9780	9780	9780	9780	0
187	20231027	162300	10655681480	9780	9780	9780	9780	0
188	20231027	162200	10655681480	9780	9780	9780	9780	0
189	20231027	162100	10655681480	9780	9780	9780	9780	0
190	20231027	162000	10655681480	9780	9780	9780	9780	0
191	20231027	161900	10655681480	9780	9780	9780	9780	0
192	20231027	161800	10655681480	9780	9780	9780	9780	0
193	20231027	161700	10655681480	9780	9780	9780	9780	0
194	20231027	161600	10655681480	9780	9780	9780	9780	0
195	20231027	161500	10655681480	9780	9780	9780	9780	0
196	20231027	161400	10655681480	9780	9780	9780	9780	0
197	20231027	161300	10655681480	9780	9780	9780	9780	0
198	20231027	161200	10655681480	9780	9780	9780	9780	0
199	20231027	161100	10655681480	9780	9780	9780	9780	0
200	20231027	161000	10655681480	9780	9780	9780	9780	0
201	20231027	160900	10655681480	9780	9780	9780	9780	0
202	20231027	160800	10655681480	9780	9780	9780	9780	0
203	20231027	160700	10655681480	9780	9780	9780	9780	0
204	20231027	160600	10655681480	9780	9780	9780	9780	0
205	20231027	160500	10655681480	9780	9780	9780	9780	0
206	20231027	160400	10655681480	9780	9780	9780	9780	0
207	20231027	160300	10655681480	9780	9780	9780	9780	0
208	20231027	160200	10655681480	9780	9780	9780	9780	0
209	20231027	160100	10655681480	9780	9780	9780	9780	0
210	20231027	160000	10655681480	9780	9780	9780	9780	0
211	20231027	155900	10655681480	9780	9780	9780	9780	0
212	20231027	155800	10655681480	9780	9780	9780	9780	14413
213	20231027	155700	10655681480	9780	9780	9780	9780	0
214	20231027	155600	10655681480	9780	9780	9780	9780	0
215	20231027	155500	10655681480	9780	9780	9780	9780	0
216	20231027	155400	10655681480	9780	9780	9780	9780	0
217	20231027	155300	10655681480	9780	9780	9780	9780	0
218	20231027	155200	10655681480	9780	9780	9780	9780	0
219	20231027	155100	10655681480	9780	9780	9780	9780	0
220	20231027	155000	10655681480	9780	9780	9780	9780	0
221	20231027	154900	10655681480	9780	9780	9780	9780	0
222	20231027	154800	10655681480	9780	9780	9780	9780	0
223	20231027	154700	10655681480	9780	9780	9780	9780	0
224	20231027	154600	10655681480	9780	9780	9780	9780	0
225	20231027	154500	10655681480	9780	9780	9780	9780	0
226	20231027	154400	10655681480	9780	9780	9780	9780	0
227	20231027	154300	10655681480	9780	9780	9780	9780	0
228	20231027	154200	10655681480	9780	9780	9780	9780	0
229	20231027	154100	10655681480	9780	9780	9780	9780	0
230	20231027	154000	10655681480	9780	9780	9780	9780	0
231	20231027	153900	10655681480	9780	9780	9780	9780	0
232	20231027	153800	10655681480	9780	9780	9780	9780	0
233	20231027	153700	10655681480	9780	9780	9780	9780	0
234	20231027	153600	10655681480	9780	9780	9780	9780	0
235	20231027	153500	10655681480	9780	9780	9780	9780	0
236	20231027	153400	10655681480	9780	9780	9780	9780	0
237	20231027	153300	10655681480	9780	9780	9780	9780	0
238	20231027	153200	10655681480	9780	9780	9780	9780	0
239	20231027	153100	10655681480	9780	9780	9780	9780	0
240	20231027	153000	10655681480	9780	9780	9780	9780	14413
241	20231027	152900	10514722340	9780	9780	9780	9780	0
242	20231027	152800	10514722340	9780	9780	9780	9780	0
243	20231027	152700	10514722340	9780	9780	9780	9780	0
