KissMeData/200350/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201600	107601840	9520	9520	9520	9520	683
3	20231027	201500	107601840	9520	9520	9520	9520	0
4	20231027	201400	107601840	9520	9520	9520	9520	0
5	20231027	201300	107601840	9520	9520	9520	9520	0
6	20231027	201200	107601840	9520	9520	9520	9520	0
7	20231027	201100	107601840	9520	9520	9520	9520	0
8	20231027	201000	107601840	9520	9520	9520	9520	0
9	20231027	200900	107601840	9520	9520	9520	9520	0
10	20231027	200800	107601840	9520	9520	9520	9520	0
11	20231027	200700	107601840	9520	9520	9520	9520	0
12	20231027	200600	107601840	9520	9520	9520	9520	0
13	20231027	200500	107601840	9520	9520	9520	9520	0
14	20231027	200400	107601840	9520	9520	9520	9520	0
15	20231027	200300	107601840	9520	9520	9520	9520	0
16	20231027	200200	107601840	9520	9520	9520	9520	0
17	20231027	200100	107601840	9520	9520	9520	9520	0
18	20231027	200000	107601840	9520	9520	9520	9520	0
19	20231027	195900	107601840	9520	9520	9520	9520	0
20	20231027	195800	107601840	9520	9520	9520	9520	0
21	20231027	195700	107601840	9520	9520	9520	9520	0
22	20231027	195600	107601840	9520	9520	9520	9520	0
23	20231027	195500	107601840	9520	9520	9520	9520	0
24	20231027	195400	107601840	9520	9520	9520	9520	0
25	20231027	195300	107601840	9520	9520	9520	9520	0
26	20231027	195200	107601840	9520	9520	9520	9520	0
27	20231027	195100	107601840	9520	9520	9520	9520	0
28	20231027	195000	107601840	9520	9520	9520	9520	0
29	20231027	194900	107601840	9520	9520	9520	9520	0
30	20231027	194800	107601840	9520	9520	9520	9520	0
31	20231027	194700	107601840	9520	9520	9520	9520	0
32	20231027	194600	107601840	9520	9520	9520	9520	683
33	20231027	194500	107601840	9520	9520	9520	9520	0
34	20231027	194400	107601840	9520	9520	9520	9520	0
35	20231027	194300	107601840	9520	9520	9520	9520	0
36	20231027	194200	107601840	9520	9520	9520	9520	0
37	20231027	194100	107601840	9520	9520	9520	9520	0
38	20231027	194000	107601840	9520	9520	9520	9520	0
39	20231027	193900	107601840	9520	9520	9520	9520	0
40	20231027	193800	107601840	9520	9520	9520	9520	0
41	20231027	193700	107601840	9520	9520	9520	9520	0
42	20231027	193600	107601840	9520	9520	9520	9520	0
43	20231027	193500	107601840	9520	9520	9520	9520	0
44	20231027	193400	107601840	9520	9520	9520	9520	0
45	20231027	193300	107601840	9520	9520	9520	9520	0
46	20231027	193200	107601840	9520	9520	9520	9520	0
47	20231027	193100	107601840	9520	9520	9520	9520	0
48	20231027	193000	107601840	9520	9520	9520	9520	0
49	20231027	192900	107601840	9520	9520	9520	9520	0
50	20231027	192800	107601840	9520	9520	9520	9520	0
51	20231027	192700	107601840	9520	9520	9520	9520	0
52	20231027	192600	107601840	9520	9520	9520	9520	0
53	20231027	192500	107601840	9520	9520	9520	9520	0
54	20231027	192400	107601840	9520	9520	9520	9520	0
55	20231027	192300	107601840	9520	9520	9520	9520	0
56	20231027	192200	107601840	9520	9520	9520	9520	0
57	20231027	192100	107601840	9520	9520	9520	9520	0
58	20231027	192000	107601840	9520	9520	9520	9520	0
59	20231027	191900	107601840	9520	9520	9520	9520	0
60	20231027	191800	107601840	9520	9520	9520	9520	0
61	20231027	191700	107601840	9520	9520	9520	9520	0
62	20231027	191600	107601840	9520	9520	9520	9520	683
63	20231027	191500	107601840	9520	9520	9520	9520	0
64	20231027	191400	107601840	9520	9520	9520	9520	0
65	20231027	191300	107601840	9520	9520	9520	9520	0
66	20231027	191200	107601840	9520	9520	9520	9520	0
67	20231027	191100	107601840	9520	9520	9520	9520	0
68	20231027	191000	107601840	9520	9520	9520	9520	0
69	20231027	190900	107601840	9520	9520	9520	9520	0
70	20231027	190800	107601840	9520	9520	9520	9520	0
71	20231027	190700	107601840	9520	9520	9520	9520	0
72	20231027	190600	107601840	9520	9520	9520	9520	0
73	20231027	190500	107601840	9520	9520	9520	9520	0
74	20231027	190400	107601840	9520	9520	9520	9520	0
75	20231027	190300	107601840	9520	9520	9520	9520	0
76	20231027	190200	107601840	9520	9520	9520	9520	0
77	20231027	190100	107601840	9520	9520	9520	9520	0
78	20231027	190000	107601840	9520	9520	9520	9520	0
79	20231027	185900	107601840	9520	9520	9520	9520	0
80	20231027	185800	107601840	9520	9520	9520	9520	0
81	20231027	185700	107601840	9520	9520	9520	9520	0
82	20231027	185600	107601840	9520	9520	9520	9520	0
83	20231027	185500	107601840	9520	9520	9520	9520	0
84	20231027	185400	107601840	9520	9520	9520	9520	0
85	20231027	185300	107601840	9520	9520	9520	9520	0
