KissMeData/225190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202400	95912690	9560	9560	9560	9560	302
3	20231027	202300	95912690	9560	9560	9560	9560	0
4	20231027	202200	95912690	9560	9560	9560	9560	0
5	20231027	202100	95912690	9560	9560	9560	9560	0
6	20231027	202000	95912690	9560	9560	9560	9560	0
7	20231027	201900	95912690	9560	9560	9560	9560	0
8	20231027	201800	95912690	9560	9560	9560	9560	0
9	20231027	201700	95912690	9560	9560	9560	9560	0
10	20231027	201600	95912690	9560	9560	9560	9560	0
11	20231027	201500	95912690	9560	9560	9560	9560	0
12	20231027	201400	95912690	9560	9560	9560	9560	0
13	20231027	201300	95912690	9560	9560	9560	9560	0
14	20231027	201200	95912690	9560	9560	9560	9560	0
15	20231027	201100	95912690	9560	9560	9560	9560	0
16	20231027	201000	95912690	9560	9560	9560	9560	0
17	20231027	200900	95912690	9560	9560	9560	9560	0
18	20231027	200800	95912690	9560	9560	9560	9560	0
19	20231027	200700	95912690	9560	9560	9560	9560	0
20	20231027	200600	95912690	9560	9560	9560	9560	0
21	20231027	200500	95912690	9560	9560	9560	9560	0
22	20231027	200400	95912690	9560	9560	9560	9560	0
23	20231027	200300	95912690	9560	9560	9560	9560	0
24	20231027	200200	95912690	9560	9560	9560	9560	0
25	20231027	200100	95912690	9560	9560	9560	9560	0
26	20231027	200000	95912690	9560	9560	9560	9560	0
27	20231027	195900	95912690	9560	9560	9560	9560	0
28	20231027	195800	95912690	9560	9560	9560	9560	0
29	20231027	195700	95912690	9560	9560	9560	9560	0
30	20231027	195600	95912690	9560	9560	9560	9560	0
31	20231027	195500	95912690	9560	9560	9560	9560	0
32	20231027	195400	95912690	9560	9560	9560	9560	302
33	20231027	195300	95912690	9560	9560	9560	9560	0
34	20231027	195200	95912690	9560	9560	9560	9560	0
35	20231027	195100	95912690	9560	9560	9560	9560	0
36	20231027	195000	95912690	9560	9560	9560	9560	0
37	20231027	194900	95912690	9560	9560	9560	9560	0
38	20231027	194800	95912690	9560	9560	9560	9560	0
39	20231027	194700	95912690	9560	9560	9560	9560	0
40	20231027	194600	95912690	9560	9560	9560	9560	0
41	20231027	194500	95912690	9560	9560	9560	9560	0
42	20231027	194400	95912690	9560	9560	9560	9560	0
43	20231027	194300	95912690	9560	9560	9560	9560	0
44	20231027	194200	95912690	9560	9560	9560	9560	0
45	20231027	194100	95912690	9560	9560	9560	9560	0
46	20231027	194000	95912690	9560	9560	9560	9560	0
47	20231027	193900	95912690	9560	9560	9560	9560	0
48	20231027	193800	95912690	9560	9560	9560	9560	0
49	20231027	193700	95912690	9560	9560	9560	9560	0
50	20231027	193600	95912690	9560	9560	9560	9560	0
51	20231027	193500	95912690	9560	9560	9560	9560	0
52	20231027	193400	95912690	9560	9560	9560	9560	0
53	20231027	193300	95912690	9560	9560	9560	9560	0
54	20231027	193200	95912690	9560	9560	9560	9560	0
55	20231027	193100	95912690	9560	9560	9560	9560	0
56	20231027	193000	95912690	9560	9560	9560	9560	0
57	20231027	192900	95912690	9560	9560	9560	9560	0
58	20231027	192800	95912690	9560	9560	9560	9560	0
59	20231027	192700	95912690	9560	9560	9560	9560	0
60	20231027	192600	95912690	9560	9560	9560	9560	0
61	20231027	192500	95912690	9560	9560	9560	9560	0
62	20231027	192400	95912690	9560	9560	9560	9560	302
63	20231027	192300	95912690	9560	9560	9560	9560	0
64	20231027	192200	95912690	9560	9560	9560	9560	0
65	20231027	192100	95912690	9560	9560	9560	9560	0
66	20231027	192000	95912690	9560	9560	9560	9560	0
67	20231027	191900	95912690	9560	9560	9560	9560	0
68	20231027	191800	95912690	9560	9560	9560	9560	0
69	20231027	191700	95912690	9560	9560	9560	9560	0
70	20231027	191600	95912690	9560	9560	9560	9560	0
71	20231027	191500	95912690	9560	9560	9560	9560	0