244	20231027	152600	10514722340	9780	9780	9780	9780	0
245	20231027	152500	10514722340	9780	9780	9780	9780	0
246	20231027	152400	10514722340	9780	9780	9780	9780	0
247	20231027	152300	10514722340	9780	9780	9780	9780	0
248	20231027	152200	10514722340	9780	9780	9780	9780	0
249	20231027	152100	10514722340	9780	9780	9780	9780	0
250	20231027	152000	10514722340	9780	9780	9780	9780	0
251	20231027	151900	10514722340	9780	9780	9780	9770	3616
252	20231027	151800	10479370960	9770	9760	9780	9760	4480
253	20231027	151700	10435607200	9760	9780	9780	9760	3053
254	20231027	151600	10405794950	9780	9790	9790	9780	1058
255	20231027	151500	10395444530	9790	9780	9790	9780	1144
256	20231027	151400	10384255910	9780	9780	9790	9770	357
257	20231027	151300	10380764890	9780	9770	9800	9770	1534
258	20231027	151200	10365755550	9770	9780	9780	9760	2018
259	20231027	151100	10346056400	9770	9790	9790	9770	1548
260	20231027	151000	10330932080	9790	9780	9790	9760	3368
261	20231027	150900	10298014150	9780	9780	9790	9780	870
262	20231027	150800	10289504220	9790	9790	9790	9790	1235
263	20231027	150700	10277413570	9790	9780	9800	9780	1710
264	20231027	150600	10260671300	9780	9790	9790	9780	378
265	20231027	150500	10256971350	9800	9800	9810	9790	942
266	20231027	150400	10247742740	9810	9800	9810	9800	3116
267	20231027	150300	10217180900	9800	9800	9800	9800	1059
268	20231027	150200	10206802700	9800	9800	9800	9780	4461
269	20231027	150100	10163162590	9800	9800	9810	9800	2126
270	20231027	150000	10142326050	9800	9810	9810	9800	228
271	20231027	145900	10140089510	9810	9800	9820	9800	335
272	20231027	145800	10136805770	9800	9820	9820	9800	934
273	20231027	145700	10127642310	9820	9790	9820	9790	7388
274	20231027	145600	10055262330	9790	9790	9790	9780	231
275	20231027	145500	10053002740	9780	9760	9790	9760	6805
276	20231027	145400	9986476410	9770	9760	9770	9760	213
277	20231027	145300	9984395500	9770	9760	9770	9760	1078
278	20231027	145200	9973868210	9760	9770	9770	9760	1415
279	20231027	145100	9960046760	9770	9750	9770	9750	2919
280	20231027	145000	9931559550	9740	9750	9750	9740	62
281	20231027	144900	9930955650	9740	9740	9750	9740	1879
282	20231027	144800	9912646270	9750	9740	9750	9740	178
283	20231027	144700	9910911270	9740	9740	9740	9730	3829
284	20231027	144600	9873635280	9740	9760	9760	9740	2569
285	20231027	144500	9848597460	9760	9760	9770	9760	116
286	20231027	144400	9847465280	9770	9770	9770	9760	421
287	20231027	144300	9843352610	9770	9760	9770	9760	32
288	20231027	144200	9843040070	9760	9770	9770	9750	295
289	20231027	144100	9840163660	9750	9770	9770	9750	221
290	20231027	144000	9838007010	9770	9780	9780	9770	337
291	20231027	143900	9834713040	9780	9770	9780	9770	950
292	20231027	143800	9825426020	9770	9750	9770	9740	1541
293	20231027	143700	9810401200	9780	9780	9780	9750	141
294	20231027	143600	9809024170	9780	9740	9780	9740	587
295	20231027	143500	9803285160	9740	9740	9760	9740	907
296	20231027	143400	9794448100	9750	9740	9760	9740	1285
297	20231027	143300	9781930970	9740	9750	9750	9740	3701
298	20231027	143200	9745872590	9750	9750	9750	9750	683
299	20231027	143100	9739213340	9750	9760	9760	9750	1929