86	20231027	185200	107601840	9520	9520	9520	9520	0
87	20231027	185100	107601840	9520	9520	9520	9520	0
88	20231027	185000	107601840	9520	9520	9520	9520	0
89	20231027	184900	107601840	9520	9520	9520	9520	0
90	20231027	184800	107601840	9520	9520	9520	9520	0
91	20231027	184700	107601840	9520	9520	9520	9520	0
92	20231027	184600	107601840	9520	9520	9520	9520	683
93	20231027	184500	107601840	9520	9520	9520	9520	0
94	20231027	184400	107601840	9520	9520	9520	9520	0
95	20231027	184300	107601840	9520	9520	9520	9520	0
96	20231027	184200	107601840	9520	9520	9520	9520	0
97	20231027	184100	107601840	9520	9520	9520	9520	0
98	20231027	184000	107601840	9520	9520	9520	9520	0
99	20231027	183900	107601840	9520	9520	9520	9520	0
100	20231027	183800	107601840	9520	9520	9520	9520	0
101	20231027	183700	107601840	9520	9520	9520	9520	0
102	20231027	183600	107601840	9520	9520	9520	9520	0
103	20231027	183500	107601840	9520	9520	9520	9520	0
104	20231027	183400	107601840	9520	9520	9520	9520	0
105	20231027	183300	107601840	9520	9520	9520	9520	0
106	20231027	183200	107601840	9520	9520	9520	9520	0
107	20231027	183100	107601840	9520	9520	9520	9520	0
108	20231027	183000	107601840	9520	9520	9520	9520	0
109	20231027	182900	107601840	9520	9520	9520	9520	0
110	20231027	182800	107601840	9520	9520	9520	9520	0
111	20231027	182700	107601840	9520	9520	9520	9520	0
112	20231027	182600	107601840	9520	9520	9520	9520	0
113	20231027	182500	107601840	9520	9520	9520	9520	0
114	20231027	182400	107601840	9520	9520	9520	9520	0
115	20231027	182300	107601840	9520	9520	9520	9520	0
116	20231027	182200	107601840	9520	9520	9520	9520	0
117	20231027	182100	107601840	9520	9520	9520	9520	0
118	20231027	182000	107601840	9520	9520	9520	9520	0
119	20231027	181900	107601840	9520	9520	9520	9520	0
120	20231027	181800	107601840	9520	9520	9520	9520	0
121	20231027	181700	107601840	9520	9520	9520	9520	0
122	20231027	181600	107601840	9520	9520	9520	9520	683
123	20231027	181500	107601840	9520	9520	9520	9520	0
124	20231027	181400	107601840	9520	9520	9520	9520	0
125	20231027	181300	107601840	9520	9520	9520	9520	0
126	20231027	181200	107601840	9520	9520	9520	9520	0
127	20231027	181100	107601840	9520	9520	9520	9520	0
128	20231027	181000	107601840	9520	9520	9520	9520	0
129	20231027	180900	107601840	9520	9520	9520	9520	0
130	20231027	180800	107601840	9520	9520	9520	9520	0
131	20231027	180700	107601840	9520	9520	9520	9520	0
132	20231027	180600	107601840	9520	9520	9520	9520	0
133	20231027	180500	107601840	9520	9520	9520	9520	0
134	20231027	180400	107601840	9520	9520	9520	9520	0
135	20231027	180300	107601840	9520	9520	9520	9520	0
136	20231027	180200	107601840	9520	9520	9520	9520	0
137	20231027	180100	107601840	9520	9520	9520	9520	0
138	20231027	180000	107601840	9520	9520	9520	9520	0
139	20231027	175900	107601840	9520	9520	9520	9520	0
140	20231027	175800	107601840	9520	9520	9520	9520	0
141	20231027	175700	107601840	9520	9520	9520	9520	0
142	20231027	175600	107601840	9520	9520	9520	9520	0
143	20231027	175500	107601840	9520	9520	9520	9520	0
144	20231027	175400	107601840	9520	9520	9520	9520	0
145	20231027	175300	107601840	9520	9520	9520	9520	0
146	20231027	175200	107601840	9520	9520	9520	9520	0
147	20231027	175100	107601840	9520	9520	9520	9520	0
148	20231027	175000	107601840	9520	9520	9520	9520	0
149	20231027	174900	107601840	9520	9520	9520	9520	0
150	20231027	174800	107601840	9520	9520	9520	9520	0
151	20231027	174700	107601840	9520	9520	9520	9520	0
152	20231027	174600	107601840	9520	9520	9520	9520	683
153	20231027	174500	107601840	9520	9520	9520	9520	0
154	20231027	174400	107601840	9520	9520	9520	9520	0
155	20231027	174300	107601840	9520	9520	9520	9520	0
156	20231027	174200	107601840	9520	9520	9520	9520	0
157	20231027	174100	107601840	9520	9520	9520	9520	0
158	20231027	174000	107601840	9520	9520	9520	9520	0
159	20231027	173900	107601840	9520	9520	9520	9520	0
160	20231027	173800	107601840	9520	9520	9520	9520	0
161	20231027	173700	107601840	9520	9520	9520	9520	0
162	20231027	173600	107601840	9520	9520	9520	9520	0
163	20231027	173500	107601840	9520	9520	9520	9520	0
164	20231027	173400	107601840	9520	9520	9520	9520	0
165	20231027	173300	107601840	9520	9520	9520	9520	0
166	20231027	173200	107601840	9520	9520	9520	9520	0
167	20231027	173100	107601840	9520	9520	9520	9520	0
168	20231027	173000	107601840	9520	9520	9520	9520	0
169	20231027	172900	107601840	9520	9520	9520	9520	0
170	20231027	172800	107601840	9520	9520	9520	9520	0