72	20231027	191400	95912690	9560	9560	9560	9560	0
73	20231027	191300	95912690	9560	9560	9560	9560	0
74	20231027	191200	95912690	9560	9560	9560	9560	0
75	20231027	191100	95912690	9560	9560	9560	9560	0
76	20231027	191000	95912690	9560	9560	9560	9560	0
77	20231027	190900	95912690	9560	9560	9560	9560	0
78	20231027	190800	95912690	9560	9560	9560	9560	0
79	20231027	190700	95912690	9560	9560	9560	9560	0
80	20231027	190600	95912690	9560	9560	9560	9560	0
81	20231027	190500	95912690	9560	9560	9560	9560	0
82	20231027	190400	95912690	9560	9560	9560	9560	0
83	20231027	190300	95912690	9560	9560	9560	9560	0
84	20231027	190200	95912690	9560	9560	9560	9560	0
85	20231027	190100	95912690	9560	9560	9560	9560	0
86	20231027	190000	95912690	9560	9560	9560	9560	0
87	20231027	185900	95912690	9560	9560	9560	9560	0
88	20231027	185800	95912690	9560	9560	9560	9560	0
89	20231027	185700	95912690	9560	9560	9560	9560	0
90	20231027	185600	95912690	9560	9560	9560	9560	0
91	20231027	185500	95912690	9560	9560	9560	9560	0
92	20231027	185400	95912690	9560	9560	9560	9560	302
93	20231027	185300	95912690	9560	9560	9560	9560	0
94	20231027	185200	95912690	9560	9560	9560	9560	0
95	20231027	185100	95912690	9560	9560	9560	9560	0
96	20231027	185000	95912690	9560	9560	9560	9560	0
97	20231027	184900	95912690	9560	9560	9560	9560	0
98	20231027	184800	95912690	9560	9560	9560	9560	0
99	20231027	184700	95912690	9560	9560	9560	9560	0
100	20231027	184600	95912690	9560	9560	9560	9560	0
101	20231027	184500	95912690	9560	9560	9560	9560	0
102	20231027	184400	95912690	9560	9560	9560	9560	0
103	20231027	184300	95912690	9560	9560	9560	9560	0
104	20231027	184200	95912690	9560	9560	9560	9560	0
105	20231027	184100	95912690	9560	9560	9560	9560	0
106	20231027	184000	95912690	9560	9560	9560	9560	0
107	20231027	183900	95912690	9560	9560	9560	9560	0
108	20231027	183800	95912690	9560	9560	9560	9560	0
109	20231027	183700	95912690	9560	9560	9560	9560	0
110	20231027	183600	95912690	9560	9560	9560	9560	0
111	20231027	183500	95912690	9560	9560	9560	9560	0
112	20231027	183400	95912690	9560	9560	9560	9560	0
113	20231027	183300	95912690	9560	9560	9560	9560	0
114	20231027	183200	95912690	9560	9560	9560	9560	0
115	20231027	183100	95912690	9560	9560	9560	9560	0
116	20231027	183000	95912690	9560	9560	9560	9560	0
117	20231027	182900	95912690	9560	9560	9560	9560	0
118	20231027	182800	95912690	9560	9560	9560	9560	0
119	20231027	182700	95912690	9560	9560	9560	9560	0
120	20231027	182600	95912690	9560	9560	9560	9560	0
121	20231027	182500	95912690	9560	9560	9560	9560	0
122	20231027	182400	95912690	9560	9560	9560	9560	302
123	20231027	182300	95912690	9560	9560	9560	9560	0
124	20231027	182200	95912690	9560	9560	9560	9560	0
125	20231027	182100	95912690	9560	9560	9560	9560	0
126	20231027	182000	95912690	9560	9560	9560	9560	0
127	20231027	181900	95912690	9560	9560	9560	9560	0
128	20231027	181800	95912690	9560	9560	9560	9560	0
129	20231027	181700	95912690	9560	9560	9560	9560	0
130	20231027	181600	95912690	9560	9560	9560	9560	0
131	20231027	181500	95912690	9560	9560	9560	9560	0
132	20231027	181400	95912690	9560	9560	9560	9560	0
133	20231027	181300	95912690	9560	9560	9560	9560	0
134	20231027	181200	95912690	9560	9560	9560	9560	0
135	20231027	181100	95912690	9560	9560	9560	9560	0
136	20231027	181000	95912690	9560	9560	9560	9560	0
137	20231027	180900	95912690	9560	9560	9560	9560	0
138	20231027	180800	95912690	9560	9560	9560	9560	0
139	20231027	180700	95912690	9560	9560	9560	9560	0
140	20231027	180600	95912690	9560	9560	9560	9560	0
141	20231027	180500	95912690	9560	9560	9560	9560	0
142	20231027	180400	95912690	9560	9560	9560	9560	0