300	20231027	143000	9720396100	9760	9760	9760	9760	107
301	20231027	142900	9719351780	9770	9770	9770	9770	56
302	20231027	142800	9718804660	9770	9760	9770	9750	857
303	20231027	142700	9710441030	9760	9770	9770	9760	273
304	20231027	142600	9707775340	9770	9760	9770	9760	88
305	20231027	142500	9706915590	9760	9760	9760	9760	327
306	20231027	142400	9703724070	9740	9740	9770	9740	726
307	20231027	142300	9696651680	9740	9750	9750	9730	1333
308	20231027	142200	9683667860	9740	9740	9740	9740	0
309	20231027	142100	9683667860	9740	9770	9770	9740	2568
310	20231027	142000	9658646610	9740	9740	9740	9740	23
311	20231027	141900	9658422590	9740	9740	9740	9740	370
312	20231027	141800	9654818790	9750	9790	9790	9750	447
313	20231027	141700	9650442700	9740	9740	9790	9740	1996
314	20231027	141600	9630934140	9740	9750	9750	9740	1870
315	20231027	141500	9612720110	9790	9780	9790	9740	246
316	20231027	141400	9610323210	9770	9730	9770	9720	715
317	20231027	141300	9603351840	9720	9760	9760	9720	106
318	20231027	141200	9602320910	9720	9750	9750	9720	2332
319	20231027	141100	9579618460	9760	9770	9770	9760	66
320	20231027	141000	9578974120	9770	9760	9770	9760	163
321	20231027	140900	9577382110	9770	9780	9780	9750	5143
322	20231027	140800	9527170710	9780	9780	9780	9770	1188
323	20231027	140700	9515562410	9780	9780	9780	9780	327
324	20231027	140600	9512364350	9780	9780	9780	9780	992
325	20231027	140500	9502662590	9790	9790	9790	9780	685
326	20231027	140400	9495957640	9790	9790	9790	9780	736
327	20231027	140300	9488752730	9810	9810	9810	9790	973
328	20231027	140200	9479216750	9810	9810	9810	9810	221
329	20231027	140100	9477048740	9810	9820	9830	9810	631
330	20231027	140000	9470855050	9830	9850	9850	9830	381
331	20231027	135900	9467109420	9860	9860	9860	9850	1544
332	20231027	135800	9451896190	9860	9810	9870	9810	5319
333	20231027	135700	9399594060	9800	9780	9800	9780	2826
334	20231027	135600	9371920490	9770	9770	9770	9770	174
335	20231027	135500	9370220510	9770	9770	9780	9770	384
336	20231027	135400	9366467890	9770	9780	9780	9770	29
337	20231027	135300	9366184410	9780	9780	9780	9770	16
338	20231027	135200	9366027950	9780	9790	9790	9750	1529
339	20231027	135100	9351113430	9790	9790	9790	9760	399
340	20231027	135000	9347215320	9790	9790	9790	9790	19
341	20231027	134900	9347029310	9790	9790	9790	9790	224
342	20231027	134800	9344836350	9790	9760	9790	9760	1105
343	20231027	134700	9334049070	9760	9800	9800	9760	1278
344	20231027	134600	9321549930	9800	9800	9800	9790	1426
345	20231027	134500	9307586140	9800	9800	9810	9800	613
346	20231027	134400	9301578670	9800	9810	9810	9790	935
347	20231027	134300	9292415450	9800	9820	9820	9800	3084
348	20231027	134200	9262188710	9820	9830	9830	9810	38
349	20231027	134100	9261815570	9840	9810	9840	9810	1861
350	20231027	134000	9243528850	9840	9840	9850	9800	3350
351	20231027	133900	9210599220	9840	9830	9840	9810	1909
352	20231027	133800	9191849550	9830	9840	9840	9820	2265
353	20231027	133700	9169587980	9840	9800	9890	9800	15708
354	20231027	133600	9015012110	9800	9770	9800	9770	1934
355	20231027	133500	8996090040	9770	9760	9780	9760	641
356	20231027	133400	8989827290	9750	9750	9760	9740	3516