171	20231027	172700	107601840	9520	9520	9520	9520	0
172	20231027	172600	107601840	9520	9520	9520	9520	0
173	20231027	172500	107601840	9520	9520	9520	9520	0
174	20231027	172400	107601840	9520	9520	9520	9520	0
175	20231027	172300	107601840	9520	9520	9520	9520	0
176	20231027	172200	107601840	9520	9520	9520	9520	0
177	20231027	172100	107601840	9520	9520	9520	9520	0
178	20231027	172000	107601840	9520	9520	9520	9520	0
179	20231027	171900	107601840	9520	9520	9520	9520	0
180	20231027	171800	107601840	9520	9520	9520	9520	0
181	20231027	171700	107601840	9520	9520	9520	9520	0
182	20231027	171600	107601840	9520	9520	9520	9520	683
183	20231027	171500	107601840	9520	9520	9520	9520	0
184	20231027	171400	107601840	9520	9520	9520	9520	0
185	20231027	171300	107601840	9520	9520	9520	9520	0
186	20231027	171200	107601840	9520	9520	9520	9520	0
187	20231027	171100	107601840	9520	9520	9520	9520	0
188	20231027	171000	107601840	9520	9520	9520	9520	0
189	20231027	170900	107601840	9520	9520	9520	9520	0
190	20231027	170800	107601840	9520	9520	9520	9520	0
191	20231027	170700	107601840	9520	9520	9520	9520	0
192	20231027	170600	107601840	9520	9520	9520	9520	0
193	20231027	170500	107601840	9520	9520	9520	9520	0
194	20231027	170400	107601840	9520	9520	9520	9520	0
195	20231027	170300	107601840	9520	9520	9520	9520	0
196	20231027	170200	107601840	9520	9520	9520	9520	0
197	20231027	170100	107601840	9520	9520	9520	9520	0
198	20231027	170000	107601840	9520	9520	9520	9520	0
199	20231027	165900	107601840	9520	9520	9520	9520	0
200	20231027	165800	107601840	9520	9520	9520	9520	0
201	20231027	165700	107601840	9520	9520	9520	9520	0
202	20231027	165600	107601840	9520	9520	9520	9520	0
203	20231027	165500	107601840	9520	9520	9520	9520	0
204	20231027	165400	107601840	9520	9520	9520	9520	0
205	20231027	165300	107601840	9520	9520	9520	9520	0
206	20231027	165200	107601840	9520	9520	9520	9520	0
207	20231027	165100	107601840	9520	9520	9520	9520	0
208	20231027	165000	107601840	9520	9520	9520	9520	0
209	20231027	164900	107601840	9520	9520	9520	9520	0
210	20231027	164800	107601840	9520	9520	9520	9520	0
211	20231027	164700	107601840	9520	9520	9520	9520	0
212	20231027	164600	107601840	9520	9520	9520	9520	683
213	20231027	164500	107601840	9520	9520	9520	9520	0
214	20231027	164400	107601840	9520	9520	9520	9520	0
215	20231027	164300	107601840	9520	9520	9520	9520	0
216	20231027	164200	107601840	9520	9520	9520	9520	0
217	20231027	164100	107601840	9520	9520	9520	9520	0
218	20231027	164000	107601840	9520	9520	9520	9520	0
219	20231027	163900	107601840	9520	9520	9520	9520	0
220	20231027	163800	107601840	9520	9520	9520	9520	0
221	20231027	163700	107601840	9520	9520	9520	9520	0
222	20231027	163600	107601840	9520	9520	9520	9520	0
223	20231027	163500	107601840	9520	9520	9520	9520	0
224	20231027	163400	107601840	9520	9520	9520	9520	0
225	20231027	163300	107601840	9520	9520	9520	9520	0
226	20231027	163200	107601840	9520	9520	9520	9520	0
227	20231027	163100	107601840	9520	9520	9520	9520	0
228	20231027	163000	107601840	9520	9520	9520	9520	0
229	20231027	162900	107601840	9520	9520	9520	9520	0
230	20231027	162800	107601840	9520	9520	9520	9520	0
231	20231027	162700	107601840	9520	9520	9520	9520	0
232	20231027	162600	107601840	9520	9520	9520	9520	0
233	20231027	162500	107601840	9520	9520	9520	9520	0
234	20231027	162400	107601840	9520	9520	9520	9520	0
235	20231027	162300	107601840	9520	9520	9520	9520	0
236	20231027	162200	107601840	9520	9520	9520	9520	0
237	20231027	162100	107601840	9520	9520	9520	9520	0
238	20231027	162000	107601840	9520	9520	9520	9520	0
239	20231027	161900	107601840	9520	9520	9520	9520	0
240	20231027	161800	107601840	9520	9520	9520	9520	0
241	20231027	161700	107601840	9520	9520	9520	9520	0
242	20231027	161600	107601840	9520	9520	9520	9520	683
243	20231027	161500	107601840	9520	9520	9520	9520	0
244	20231027	161400	107601840	9520	9520	9520	9520	0
245	20231027	161300	107601840	9520	9520	9520	9520	0
246	20231027	161200	107601840	9520	9520	9520	9520	0
247	20231027	161100	107601840	9520	9520	9520	9520	0
248	20231027	161000	107601840	9520	9520	9520	9520	0
249	20231027	160900	107601840	9520	9520	9520	9520	0
250	20231027	160800	107601840	9520	9520	9520	9520	0
251	20231027	160700	107601840	9520	9520	9520	9520	0
252	20231027	160600	107601840	9520	9520	9520	9520	0
253	20231027	160500	107601840	9520	9520	9520	9520	0