143	20231027	180300	95912690	9560	9560	9560	9560	0
144	20231027	180200	95912690	9560	9560	9560	9560	0
145	20231027	180100	95912690	9560	9560	9560	9560	0
146	20231027	180000	95912690	9560	9560	9560	9560	0
147	20231027	175900	95912690	9560	9560	9560	9560	0
148	20231027	175800	95912690	9560	9560	9560	9560	0
149	20231027	175700	95912690	9560	9560	9560	9560	0
150	20231027	175600	95912690	9560	9560	9560	9560	0
151	20231027	175500	95912690	9560	9560	9560	9560	0
152	20231027	175400	95912690	9560	9560	9560	9560	302
153	20231027	175300	95912690	9560	9560	9560	9560	0
154	20231027	175200	95912690	9560	9560	9560	9560	0
155	20231027	175100	95912690	9560	9560	9560	9560	0
156	20231027	175000	95912690	9560	9560	9560	9560	0
157	20231027	174900	95912690	9560	9560	9560	9560	0
158	20231027	174800	95912690	9560	9560	9560	9560	0
159	20231027	174700	95912690	9560	9560	9560	9560	0
160	20231027	174600	95912690	9560	9560	9560	9560	0
161	20231027	174500	95912690	9560	9560	9560	9560	0
162	20231027	174400	95912690	9560	9560	9560	9560	0
163	20231027	174300	95912690	9560	9560	9560	9560	0
164	20231027	174200	95912690	9560	9560	9560	9560	0
165	20231027	174100	95912690	9560	9560	9560	9560	0
166	20231027	174000	95912690	9560	9560	9560	9560	0
167	20231027	173900	95912690	9560	9560	9560	9560	0
168	20231027	173800	95912690	9560	9560	9560	9560	0
169	20231027	173700	95912690	9560	9560	9560	9560	0
170	20231027	173600	95912690	9560	9560	9560	9560	0
171	20231027	173500	95912690	9560	9560	9560	9560	0
172	20231027	173400	95912690	9560	9560	9560	9560	0
173	20231027	173300	95912690	9560	9560	9560	9560	0
174	20231027	173200	95912690	9560	9560	9560	9560	0
175	20231027	173100	95912690	9560	9560	9560	9560	0
176	20231027	173000	95912690	9560	9560	9560	9560	0
177	20231027	172900	95912690	9560	9560	9560	9560	0
178	20231027	172800	95912690	9560	9560	9560	9560	0
179	20231027	172700	95912690	9560	9560	9560	9560	0
180	20231027	172600	95912690	9560	9560	9560	9560	0
181	20231027	172500	95912690	9560	9560	9560	9560	0
182	20231027	172400	95912690	9560	9560	9560	9560	302
183	20231027	172300	95912690	9560	9560	9560	9560	0
184	20231027	172200	95912690	9560	9560	9560	9560	0
185	20231027	172100	95912690	9560	9560	9560	9560	0
186	20231027	172000	95912690	9560	9560	9560	9560	0
187	20231027	171900	95912690	9560	9560	9560	9560	0
188	20231027	171800	95912690	9560	9560	9560	9560	0
189	20231027	171700	95912690	9560	9560	9560	9560	0
190	20231027	171600	95912690	9560	9560	9560	9560	0
191	20231027	171500	95912690	9560	9560	9560	9560	0
192	20231027	171400	95912690	9560	9560	9560	9560	0
193	20231027	171300	95912690	9560	9560	9560	9560	0
194	20231027	171200	95912690	9560	9560	9560	9560	0
195	20231027	171100	95912690	9560	9560	9560	9560	0
196	20231027	171000	95912690	9560	9560	9560	9560	0
197	20231027	170900	95912690	9560	9560	9560	9560	0
198	20231027	170800	95912690	9560	9560	9560	9560	0
199	20231027	170700	95912690	9560	9560	9560	9560	0
200	20231027	170600	95912690	9560	9560	9560	9560	0
201	20231027	170500	95912690	9560	9560	9560	9560	0
202	20231027	170400	95912690	9560	9560	9560	9560	0
203	20231027	170300	95912690	9560	9560	9560	9560	0
204	20231027	170200	95912690	9560	9560	9560	9560	0
205	20231027	170100	95912690	9560	9560	9560	9560	0
206	20231027	170000	95912690	9560	9560	9560	9560	0
207	20231027	165900	95912690	9560	9560	9560	9560	0
208	20231027	165800	95912690	9560	9560	9560	9560	0
209	20231027	165700	95912690	9560	9560	9560	9560	0
210	20231027	165600	95912690	9560	9560	9560	9560	0
211	20231027	165500	95912690	9560	9560	9560	9560	0
212	20231027	165400	95912690	9560	9560	9560	9560	302