357	20231027	133300	8955547860	9750	9780	9780	9750	823
358	20231027	133200	8947514540	9780	9750	9780	9750	3688
359	20231027	133100	8911520590	9750	9730	9750	9720	1838
360	20231027	133000	8893622220	9720	9680	9720	9670	3359
361	20231027	132900	8861051610	9680	9690	9690	9670	2324
362	20231027	132800	8838570820	9690	9700	9710	9690	1554
363	20231027	132700	8823500130	9710	9720	9730	9700	413
364	20231027	132600	8819492570	9710	9740	9740	9710	2886
365	20231027	132500	8791428660	9730	9730	9730	9710	835
366	20231027	132400	8783305710	9730	9690	9730	9690	3805
367	20231027	132300	8746347930	9700	9700	9700	9690	1043
368	20231027	132200	8736239210	9700	9710	9720	9700	532
369	20231027	132100	8731076300	9710	9730	9730	9690	1007
370	20231027	132000	8721309380	9730	9680	9750	9680	4646
371	20231027	131900	8676151010	9680	9660	9680	9660	2581
372	20231027	131800	8651208340	9660	9670	9680	9650	8555
373	20231027	131700	8568584990	9670	9690	9690	9660	5312
374	20231027	131600	8517239250	9690	9680	9700	9680	434
375	20231027	131500	8513032840	9680	9700	9700	9680	4149
376	20231027	131400	8472842250	9700	9720	9720	9700	4240
377	20231027	131300	8431689610	9720	9740	9740	9720	1439
378	20231027	131200	8417685930	9740	9750	9750	9730	784
379	20231027	131100	8410048210	9760	9780	9780	9750	1323
380	20231027	131000	8397128790	9790	9780	9790	9770	497
381	20231027	130900	8392268750	9770	9780	9780	9770	365
382	20231027	130800	8388701280	9790	9780	9790	9780	45
383	20231027	130700	8388260830	9780	9780	9790	9780	750
384	20231027	130600	8380924360	9780	9770	9780	9770	430
385	20231027	130500	8376719120	9780	9780	9780	9760	131
386	20231027	130400	8375438230	9780	9770	9780	9740	1086
387	20231027	130300	8364834980	9770	9790	9790	9770	1799
388	20231027	130200	8347255670	9790	9780	9800	9760	889
389	20231027	130100	8338552330	9760	9800	9800	9750	368
390	20231027	130000	8334957480	9800	9750	9820	9750	5378
391	20231027	125900	8282270110	9750	9740	9750	9740	1240
392	20231027	125800	8270188210	9750	9740	9750	9740	830
393	20231027	125700	8262098910	9740	9730	9740	9720	71
394	20231027	125600	8261408270	9700	9690	9750	9690	3165
395	20231027	125500	8230659830	9680	9700	9700	9680	653
396	20231027	125400	8224329230	9680	9700	9710	9680	992
397	20231027	125300	8214714770	9700	9670	9710	9670	10126
398	20231027	125200	8116509860	9660	9720	9720	9650	17465
399	20231027	125100	7947351710	9720	9720	9720	9710	2623
400	20231027	125000	7921878110	9720	9730	9730	9720	3862
401	20231027	124900	7884328270	9730	9750	9750	9730	5233
402	20231027	124800	7833377370	9750	9770	9770	9740	943
403	20231027	124700	7824187260	9770	9740	9780	9740	28
404	20231027	124600	7823914060	9740	9750	9750	9730	4294
405	20231027	124500	7782094070	9740	9750	9750	9740	1744
406	20231027	124400	7765091970	9750	9760	9760	9740	2393
407	20231027	124300	7741765710	9760	9780	9780	9750	2105
408	20231027	124200	7721231910	9760	9780	9780	9750	10322
409	20231027	124100	7620509410	9780	9820	9820	9780	14570
410	20231027	124000	7477824220	9820	9810	9820	9810	358
411	20231027	123900	7474310170	9810	9810	9810	9810	1714
412	20231027	123800	7457495830	9810	9820	9830	9810	1061