254	20231027	160400	107601840	9520	9520	9520	9520	0
255	20231027	160300	107601840	9520	9520	9520	9520	0
256	20231027	160200	107601840	9520	9520	9520	9520	0
257	20231027	160100	107601840	9520	9520	9520	9520	0
258	20231027	160000	107601840	9520	9520	9520	9520	0
259	20231027	155900	107601840	9520	9520	9520	9520	0
260	20231027	155800	107601840	9520	9520	9520	9520	0
261	20231027	155700	107601840	9520	9520	9520	9520	0
262	20231027	155600	107601840	9520	9520	9520	9520	0
263	20231027	155500	107601840	9520	9520	9520	9520	0
264	20231027	155400	107601840	9520	9520	9520	9520	0
265	20231027	155300	107601840	9520	9520	9520	9520	0
266	20231027	155200	107601840	9520	9520	9520	9520	0
267	20231027	155100	107601840	9520	9520	9520	9520	0
268	20231027	155000	107601840	9520	9520	9520	9520	0
269	20231027	154900	107601840	9520	9520	9520	9520	0
270	20231027	154800	107601840	9520	9520	9520	9520	0
271	20231027	154700	107601840	9520	9520	9520	9520	0
272	20231027	154600	107601840	9520	9520	9520	9520	683
273	20231027	154500	107601840	9520	9520	9520	9520	0
274	20231027	154400	107601840	9520	9520	9520	9520	0
275	20231027	154300	107601840	9520	9520	9520	9520	0
276	20231027	154200	107601840	9520	9520	9520	9520	0
277	20231027	154100	107601840	9520	9520	9520	9520	0
278	20231027	154000	107601840	9520	9520	9520	9520	0
279	20231027	153900	107601840	9520	9520	9520	9520	0
280	20231027	153800	107601840	9520	9520	9520	9520	0
281	20231027	153700	107601840	9520	9520	9520	9520	0
282	20231027	153600	107601840	9520	9520	9520	9520	0
283	20231027	153500	107601840	9520	9520	9520	9520	0
284	20231027	153400	107601840	9520	9520	9520	9520	0
285	20231027	153300	107601840	9520	9520	9520	9520	0
286	20231027	153200	107601840	9520	9520	9520	9520	0
287	20231027	153100	107601840	9520	9520	9520	9520	0
288	20231027	153000	107601840	9520	9520	9520	9520	683
289	20231027	152900	101099680	9490	9490	9490	9490	0
290	20231027	152800	101099680	9490	9490	9490	9490	0
291	20231027	152700	101099680	9490	9490	9490	9490	0
292	20231027	152600	101099680	9490	9490	9490	9490	0
293	20231027	152500	101099680	9490	9490	9490	9490	0
294	20231027	152400	101099680	9490	9490	9490	9490	0
295	20231027	152300	101099680	9490	9490	9490	9490	0
296	20231027	152200	101099680	9490	9490	9490	9490	0
297	20231027	152100	101099680	9490	9490	9490	9490	0
298	20231027	152000	101099680	9490	9490	9490	9490	0
299	20231027	151900	101099680	9490	9550	9550	9490	54
300	20231027	151800	100586730	9540	9540	9540	9540	1
301	20231027	151700	100577190	9550	9550	9550	9550	1
302	20231027	151600	100567640	9520	9560	9560	9520	10
303	20231027	151500	100472400	9530	9520	9530	9520	2
304	20231027	151400	100453350	9520	9520	9520	9520	7
305	20231027	151300	100386710	9570	9560	9570	9560	3
306	20231027	151200	100358020	9570	9530	9570	9530	3
307	20231027	151100	100329390	9530	9530	9530	9530	0
308	20231027	151000	100329390	9530	9530	9530	9530	61
309	20231027	150900	99748060	9530	9530	9530	9530	0
310	20231027	150800	99748060	9530	9530	9530	9530	0
311	20231027	150700	99748060	9530	9520	9530	9520	31
312	20231027	150600	99452640	9530	9540	9540	9530	55
313	20231027	150500	98928050	9520	9520	9520	9520	0
314	20231027	150400	98928050	9520	9520	9520	9520	0
315	20231027	150300	98928050	9520	9520	9520	9520	0
316	20231027	150200	98928050	9520	9520	9520	9500	201
317	20231027	150100	97018230	9580	9580	9580	9580	0
318	20231027	150000	97018230	9580	9570	9580	9570	22
319	20231027	145900	96807550	9520	9520	9520	9520	147
320	20231027	145800	95408110	9530	9530	9530	9530	2
321	20231027	145700	95389050	9520	9520	9520	9520	0
322	20231027	145600	95389050	9520	9520	9520	9520	0
323	20231027	145500	95389050	9520	9520	9520	9520	0
324	20231027	145400	95389050	9520	9520	9520	9520	0
325	20231027	145300	95389050	9520	9540	9540	9520	50
326	20231027	145200	94912490	9540	9550	9550	9540	90
327	20231027	145100	94053720	9550	9580	9580	9550	90
328	20231027	145000	93194050	9650	9650	9650	9650	0
329	20231027	144900	93194050	9650	9650	9650	9650	0
330	20231027	144800	93194050	9650	9650	9650	9650	0
331	20231027	144700	93194050	9650	9650	9650	9650	0
332	20231027	144600	93194050	9650	9650	9650	9650	0
333	20231027	144500	93194050	9650	9650	9650	9650	0
334	20231027	144400	93194050	9650	9650	9650	9650	0
335	20231027	144300	93194050	9650	9650	9650	9650	0
336	20231027	144200	93194050	9650	9650	9650	9650	0
337	20231027	144100	93194050	9650	9650	9650	9650	0
338	20231027	144000	93194050	9650	9650	9650	9650	0