213	20231027	165300	95912690	9560	9560	9560	9560	0
214	20231027	165200	95912690	9560	9560	9560	9560	0
215	20231027	165100	95912690	9560	9560	9560	9560	0
216	20231027	165000	95912690	9560	9560	9560	9560	0
217	20231027	164900	95912690	9560	9560	9560	9560	0
218	20231027	164800	95912690	9560	9560	9560	9560	0
219	20231027	164700	95912690	9560	9560	9560	9560	0
220	20231027	164600	95912690	9560	9560	9560	9560	0
221	20231027	164500	95912690	9560	9560	9560	9560	0
222	20231027	164400	95912690	9560	9560	9560	9560	0
223	20231027	164300	95912690	9560	9560	9560	9560	0
224	20231027	164200	95912690	9560	9560	9560	9560	0
225	20231027	164100	95912690	9560	9560	9560	9560	0
226	20231027	164000	95912690	9560	9560	9560	9560	0
227	20231027	163900	95912690	9560	9560	9560	9560	0
228	20231027	163800	95912690	9560	9560	9560	9560	0
229	20231027	163700	95912690	9560	9560	9560	9560	0
230	20231027	163600	95912690	9560	9560	9560	9560	0
231	20231027	163500	95912690	9560	9560	9560	9560	0
232	20231027	163400	95912690	9560	9560	9560	9560	0
233	20231027	163300	95912690	9560	9560	9560	9560	0
234	20231027	163200	95912690	9560	9560	9560	9560	0
235	20231027	163100	95912690	9560	9560	9560	9560	0
236	20231027	163000	95912690	9560	9560	9560	9560	0
237	20231027	162900	95912690	9560	9560	9560	9560	0
238	20231027	162800	95912690	9560	9560	9560	9560	0
239	20231027	162700	95912690	9560	9560	9560	9560	0
240	20231027	162600	95912690	9560	9560	9560	9560	0
241	20231027	162500	95912690	9560	9560	9560	9560	0
242	20231027	162400	95912690	9560	9560	9560	9560	302
243	20231027	162300	95912690	9560	9560	9560	9560	0
244	20231027	162200	95912690	9560	9560	9560	9560	0
245	20231027	162100	95912690	9560	9560	9560	9560	0
246	20231027	162000	95912690	9560	9560	9560	9560	0
247	20231027	161900	95912690	9560	9560	9560	9560	0
248	20231027	161800	95912690	9560	9560	9560	9560	0
249	20231027	161700	95912690	9560	9560	9560	9560	0
250	20231027	161600	95912690	9560	9560	9560	9560	0
251	20231027	161500	95912690	9560	9560	9560	9560	0
252	20231027	161400	95912690	9560	9560	9560	9560	0
253	20231027	161300	95912690	9560	9560	9560	9560	0
254	20231027	161200	95912690	9560	9560	9560	9560	0
255	20231027	161100	95912690	9560	9560	9560	9560	0
256	20231027	161000	95912690	9560	9560	9560	9560	0
257	20231027	160900	95912690	9560	9560	9560	9560	0
258	20231027	160800	95912690	9560	9560	9560	9560	0
259	20231027	160700	95912690	9560	9560	9560	9560	0
260	20231027	160600	95912690	9560	9560	9560	9560	0
261	20231027	160500	95912690	9560	9560	9560	9560	0
262	20231027	160400	95912690	9560	9560	9560	9560	0
263	20231027	160300	95912690	9560	9560	9560	9560	0
264	20231027	160200	95912690	9560	9560	9560	9560	0
265	20231027	160100	95912690	9560	9560	9560	9560	0
266	20231027	160000	95912690	9560	9560	9560	9560	0
267	20231027	155900	95912690	9560	9560	9560	9560	0
268	20231027	155800	95912690	9560	9560	9560	9560	0
269	20231027	155700	95912690	9560	9560	9560	9560	0
270	20231027	155600	95912690	9560	9560	9560	9560	0
271	20231027	155500	95912690	9560	9560	9560	9560	0
272	20231027	155400	95912690	9560	9560	9560	9560	302
273	20231027	155300	95912690	9560	9560	9560	9560	0
274	20231027	155200	95912690	9560	9560	9560	9560	0
275	20231027	155100	95912690	9560	9560	9560	9560	0
276	20231027	155000	95912690	9560	9560	9560	9560	0
277	20231027	154900	95912690	9560	9560	9560	9560	0
278	20231027	154800	95912690	9560	9560	9560	9560	0
279	20231027	154700	95912690	9560	9560	9560	9560	0
280	20231027	154600	95912690	9560	9560	9560	9560	0
281	20231027	154500	95912690	9560	9560	9560	9560	0