413	20231027	123700	7447083980	9820	9820	9830	9810	200
414	20231027	123600	7445120920	9810	9800	9810	9800	1043
415	20231027	123500	7434890370	9800	9820	9820	9800	6220
416	20231027	123400	7373923060	9820	9820	9820	9810	3492
417	20231027	123300	7339662860	9820	9840	9850	9820	4723
418	20231027	123200	7293247770	9850	9850	9850	9850	250
419	20231027	123100	7290785270	9850	9860	9860	9840	1830
420	20231027	123000	7272759950	9850	9870	9870	9850	3252
421	20231027	122900	7240721760	9870	9880	9880	9870	264
422	20231027	122800	7238115500	9880	9870	9880	9870	662
423	20231027	122700	7231579910	9870	9880	9880	9870	482
424	20231027	122600	7226822470	9880	9870	9880	9870	658
425	20231027	122500	7220327960	9870	9860	9870	9850	416
426	20231027	122400	7216228030	9850	9850	9850	9850	30
427	20231027	122300	7215932530	9850	9850	9850	9850	228
428	20231027	122200	7213686730	9850	9850	9850	9840	232
429	20231027	122100	7211401970	9850	9830	9850	9820	932
430	20231027	122000	7202230710	9830	9840	9840	9820	2119
431	20231027	121900	7181409150	9840	9830	9840	9820	1732
432	20231027	121800	7164385140	9830	9830	9840	9820	5010
433	20231027	121700	7115128680	9830	9850	9850	9830	5636
434	20231027	121600	7059699180	9840	9880	9880	9840	13204
435	20231027	121500	6929553190	9880	9880	9880	9880	398
436	20231027	121400	6925620950	9880	9870	9890	9870	662
437	20231027	121300	6919082720	9880	9890	9890	9880	1428
438	20231027	121200	6904973790	9880	9890	9890	9880	937
439	20231027	121100	6895715850	9880	9870	9880	9870	285
440	20231027	121000	6892900250	9870	9890	9890	9870	2725
441	20231027	120900	6865993400	9920	9880	9920	9880	743
442	20231027	120800	6858640570	9880	9890	9920	9880	4438
443	20231027	120700	6814766280	9890	9900	9900	9890	738
444	20231027	120600	6807465350	9890	9880	9900	9880	1021
445	20231027	120500	6797369970	9880	9920	9920	9880	2201
446	20231027	120400	6775581490	9920	9920	9920	9910	755
447	20231027	120300	6768096940	9920	9910	9920	9910	260
448	20231027	120200	6765518300	9910	9900	9910	9900	4477
449	20231027	120100	6721194610	9910	9920	9920	9910	2271
450	20231027	120000	6698677060	9920	9940	9940	9920	2485
451	20231027	115900	6674022900	9940	9930	9940	9920	1349
452	20231027	115800	6660625770	9920	9940	9940	9920	711
453	20231027	115700	6653564200	9930	9950	9950	9920	2262
454	20231027	115600	6631084990	9950	9990	9990	9940	11897
455	20231027	115500	6512493860	9990	10000	10000	9980	2058
456	20231027	115400	6491936520	10000	10000	10000	9990	397
457	20231027	115300	6487969920	10000	10000	10000	10000	89
458	20231027	115200	6487079920	10000	10000	10000	9990	869
459	20231027	115100	6478398460	10000	10010	10010	9990	3456
460	20231027	115000	6443837950	10010	10020	10030	10010	381
461	20231027	114900	6440023960	10010	10020	10020	10010	544
462	20231027	114800	6434578170	10010	10000	10030	10000	901
463	20231027	114700	6425557800	10000	10010	10030	10000	3032
464	20231027	114600	6395229770	10020	10030	10030	10020	979
465	20231027	114500	6385416280	10030	10040	10040	10030	269
466	20231027	114400	6382718190	10040	10050	10050	10040	2299
467	20231027	114300	6359636220	10040	10040	10040	10040	493
468	20231027	114200	6354686500	10040	10030	10040	10030	565