339	20231027	143900	93194050	9650	9650	9650	9650	0
340	20231027	143800	93194050	9650	9650	9650	9650	0
341	20231027	143700	93194050	9650	9650	9650	9650	0
342	20231027	143600	93194050	9650	9650	9650	9650	1
343	20231027	143500	93184400	9570	9570	9570	9570	0
344	20231027	143400	93184400	9570	9570	9570	9570	0
345	20231027	143300	93184400	9570	9570	9570	9570	0
346	20231027	143200	93184400	9570	9570	9570	9570	0
347	20231027	143100	93184400	9570	9570	9570	9570	0
348	20231027	143000	93184400	9570	9570	9570	9570	0
349	20231027	142900	93184400	9570	9570	9570	9570	0
350	20231027	142800	93184400	9570	9570	9570	9570	0
351	20231027	142700	93184400	9570	9580	9580	9570	50
352	20231027	142600	92705480	9680	9680	9680	9680	1
353	20231027	142500	92695800	9580	9580	9580	9580	0
354	20231027	142400	92695800	9580	9570	9580	9570	2
355	20231027	142300	92676650	9690	9690	9690	9690	0
356	20231027	142200	92676650	9690	9690	9690	9690	0
357	20231027	142100	92676650	9690	9690	9690	9690	0
358	20231027	142000	92676650	9690	9690	9690	9690	0
359	20231027	141900	92676650	9690	9690	9690	9690	0
360	20231027	141800	92676650	9690	9690	9690	9690	0
361	20231027	141700	92676650	9690	9690	9690	9690	0
362	20231027	141600	92676650	9690	9690	9690	9690	0
363	20231027	141500	92676650	9690	9690	9690	9690	0
364	20231027	141400	92676650	9690	9620	9690	9620	50
365	20231027	141300	92192750	9620	9620	9620	9620	0
366	20231027	141200	92192750	9620	9620	9620	9620	0
367	20231027	141100	92192750	9620	9620	9620	9620	0
368	20231027	141000	92192750	9620	9620	9620	9620	0
369	20231027	140900	92192750	9620	9610	9620	9610	10
370	20231027	140800	92096600	9610	9620	9620	9610	95
371	20231027	140700	91182760	9680	9680	9680	9680	0
372	20231027	140600	91182760	9680	9680	9680	9680	0
373	20231027	140500	91182760	9680	9680	9680	9680	0
374	20231027	140400	91182760	9680	9680	9680	9680	0
375	20231027	140300	91182760	9680	9680	9680	9680	0
376	20231027	140200	91182760	9680	9680	9680	9680	0
377	20231027	140100	91182760	9680	9680	9680	9680	0
378	20231027	140000	91182760	9680	9680	9680	9680	0
379	20231027	135900	91182760	9680	9680	9680	9680	0
380	20231027	135800	91182760	9680	9680	9680	9680	0
381	20231027	135700	91182760	9680	9680	9680	9680	0
382	20231027	135600	91182760	9680	9680	9680	9680	0
383	20231027	135500	91182760	9680	9680	9680	9680	5
384	20231027	135400	91134360	9680	9680	9680	9680	1
385	20231027	135300	91124680	9640	9640	9640	9640	0
386	20231027	135200	91124680	9640	9640	9640	9640	0
387	20231027	135100	91124680	9640	9640	9640	9640	0
388	20231027	135000	91124680	9640	9660	9660	9640	58
389	20231027	134900	90564980	9640	9640	9640	9640	0
390	20231027	134800	90564980	9640	9640	9640	9640	43
391	20231027	134700	90150460	9690	9690	9690	9690	0
392	20231027	134600	90150460	9690	9690	9690	9690	0
393	20231027	134500	90150460	9690	9690	9690	9690	0
394	20231027	134400	90150460	9690	9690	9690	9690	0
395	20231027	134300	90150460	9690	9690	9690	9690	0
396	20231027	134200	90150460	9690	9690	9690	9690	0
397	20231027	134100	90150460	9690	9690	9690	9690	0
398	20231027	134000	90150460	9690	9690	9690	9690	1
399	20231027	133900	90140770	9610	9610	9610	9610	15
400	20231027	133800	89996620	9610	9610	9610	9610	0
401	20231027	133700	89996620	9610	9600	9610	9600	124
402	20231027	133600	88806180	9600	9600	9600	9600	0
403	20231027	133500	88806180	9600	9600	9600	9600	0
404	20231027	133400	88806180	9600	9600	9600	9600	0
405	20231027	133300	88806180	9600	9600	9600	9600	0
406	20231027	133200	88806180	9600	9600	9600	9600	0
407	20231027	133100	88806180	9600	9600	9600	9600	1
408	20231027	133000	88796580	9560	9560	9560	9560	0
409	20231027	132900	88796580	9560	9560	9560	9560	0
410	20231027	132800	88796580	9560	9560	9560	9560	0
411	20231027	132700	88796580	9560	9560	9560	9560	0
412	20231027	132600	88796580	9560	9560	9560	9560	1
413	20231027	132500	88787020	9520	9520	9520	9520	0
414	20231027	132400	88787020	9520	9520	9520	9520	0
415	20231027	132300	88787020	9520	9520	9520	9520	0
416	20231027	132200	88787020	9520	9520	9520	9520	0
417	20231027	132100	88787020	9520	9520	9520	9520	0
418	20231027	132000	88787020	9520	9520	9520	9520	0
419	20231027	131900	88787020	9520	9520	9520	9520	0
420	20231027	131800	88787020	9520	9520	9520	9520	0
421	20231027	131700	88787020	9520	9520	9520	9520	5
422	20231027	131600	88739420	9520	9520	9520	9520	0
423	20231027	131500	88739420	9520	9530	9540	9520	108