282	20231027	154400	95912690	9560	9560	9560	9560	0
283	20231027	154300	95912690	9560	9560	9560	9560	0
284	20231027	154200	95912690	9560	9560	9560	9560	0
285	20231027	154100	95912690	9560	9560	9560	9560	0
286	20231027	154000	95912690	9560	9560	9560	9560	0
287	20231027	153900	95912690	9560	9560	9560	9560	0
288	20231027	153800	95912690	9560	9560	9560	9560	0
289	20231027	153700	95912690	9560	9560	9560	9560	0
290	20231027	153600	95912690	9560	9560	9560	9560	0
291	20231027	153500	95912690	9560	9560	9560	9560	0
292	20231027	153400	95912690	9560	9560	9560	9560	0
293	20231027	153300	95912690	9560	9560	9560	9560	0
294	20231027	153200	95912690	9560	9560	9560	9560	0
295	20231027	153100	95912690	9560	9560	9560	9560	0
296	20231027	153000	95912690	9560	9560	9560	9560	302
297	20231027	152900	93025570	9570	9570	9570	9570	0
298	20231027	152800	93025570	9570	9570	9570	9570	0
299	20231027	152700	93025570	9570	9570	9570	9570	0
300	20231027	152600	93025570	9570	9570	9570	9570	0
301	20231027	152500	93025570	9570	9570	9570	9570	0
302	20231027	152400	93025570	9570	9570	9570	9570	0
303	20231027	152300	93025570	9570	9570	9570	9570	0
304	20231027	152200	93025570	9570	9570	9570	9570	0
305	20231027	152100	93025570	9570	9570	9570	9570	0
306	20231027	152000	93025570	9570	9570	9570	9570	0
307	20231027	151900	93025570	9570	9570	9570	9570	0
308	20231027	151800	93025570	9570	9570	9570	9570	8
309	20231027	151700	92949010	9570	9570	9570	9570	300
310	20231027	151600	90078010	9570	9570	9570	9570	23
311	20231027	151500	89857900	9600	9570	9600	9570	433
312	20231027	151400	85701340	9570	9570	9570	9570	23
313	20231027	151300	85481230	9570	9570	9570	9570	31
314	20231027	151200	85184560	9570	9560	9570	9560	137
315	20231027	151100	83873780	9560	9560	9570	9560	24
316	20231027	151000	83644330	9570	9570	9570	9570	27
317	20231027	150900	83385940	9570	9570	9570	9570	33
318	20231027	150800	83070130	9570	9570	9570	9570	23
319	20231027	150700	82850020	9570	9560	9570	9560	31
320	20231027	150600	82553580	9560	9560	9560	9560	73
321	20231027	150500	81855700	9560	9560	9570	9560	23
322	20231027	150400	81635770	9560	9560	9560	9560	31
323	20231027	150300	81339410	9560	9560	9560	9560	23
324	20231027	150200	81119530	9560	9560	9560	9560	39
325	20231027	150100	80746690	9560	9560	9560	9560	23
326	20231027	150000	80526810	9570	9560	9570	9560	32
327	20231027	145900	80220740	9570	9570	9570	9570	23
328	20231027	145800	80000630	9570	9570	9570	9570	129
329	20231027	145700	78766100	9570	9570	9570	9570	54
330	20231027	145600	78249320	9570	9570	9570	9570	7
331	20231027	145500	78182330	9580	9570	9580	9570	32
332	20231027	145400	77876080	9570	9570	9570	9570	39
333	20231027	145300	77502850	9580	9580	9580	9580	7
334	20231027	145200	77435790	9580	9580	9580	9580	31
335	20231027	145100	77138810	9580	9580	9580	9580	23
336	20231027	145000	76918470	9580	9580	9580	9580	31
337	20231027	144900	76621490	9580	9580	9580	9580	24
338	20231027	144800	76391570	9580	9580	9580	9580	30
339	20231027	144700	76104170	9580	9580	9580	9580	16
340	20231027	144600	75950890	9580	9580	9580	9580	1
341	20231027	144500	75941310	9580	9580	9580	9580	0
342	20231027	144400	75941310	9580	9580	9580	9580	0
343	20231027	144300	75941310	9580	9580	9580	9580	0
344	20231027	144200	75941310	9580	9580	9580	9580	0
345	20231027	144100	75941310	9580	9580	9580	9580	0
346	20231027	144000	75941310	9580	9580	9580	9580	0
347	20231027	143900	75941310	9580	9580	9580	9580	0
348	20231027	143800	75941310	9580	9580	9580	9580	0
349	20231027	143700	75941310	9580	9580	9580	9580	0
350	20231027	143600	75941310	9580	9580	9580	9580	0
351	20231027	143500	75941310	9580	9580	9580	9580	0