469	20231027	114100	6349019510	10030	10040	10040	10030	450
470	20231027	114000	6344505160	10040	10040	10050	10040	984
471	20231027	113900	6334623060	10030	10010	10040	10010	2168
472	20231027	113800	6312885890	10010	10010	10020	10010	379
473	20231027	113700	6309092080	10010	10030	10030	10000	717
474	20231027	113600	6301918030	10030	10020	10030	10020	473
475	20231027	113500	6297178020	10020	10010	10020	10010	379
476	20231027	113400	6293380740	10020	10010	10020	10000	642
477	20231027	113300	6286952040	10010	10020	10030	10010	756
478	20231027	113200	6279382090	10020	10010	10020	10000	1612
479	20231027	113100	6263242020	10020	10010	10020	10010	211
480	20231027	113000	6261129840	10020	10020	10030	10010	2265
481	20231027	112900	6238434600	10020	10030	10030	10010	357
482	20231027	112800	6234859670	10020	10020	10030	10020	486
483	20231027	112700	6229987600	10030	10010	10030	10010	869
484	20231027	112600	6221281300	10010	10010	10010	10000	931
485	20231027	112500	6211966750	10000	10010	10020	10000	794
486	20231027	112400	6204024470	10020	10010	10020	10000	51
487	20231027	112300	6203513900	10010	10000	10020	9990	1455
488	20231027	112200	6188964340	10020	10020	10030	10000	731
489	20231027	112100	6181640620	10030	10030	10030	10020	173
490	20231027	112000	6179905750	10040	10000	10050	10000	200
491	20231027	111900	6177900900	10000	9980	10010	9970	6930
492	20231027	111800	6108690250	9980	9990	9990	9980	94
493	20231027	111700	6107751300	9990	9990	10000	9970	1034
494	20231027	111600	6097431650	9980	9970	9980	9960	548
495	20231027	111500	6091967220	9970	9980	9990	9960	980
496	20231027	111400	6082205390	9990	10000	10000	9960	4346
497	20231027	111300	6038872770	10000	10000	10000	9980	71
498	20231027	111200	6038163570	10000	10030	10030	9990	3964
499	20231027	111100	5998532940	10020	10020	10040	10010	2091
500	20231027	111000	5977578350	10020	10020	10040	10010	1156
501	20231027	110900	5965991970	10050	10030	10060	10010	1313
502	20231027	110800	5952811500	10030	10020	10040	10000	628
503	20231027	110700	5946526180	10020	10020	10020	10000	235
504	20231027	110600	5944173840	10020	10060	10060	10020	609
505	20231027	110500	5938063820	10060	10050	10060	10040	915
506	20231027	110400	5928868050	10050	10020	10050	10010	1460
507	20231027	110300	5914236070	10020	10020	10020	10010	163
508	20231027	110200	5912603210	10030	10010	10030	10010	236
509	20231027	110100	5910239510	10000	9990	10010	9990	367
510	20231027	110000	5906572680	9990	10000	10000	9970	2413
511	20231027	105900	5882484630	10000	10000	10010	10000	1379
512	20231027	105800	5868694620	10000	10010	10030	10000	714
513	20231027	105700	5861541190	10010	9990	10030	9990	1591
514	20231027	105600	5845604320	9990	10010	10010	9960	5949
515	20231027	105500	5786161800	10010	10070	10070	10010	2283
516	20231027	105400	5763258350	10080	10060	10100	10010	9634
517	20231027	105300	5666528180	10100	10100	10100	10080	3311
518	20231027	105200	5633135690	10100	10110	10110	10090	1851
519	20231027	105100	5614423160	10110	10100	10110	10080	2723
520	20231027	105000	5586899990	10110	10070	10110	10070	4350
521	20231027	104900	5542990580	10080	10070	10080	10050	2680