424	20231027	131400	87710360	9500	9640	9640	9500	87
425	20231027	131300	86877860	9660	9660	9660	9660	0
426	20231027	131200	86877860	9660	9660	9660	9660	1
427	20231027	131100	86868200	9750	9750	9750	9750	0
428	20231027	131000	86868200	9750	9750	9750	9750	0
429	20231027	130900	86868200	9750	9750	9750	9750	0
430	20231027	130800	86868200	9750	9750	9750	9750	0
431	20231027	130700	86868200	9750	9750	9750	9750	0
432	20231027	130600	86868200	9750	9750	9750	9750	0
433	20231027	130500	86868200	9750	9750	9750	9750	0
434	20231027	130400	86868200	9750	9750	9750	9750	0
435	20231027	130300	86868200	9750	9750	9750	9750	0
436	20231027	130200	86868200	9750	9750	9750	9750	0
437	20231027	130100	86868200	9750	9750	9750	9750	0
438	20231027	130000	86868200	9750	9750	9750	9750	0
439	20231027	125900	86868200	9750	9750	9750	9750	0
440	20231027	125800	86868200	9750	9750	9750	9750	0
441	20231027	125700	86868200	9750	9750	9750	9750	0
442	20231027	125600	86868200	9750	9750	9750	9750	0
443	20231027	125500	86868200	9750	9750	9750	9750	0
444	20231027	125400	86868200	9750	9750	9750	9750	0
445	20231027	125300	86868200	9750	9750	9750	9750	0
446	20231027	125200	86868200	9750	9710	9750	9710	10
447	20231027	125100	86770790	9650	9650	9650	9650	22
448	20231027	125000	86558490	9660	9660	9660	9660	0
449	20231027	124900	86558490	9660	9660	9660	9660	0
450	20231027	124800	86558490	9660	9660	9660	9660	0
451	20231027	124700	86558490	9660	9660	9660	9660	0
452	20231027	124600	86558490	9660	9660	9660	9660	97
453	20231027	124500	85621470	9670	9670	9670	9670	33
454	20231027	124400	85302360	9680	9680	9680	9680	0
455	20231027	124300	85302360	9680	9680	9680	9680	0
456	20231027	124200	85302360	9680	9680	9680	9680	0
457	20231027	124100	85302360	9680	9680	9680	9680	0
458	20231027	124000	85302360	9680	9680	9680	9680	0
459	20231027	123900	85302360	9680	9680	9680	9680	1
460	20231027	123800	85292680	9680	9680	9680	9680	0
461	20231027	123700	85292680	9680	9680	9680	9680	6
462	20231027	123600	85234600	9680	9690	9690	9680	24
463	20231027	123500	85002230	9680	9680	9680	9680	0
464	20231027	123400	85002230	9680	9680	9680	9680	0
465	20231027	123300	85002230	9680	9680	9680	9680	0
466	20231027	123200	85002230	9680	9680	9680	9680	0
467	20231027	123100	85002230	9680	9680	9680	9680	0
468	20231027	123000	85002230	9680	9680	9680	9680	0
469	20231027	122900	85002230	9680	9680	9680	9680	0
470	20231027	122800	85002230	9680	9680	9680	9680	0
471	20231027	122700	85002230	9680	9680	9680	9680	10
472	20231027	122600	84905430	9670	9670	9670	9670	0
473	20231027	122500	84905430	9670	9670	9670	9670	0
474	20231027	122400	84905430	9670	9670	9670	9670	0
475	20231027	122300	84905430	9670	9670	9670	9670	0
476	20231027	122200	84905430	9670	9670	9670	9670	0
477	20231027	122100	84905430	9670	9670	9670	9670	0
478	20231027	122000	84905430	9670	9670	9670	9670	0
479	20231027	121900	84905430	9670	9670	9670	9670	0
480	20231027	121800	84905430	9670	9670	9670	9670	0
481	20231027	121700	84905430	9670	9670	9670	9670	0
482	20231027	121600	84905430	9670	9670	9670	9670	0
483	20231027	121500	84905430	9670	9670	9670	9670	0
484	20231027	121400	84905430	9670	9680	9680	9670	158
485	20231027	121300	83376990	9680	9740	9740	9680	142
486	20231027	121200	82000450	9750	9750	9750	9750	14
487	20231027	121100	81863950	9750	9750	9750	9750	0
488	20231027	121000	81863950	9750	9750	9750	9750	0
489	20231027	120900	81863950	9750	9750	9750	9750	0
490	20231027	120800	81863950	9750	9750	9750	9750	0
491	20231027	120700	81863950	9750	9750	9750	9750	0
492	20231027	120600	81863950	9750	9750	9750	9750	0
493	20231027	120500	81863950	9750	9750	9750	9750	0
494	20231027	120400	81863950	9750	9750	9750	9750	0
495	20231027	120300	81863950	9750	9750	9750	9750	0
496	20231027	120200	81863950	9750	9750	9750	9750	0
497	20231027	120100	81863950	9750	9750	9750	9750	0
498	20231027	120000	81863950	9750	9750	9750	9750	0
499	20231027	115900	81863950	9750	9750	9750	9750	0
500	20231027	115800	81863950	9750	9750	9750	9750	0
501	20231027	115700	81863950	9750	9750	9750	9750	0
502	20231027	115600	81863950	9750	9750	9750	9750	0
503	20231027	115500	81863950	9750	9750	9750	9750	1
504	20231027	115400	81854200	9800	9800	9800	9800	0
505	20231027	115300	81854200	9800	9800	9800	9800	0
506	20231027	115200	81854200	9800	9800	9800	9800	0
507	20231027	115100	81854200	9800	9800	9800	9800	0
508	20231027	115000	81854200	9800	9800	9800	9800	0