352	20231027	143400	75941310	9580	9580	9580	9580	230
353	20231027	143300	73737910	9590	9590	9590	9590	3
354	20231027	143200	73709140	9590	9590	9590	9590	0
355	20231027	143100	73709140	9590	9600	9600	9590	2
356	20231027	143000	73689950	9600	9600	9600	9600	0
357	20231027	142900	73689950	9600	9600	9600	9600	0
358	20231027	142800	73689950	9600	9600	9600	9600	0
359	20231027	142700	73689950	9600	9600	9600	9600	0
360	20231027	142600	73689950	9600	9600	9600	9600	0
361	20231027	142500	73689950	9600	9600	9600	9600	0
362	20231027	142400	73689950	9600	9600	9600	9600	0
363	20231027	142300	73689950	9600	9600	9600	9600	0
364	20231027	142200	73689950	9600	9600	9600	9600	0
365	20231027	142100	73689950	9600	9600	9600	9600	0
366	20231027	142000	73689950	9600	9600	9600	9600	0
367	20231027	141900	73689950	9600	9600	9600	9600	0
368	20231027	141800	73689950	9600	9600	9600	9600	1
369	20231027	141700	73680350	9580	9580	9580	9580	0
370	20231027	141600	73680350	9580	9580	9580	9580	0
371	20231027	141500	73680350	9580	9580	9580	9580	0
372	20231027	141400	73680350	9580	9580	9580	9580	0
373	20231027	141300	73680350	9580	9580	9580	9580	0
374	20231027	141200	73680350	9580	9580	9580	9580	0
375	20231027	141100	73680350	9580	9590	9590	9580	10
376	20231027	141000	73584500	9600	9600	9600	9600	0
377	20231027	140900	73584500	9600	9600	9600	9600	1
378	20231027	140800	73574900	9600	9600	9600	9600	0
379	20231027	140700	73574900	9600	9600	9600	9600	0
380	20231027	140600	73574900	9600	9600	9600	9600	0
381	20231027	140500	73574900	9600	9600	9600	9600	1
382	20231027	140400	73565300	9580	9580	9580	9580	0
383	20231027	140300	73565300	9580	9580	9580	9580	0
384	20231027	140200	73565300	9580	9580	9580	9580	0
385	20231027	140100	73565300	9580	9580	9580	9580	0
386	20231027	140000	73565300	9580	9580	9580	9580	0
387	20231027	135900	73565300	9580	9580	9580	9580	0
388	20231027	135800	73565300	9580	9580	9580	9580	0
389	20231027	135700	73565300	9580	9580	9580	9580	140
390	20231027	135600	72224100	9590	9590	9590	9590	60
391	20231027	135500	71648700	9600	9600	9600	9600	0
392	20231027	135400	71648700	9600	9600	9600	9600	0
393	20231027	135300	71648700	9600	9600	9600	9600	0
394	20231027	135200	71648700	9600	9600	9600	9600	0
395	20231027	135100	71648700	9600	9600	9600	9600	0
396	20231027	135000	71648700	9600	9600	9600	9600	0
397	20231027	134900	71648700	9600	9600	9600	9600	10
398	20231027	134800	71552700	9580	9580	9580	9580	0
399	20231027	134700	71552700	9580	9580	9580	9580	0
400	20231027	134600	71552700	9580	9580	9580	9580	0
401	20231027	134500	71552700	9580	9580	9580	9580	2
402	20231027	134400	71533540	9590	9590	9590	9590	0
403	20231027	134300	71533540	9590	9590	9590	9590	0
404	20231027	134200	71533540	9590	9590	9590	9590	11
405	20231027	134100	71428050	9600	9600	9600	9600	0
406	20231027	134000	71428050	9600	9600	9600	9600	0
407	20231027	133900	71428050	9600	9600	9600	9600	0
408	20231027	133800	71428050	9600	9600	9600	9600	0
409	20231027	133700	71428050	9600	9600	9600	9600	0
410	20231027	133600	71428050	9600	9600	9600	9600	0
411	20231027	133500	71428050	9600	9600	9600	9600	0
412	20231027	133400	71428050	9600	9600	9600	9600	0
413	20231027	133300	71428050	9600	9600	9600	9600	0
414	20231027	133200	71428050	9600	9600	9600	9600	0
415	20231027	133100	71428050	9600	9600	9600	9600	0
416	20231027	133000	71428050	9600	9600	9600	9600	0
417	20231027	132900	71428050	9600	9600	9600	9600	0
418	20231027	132800	71428050	9600	9600	9600	9600	0
419	20231027	132700	71428050	9600	9600	9600	9600	0
420	20231027	132600	71428050	9600	9600	9600	9600	0
421	20231027	132500	71428050	9600	9600	9600	9600	0