522	20231027	104800	5516016640	10060	10070	10080	10060	439
523	20231027	104700	5511595930	10080	10070	10080	10070	482
524	20231027	104600	5506742090	10080	10080	10080	10070	1281
525	20231027	104500	5493837240	10080	10080	10080	10070	1071
526	20231027	104400	5483042620	10080	10090	10090	10080	1976
527	20231027	104300	5463112040	10090	10090	10100	10070	2872
528	20231027	104200	5434127660	10100	10100	10100	10080	3363
529	20231027	104100	5400173320	10100	10080	10100	10080	2946
530	20231027	104000	5370454720	10090	10090	10090	10070	699
531	20231027	103900	5363404090	10080	10090	10100	10080	8182
532	20231027	103800	5280902150	10090	10060	10090	10060	1581
533	20231027	103700	5264972290	10080	10060	10080	10060	101
534	20231027	103600	5263956100	10050	10080	10080	10050	2642
535	20231027	103500	5237342520	10080	10090	10100	10060	2293
536	20231027	103400	5214241690	10070	10080	10110	10070	4050
537	20231027	103300	5173348520	10080	10030	10080	10030	6009
538	20231027	103200	5112969070	10030	10040	10040	10020	1228
539	20231027	103100	5100660190	10040	10010	10040	10010	1314
540	20231027	103000	5087504320	10010	10040	10040	10000	3764
541	20231027	102900	5049799930	10050	10040	10070	10040	2308
542	20231027	102800	5026600680	10060	10110	10110	10040	4002
543	20231027	102700	4986279810	10120	10070	10140	10060	5835
544	20231027	102600	4927366020	10070	10050	10070	10040	1615
545	20231027	102500	4911131230	10050	10070	10070	10040	851
546	20231027	102400	4902578640	10050	10020	10070	10020	1209
547	20231027	102300	4890430100	10030	10060	10070	10020	8520
548	20231027	102200	4804838080	10070	10070	10080	10050	1822
549	20231027	102100	4786493940	10080	10090	10090	10050	2780
550	20231027	102000	4758516620	10080	10080	10100	10060	7651
551	20231027	101900	4681351170	10080	10060	10100	10050	8213
552	20231027	101800	4598655380	10070	10080	10080	10060	2494
553	20231027	101700	4573538900	10090	10120	10120	10050	14441
554	20231027	101600	4427978490	10120	10140	10140	10080	12714
555	20231027	101500	4299555240	10140	10190	10210	10110	22258
556	20231027	101400	4073299560	10190	9960	10190	9950	48961
557	20231027	101300	3581415550	9970	9990	10000	9970	5860
558	20231027	101200	3522892530	9990	9990	10000	9990	2179
559	20231027	101100	3501119990	9990	9980	10000	9960	6010
560	20231027	101000	3441103510	9990	10000	10000	9990	2694
561	20231027	100900	3414189980	9990	9980	9990	9980	6886
562	20231027	100800	3345417120	9990	9960	9990	9960	5827
563	20231027	100700	3287290870	9930	9950	9960	9930	5138
564	20231027	100600	3236152910	9930	9900	9950	9900	3045
565	20231027	100500	3205952250	9900	9900	9900	9890	283
566	20231027	100400	3203152340	9890	9840	9890	9830	4437
567	20231027	100300	3159413010	9840	9840	9850	9830	507
568	20231027	100200	3154427640	9830	9850	9850	9830	141
569	20231027	100100	3153040710	9830	9840	9850	9830	597
570	20231027	100000	3147160440	9840	9800	9850	9790	2176
571	20231027	095900	3125814500	9810	9820	9820	9800	1719
572	20231027	095800	3108958910	9830	9850	9850	9830	740
573	20231027	095700	3101679370	9850	9860	9870	9850	2057
574	20231027	095600	3081404720	9860	9860	9870	9850	1266