509	20231027	114900	81854200	9800	9800	9800	9800	0
510	20231027	114800	81854200	9800	9800	9800	9800	0
511	20231027	114700	81854200	9800	9800	9800	9800	17
512	20231027	114600	81687600	9800	9800	9800	9800	4
513	20231027	114500	81648400	9800	9800	9800	9800	0
514	20231027	114400	81648400	9800	9800	9800	9800	0
515	20231027	114300	81648400	9800	9800	9800	9800	0
516	20231027	114200	81648400	9800	9800	9800	9800	0
517	20231027	114100	81648400	9800	9800	9800	9800	0
518	20231027	114000	81648400	9800	9800	9800	9800	0
519	20231027	113900	81648400	9800	9800	9800	9800	36
520	20231027	113800	81295600	9800	9800	9800	9800	0
521	20231027	113700	81295600	9800	9800	9800	9800	0
522	20231027	113600	81295600	9800	9800	9800	9800	0
523	20231027	113500	81295600	9800	9800	9800	9800	0
524	20231027	113400	81295600	9800	9790	9800	9790	60
525	20231027	113300	80707620	9780	9780	9780	9780	51
526	20231027	113200	80208840	9770	9770	9770	9770	0
527	20231027	113100	80208840	9770	9770	9770	9770	0
528	20231027	113000	80208840	9770	9770	9770	9770	5
529	20231027	112900	80159990	9770	9770	9770	9770	95
530	20231027	112800	79231840	9770	9770	9770	9770	0
531	20231027	112700	79231840	9770	9770	9770	9770	0
532	20231027	112600	79231840	9770	9770	9770	9770	0
533	20231027	112500	79231840	9770	9770	9770	9770	0
534	20231027	112400	79231840	9770	9770	9770	9770	0
535	20231027	112300	79231840	9770	9770	9770	9770	1
536	20231027	112200	79222070	9740	9740	9740	9740	0
537	20231027	112100	79222070	9740	9740	9740	9740	0
538	20231027	112000	79222070	9740	9740	9740	9740	0
539	20231027	111900	79222070	9740	9740	9740	9740	0
540	20231027	111800	79222070	9740	9740	9740	9740	0
541	20231027	111700	79222070	9740	9740	9740	9740	0
542	20231027	111600	79222070	9740	9740	9740	9740	0
543	20231027	111500	79222070	9740	9740	9740	9740	0
544	20231027	111400	79222070	9740	9740	9740	9740	0
545	20231027	111300	79222070	9740	9740	9740	9740	0
546	20231027	111200	79222070	9740	9740	9740	9740	0
547	20231027	111100	79222070	9740	9740	9740	9740	44
548	20231027	111000	78793510	9740	9740	9740	9740	0
549	20231027	110900	78793510	9740	9740	9740	9740	6
550	20231027	110800	78735070	9770	9770	9770	9770	0
551	20231027	110700	78735070	9770	9770	9770	9770	0
552	20231027	110600	78735070	9770	9770	9770	9770	0
553	20231027	110500	78735070	9770	9770	9770	9770	0
554	20231027	110400	78735070	9770	9770	9770	9770	0
555	20231027	110300	78735070	9770	9770	9770	9770	0
556	20231027	110200	78735070	9770	9770	9770	9770	2
557	20231027	110100	78715530	9770	9770	9770	9770	0
558	20231027	110000	78715530	9770	9770	9770	9770	0
559	20231027	105900	78715530	9770	9770	9770	9770	0
560	20231027	105800	78715530	9770	9770	9770	9770	0
561	20231027	105700	78715530	9770	9770	9770	9770	2
562	20231027	105600	78695990	9760	9760	9760	9760	0
563	20231027	105500	78695990	9760	9760	9760	9760	0
564	20231027	105400	78695990	9760	9760	9760	9760	0
565	20231027	105300	78695990	9760	9760	9760	9760	0
566	20231027	105200	78695990	9760	9760	9760	9760	6
567	20231027	105100	78637430	9830	9830	9830	9830	15
568	20231027	105000	78489980	9820	9790	9820	9620	145
569	20231027	104900	77082530	9820	9820	9820	9820	2
570	20231027	104800	77062890	9820	9810	9830	9810	270
571	20231027	104700	74411420	9790	9750	9800	9750	225
572	20231027	104600	72207710	9740	9780	9780	9740	186
573	20231027	104500	70395910	9790	9790	9790	9790	0
574	20231027	104400	70395910	9790	9790	9790	9790	0
575	20231027	104300	70395910	9790	9790	9790	9790	2
576	20231027	104200	70376330	9790	9790	9790	9790	0
577	20231027	104100	70376330	9790	9780	9790	9780	415
578	20231027	104000	66314860	9780	9780	9780	9780	100
579	20231027	103900	65336860	9790	9790	9790	9790	0
580	20231027	103800	65336860	9790	9790	9790	9790	0
581	20231027	103700	65336860	9790	9790	9790	9790	0
582	20231027	103600	65336860	9790	9790	9790	9790	0
583	20231027	103500	65336860	9790	9790	9790	9790	0
584	20231027	103400	65336860	9790	9770	9790	9770	220
585	20231027	103300	63184660	9770	9750	9770	9750	272
586	20231027	103200	60528020	9750	9750	9750	9750	88
587	20231027	103100	59670020	9750	9730	9750	9730	21
588	20231027	103000	59465550	9750	9750	9750	9750	8
589	20231027	102900	59387550	9750	9750	9750	9750	0
590	20231027	102800	59387550	9750	9750	9750	9750	0
591	20231027	102700	59387550	9750	9750	9750	9750	21
592	20231027	102600	59182800	9750	9750	9750	9750	0
593	20231027	102500	59182800	9750	9750	9750	9750	0