422	20231027	132400	71428050	9600	9600	9600	9600	0
423	20231027	132300	71428050	9600	9600	9600	9600	0
424	20231027	132200	71428050	9600	9600	9600	9600	0
425	20231027	132100	71428050	9600	9600	9600	9600	0
426	20231027	132000	71428050	9600	9600	9600	9600	0
427	20231027	131900	71428050	9600	9600	9600	9600	0
428	20231027	131800	71428050	9600	9600	9600	9600	0
429	20231027	131700	71428050	9600	9600	9600	9600	250
430	20231027	131600	69028050	9600	9600	9600	9600	0
431	20231027	131500	69028050	9600	9600	9600	9600	1
432	20231027	131400	69018450	9600	9600	9600	9600	0
433	20231027	131300	69018450	9600	9600	9600	9600	0
434	20231027	131200	69018450	9600	9600	9600	9600	0
435	20231027	131100	69018450	9600	9600	9600	9600	0
436	20231027	131000	69018450	9600	9600	9600	9600	0
437	20231027	130900	69018450	9600	9600	9600	9600	0
438	20231027	130800	69018450	9600	9600	9600	9600	0
439	20231027	130700	69018450	9600	9600	9600	9600	0
440	20231027	130600	69018450	9600	9600	9600	9600	0
441	20231027	130500	69018450	9600	9600	9600	9600	0
442	20231027	130400	69018450	9600	9600	9600	9600	0
443	20231027	130300	69018450	9600	9600	9600	9600	0
444	20231027	130200	69018450	9600	9600	9600	9600	0
445	20231027	130100	69018450	9600	9600	9600	9600	0
446	20231027	130000	69018450	9600	9600	9600	9600	0
447	20231027	125900	69018450	9600	9600	9600	9600	0
448	20231027	125800	69018450	9600	9600	9600	9600	0
449	20231027	125700	69018450	9600	9600	9600	9600	0
450	20231027	125600	69018450	9600	9600	9600	9600	0
451	20231027	125500	69018450	9600	9600	9600	9600	0
452	20231027	125400	69018450	9600	9600	9600	9600	0
453	20231027	125300	69018450	9600	9600	9600	9600	1
454	20231027	125200	69008850	9600	9600	9600	9600	0
455	20231027	125100	69008850	9600	9600	9600	9600	0
456	20231027	125000	69008850	9600	9600	9600	9600	0
457	20231027	124900	69008850	9600	9600	9600	9600	0
458	20231027	124800	69008850	9600	9600	9600	9600	12
459	20231027	124700	68893650	9590	9590	9590	9590	0
460	20231027	124600	68893650	9590	9590	9590	9590	0
461	20231027	124500	68893650	9590	9590	9590	9590	0
462	20231027	124400	68893650	9590	9590	9590	9590	0
463	20231027	124300	68893650	9590	9590	9590	9590	0
464	20231027	124200	68893650	9590	9590	9590	9590	0
465	20231027	124100	68893650	9590	9590	9590	9590	0
466	20231027	124000	68893650	9590	9590	9590	9590	0
467	20231027	123900	68893650	9590	9590	9590	9590	0
468	20231027	123800	68893650	9590	9590	9590	9590	279
469	20231027	123700	66218040	9590	9590	9590	9590	0
470	20231027	123600	66218040	9590	9590	9590	9590	0
471	20231027	123500	66218040	9590	9590	9590	9590	0
472	20231027	123400	66218040	9590	9590	9590	9590	0
473	20231027	123300	66218040	9590	9590	9590	9590	21
474	20231027	123200	66016650	9590	9590	9590	9590	0
475	20231027	123100	66016650	9590	9590	9590	9590	10
476	20231027	123000	65920750	9580	9580	9580	9580	0
477	20231027	122900	65920750	9580	9580	9580	9580	0
478	20231027	122800	65920750	9580	9580	9580	9580	40
479	20231027	122700	65537550	9590	9590	9590	9590	0
480	20231027	122600	65537550	9590	9590	9590	9590	0
481	20231027	122500	65537550	9590	9590	9590	9590	10
482	20231027	122400	65441650	9590	9590	9590	9590	2
483	20231027	122300	65422470	9590	9590	9590	9590	0
484	20231027	122200	65422470	9590	9590	9590	9590	0
485	20231027	122100	65422470	9590	9590	9590	9590	7
486	20231027	122000	65355340	9600	9600	9600	9600	0
487	20231027	121900	65355340	9600	9600	9600	9600	0
488	20231027	121800	65355340	9600	9600	9600	9600	0
489	20231027	121700	65355340	9600	9600	9600	9600	0
490	20231027	121600	65355340	9600	9600	9600	9600	0