575	20231027	095500	3068920990	9860	9860	9880	9850	28
576	20231027	095400	3068644960	9880	9890	9890	9860	1683
577	20231027	095300	3052028380	9890	9900	9900	9880	1140
578	20231027	095200	3040761110	9900	9900	9910	9870	2863
579	20231027	095100	3012426550	9890	9920	9920	9880	1029
580	20231027	095000	3002243450	9920	9860	9920	9860	2708
581	20231027	094900	2975460310	9870	9850	9870	9850	285
582	20231027	094800	2972650430	9850	9860	9860	9840	1475
583	20231027	094700	2958122180	9860	9900	9900	9860	714
584	20231027	094600	2951073910	9900	9860	9900	9860	10291
585	20231027	094500	2849431420	9860	9810	9870	9810	7683
586	20231027	094400	2773800240	9820	9830	9850	9810	2340
587	20231027	094300	2750809400	9830	9830	9840	9830	763
588	20231027	094200	2743305420	9830	9830	9840	9790	2485
589	20231027	094100	2718892110	9820	9800	9830	9760	4406
590	20231027	094000	2675701450	9810	9780	9810	9780	1077
591	20231027	093900	2665168090	9820	9790	9820	9780	1298
592	20231027	093800	2652461450	9790	9820	9830	9770	4841
593	20231027	093700	2605091260	9780	9780	9830	9770	1802
594	20231027	093600	2587466940	9780	9820	9840	9780	1992
595	20231027	093500	2567942260	9820	9850	9850	9820	2472
596	20231027	093400	2543631360	9850	9840	9860	9830	2498
597	20231027	093300	2519039980	9870	9850	9870	9840	4149
598	20231027	093200	2478114690	9850	9810	9860	9800	6897
599	20231027	093100	2410254670	9810	9840	9840	9810	1305
600	20231027	093000	2397428440	9840	9780	9840	9780	8143
601	20231027	092900	2317655960	9780	9770	9810	9770	2843
602	20231027	092800	2289854570	9810	9810	9840	9770	15321
603	20231027	092700	2139700080	9810	9860	9860	9810	8051
604	20231027	092600	2060614780	9840	9860	9880	9830	1695
605	20231027	092500	2043930200	9860	9850	9910	9850	5575
606	20231027	092400	1988973860	9840	9830	9880	9820	8506
607	20231027	092300	1905232770	9830	9850	9860	9810	6038
608	20231027	092200	1845837510	9850	9840	9850	9830	3193
609	20231027	092100	1814409540	9850	9830	9880	9830	3269
610	20231027	092000	1782204100	9850	9880	9900	9820	10409
611	20231027	091900	1679730600	9870	9890	9900	9870	1161
612	20231027	091800	1668258250	9900	9950	9950	9890	3225
613	20231027	091700	1636308420	9930	9900	9980	9870	9819
614	20231027	091600	1539077980	9880	9960	9960	9880	4460
615	20231027	091500	1494826680	9960	9950	9990	9930	6654
616	20231027	091400	1428493320	9950	9850	9950	9840	12439
617	20231027	091300	1305565760	9900	9860	9900	9840	4492
618	20231027	091200	1261265700	9860	9850	9900	9830	2626
619	20231027	091100	1235386270	9840	9860	9930	9820	3510
620	20231027	091000	1200809520	9930	9960	9980	9800	18761
621	20231027	090900	1015299230	9980	10000	10000	9960	6618
622	20231027	090800	949293470	10000	10000	10000	9980	3513
623	20231027	090700	914209230	9980	10010	10010	9970	7926
624	20231027	090600	835052990	10010	10030	10030	9950	6189
625	20231027	090500	773226230	10030	9930	10040	9930	10509
626	20231027	090400	668201110	9930	9930	9960	9920	5230
627	20231027	090300	616210210	9910	9960	9980	9890	12472
628	20231027	090200	492500900	9980	10010	10010	9950	12481
629	20231027	090100	367967260	10020	10110	10140	10020	13243
630	20231027	090000	234686160	10110	10100	10180	10090	22688