594	20231027	102400	59182800	9750	9720	9750	9720	702
595	20231027	102300	52348580	9710	9690	9710	9690	149
596	20231027	102200	50903000	9690	9690	9690	9690	207
597	20231027	102100	48897170	9690	9690	9690	9690	0
598	20231027	102000	48897170	9690	9690	9690	9690	0
599	20231027	101900	48897170	9690	9690	9690	9690	0
600	20231027	101800	48897170	9690	9690	9690	9690	0
601	20231027	101700	48897170	9690	9670	9690	9670	224
602	20231027	101600	46731070	9620	9640	9640	9620	540
603	20231027	101500	41525510	9610	9610	9610	9610	0
604	20231027	101400	41525510	9610	9610	9610	9610	0
605	20231027	101300	41525510	9610	9610	9610	9610	0
606	20231027	101200	41525510	9610	9640	9640	9610	41
607	20231027	101100	41131470	9610	9610	9610	9610	0
608	20231027	101000	41131470	9610	9610	9610	9610	1
609	20231027	100900	41121860	9640	9640	9640	9640	1
610	20231027	100800	41112220	9620	9630	9630	9620	5
611	20231027	100700	41064090	9640	9640	9640	9640	15
612	20231027	100600	40919490	9650	9650	9650	9650	30
613	20231027	100500	40629990	9710	9710	9710	9710	0
614	20231027	100400	40629990	9710	9710	9710	9710	0
615	20231027	100300	40629990	9710	9710	9710	9710	0
616	20231027	100200	40629990	9710	9710	9710	9710	0
617	20231027	100100	40629990	9710	9710	9710	9710	0
618	20231027	100000	40629990	9710	9710	9710	9710	0
619	20231027	095900	40629990	9710	9710	9710	9710	0
620	20231027	095800	40629990	9710	9710	9710	9710	0
621	20231027	095700	40629990	9710	9680	9710	9680	108
622	20231027	095600	39582750	9680	9680	9680	9680	0
623	20231027	095500	39582750	9680	9680	9680	9680	0
624	20231027	095400	39582750	9680	9680	9690	9680	105
625	20231027	095300	38565670	9680	9680	9680	9680	0
626	20231027	095200	38565670	9680	9680	9680	9680	21
627	20231027	095100	38362390	9610	9610	9610	9610	2
628	20231027	095000	38343170	9610	9610	9610	9610	0
629	20231027	094900	38343170	9610	9610	9610	9610	0
630	20231027	094800	38343170	9610	9610	9610	9610	0
631	20231027	094700	38343170	9610	9610	9610	9610	14
632	20231027	094600	38208630	9700	9700	9700	9700	0
633	20231027	094500	38208630	9700	9700	9700	9700	0
634	20231027	094400	38208630	9700	9700	9700	9700	0
635	20231027	094300	38208630	9700	9600	9700	9600	2
636	20231027	094200	38189330	9600	9600	9600	9600	0
637	20231027	094100	38189330	9600	9620	9620	9600	224
638	20231027	094000	36037020	9630	9700	9700	9630	77
639	20231027	093900	35294870	9650	9660	9660	9650	22
640	20231027	093800	35082550	9660	9660	9660	9660	0
641	20231027	093700	35082550	9660	9660	9660	9660	0
642	20231027	093600	35082550	9660	9660	9660	9660	0
643	20231027	093500	35082550	9660	9660	9660	9660	0
644	20231027	093400	35082550	9660	9710	9710	9660	21
645	20231027	093300	34879640	9710	9710	9710	9710	2
646	20231027	093200	34860220	9720	9670	9730	9670	9
647	20231027	093100	34773040	9670	9680	9680	9670	5
648	20231027	093000	34724660	9670	9670	9670	9670	0
649	20231027	092900	34724660	9670	9670	9670	9670	27
650	20231027	092800	34463570	9680	9700	9700	9680	33
651	20231027	092700	34144050	9690	9700	9740	9690	32
652	20231027	092600	33833650	9730	9730	9730	9730	0
653	20231027	092500	33833650	9730	9700	9730	9700	21
654	20231027	092400	33629920	9710	9730	9730	9710	6
655	20231027	092300	33571570	9750	9750	9750	9750	0
656	20231027	092200	33571570	9750	9710	9750	9710	52
657	20231027	092100	33066570	9710	9710	9710	9710	5
658	20231027	092000	33018020	9760	9760	9760	9760	20
659	20231027	091900	32822820	9770	9770	9770	9770	0
660	20231027	091800	32822820	9770	9770	9770	9770	0
661	20231027	091700	32822820	9770	9770	9770	9770	2
662	20231027	091600	32803280	9750	9720	9770	9720	686
663	20231027	091500	26118620	9720	9720	9720	9720	1
664	20231027	091400	26108900	9710	9710	9710	9700	250
665	20231027	091300	23682000	9710	9690	9710	9690	53
666	20231027	091200	23168410	9720	9700	9720	9600	319
667	20231027	091100	20084840	9740	9750	9750	9730	51
668	20231027	091000	19588110	9750	9650	9750	9650	392
669	20231027	090900	15789490	9650	9640	9650	9640	136
670	20231027	090800	14477880	9640	9620	9640	9610	230
671	20231027	090700	12263980	9640	9640	9640	9640	0
672	20231027	090600	12263980	9640	9640	9640	9640	0
673	20231027	090500	12263980	9640	9640	9640	9640	0
674	20231027	090400	12263980	9640	9610	9640	9610	35
675	20231027	090300	11926670	9650	9650	9650	9650	0
676	20231027	090200	11926670	9650	9650	9650	9650	3
677	20231027	090100	11897720	9640	9640	9640	9640	1
678	20231027	090000	11888080	9520	9480	9520	9480	1254