491	20231027	121500	65355340	9600	9600	9600	9600	0
492	20231027	121400	65355340	9600	9600	9600	9600	0
493	20231027	121300	65355340	9600	9600	9600	9600	0
494	20231027	121200	65355340	9600	9600	9600	9600	0
495	20231027	121100	65355340	9600	9600	9600	9600	0
496	20231027	121000	65355340	9600	9600	9600	9600	0
497	20231027	120900	65355340	9600	9600	9600	9600	1
498	20231027	120800	65345740	9600	9600	9600	9600	0
499	20231027	120700	65345740	9600	9600	9600	9600	0
500	20231027	120600	65345740	9600	9600	9600	9600	0
501	20231027	120500	65345740	9600	9600	9600	9600	0
502	20231027	120400	65345740	9600	9600	9600	9600	0
503	20231027	120300	65345740	9600	9600	9600	9600	0
504	20231027	120200	65345740	9600	9600	9600	9600	0
505	20231027	120100	65345740	9600	9600	9600	9600	0
506	20231027	120000	65345740	9600	9600	9600	9600	0
507	20231027	115900	65345740	9600	9600	9600	9600	0
508	20231027	115800	65345740	9600	9600	9600	9600	0
509	20231027	115700	65345740	9600	9600	9600	9600	0
510	20231027	115600	65345740	9600	9600	9600	9600	20
511	20231027	115500	65153740	9600	9600	9600	9600	50
512	20231027	115400	64673740	9600	9600	9600	9600	0
513	20231027	115300	64673740	9600	9600	9600	9600	0
514	20231027	115200	64673740	9600	9600	9600	9600	0
515	20231027	115100	64673740	9600	9600	9600	9600	0
516	20231027	115000	64673740	9600	9600	9600	9600	0
517	20231027	114900	64673740	9600	9600	9600	9600	0
518	20231027	114800	64673740	9600	9600	9600	9600	0
519	20231027	114700	64673740	9600	9600	9600	9600	0
520	20231027	114600	64673740	9600	9600	9600	9600	0
521	20231027	114500	64673740	9600	9600	9600	9600	0
522	20231027	114400	64673740	9600	9600	9600	9600	1
523	20231027	114300	64664140	9600	9600	9600	9600	10
524	20231027	114200	64568140	9590	9590	9590	9590	73
525	20231027	114100	63868070	9600	9600	9600	9590	222
526	20231027	114000	61738870	9600	9600	9600	9600	11
527	20231027	113900	61633270	9600	9600	9600	9600	0
528	20231027	113800	61633270	9600	9600	9600	9600	3
529	20231027	113700	61604470	9600	9600	9600	9600	0
530	20231027	113600	61604470	9600	9600	9600	9600	4
531	20231027	113500	61566070	9600	9600	9600	9600	8
532	20231027	113400	61489270	9600	9590	9600	9590	181
533	20231027	113300	59753470	9590	9590	9590	9590	220
534	20231027	113200	57643670	9590	9590	9590	9590	0
535	20231027	113100	57643670	9590	9590	9590	9590	0
536	20231027	113000	57643670	9590	9590	9590	9590	71
537	20231027	112900	56962780	9600	9600	9600	9600	0
538	20231027	112800	56962780	9600	9600	9600	9600	0
539	20231027	112700	56962780	9600	9600	9600	9600	0
540	20231027	112600	56962780	9600	9600	9600	9600	1
541	20231027	112500	56953180	9590	9590	9590	9590	0
542	20231027	112400	56953180	9590	9590	9590	9590	0
543	20231027	112300	56953180	9590	9590	9590	9590	100
544	20231027	112200	55994180	9590	9590	9590	9590	100
545	20231027	112100	55035180	9600	9600	9600	9600	0
546	20231027	112000	55035180	9600	9600	9600	9600	0
547	20231027	111900	55035180	9600	9600	9600	9600	0
548	20231027	111800	55035180	9600	9600	9600	9600	0
549	20231027	111700	55035180	9600	9590	9600	9590	35
550	20231027	111600	54699470	9590	9590	9590	9590	0
551	20231027	111500	54699470	9590	9590	9590	9590	0
552	20231027	111400	54699470	9590	9590	9590	9590	0
553	20231027	111300	54699470	9590	9590	9590	9590	0
554	20231027	111200	54699470	9590	9590	9590	9590	61
555	20231027	111100	54114480	9590	9590	9590	9590	9
556	20231027	111000	54028170	9600	9600	9600	9600	0
557	20231027	110900	54028170	9600	9600	9600	9600	0
558	20231027	110800	54028170	9600	9600	9600	9600	0
559	20231027	110700	54028170	9600	9600	9600	9600	0
560	20231027	110600	54028170	9600	9600	9600	9600	0
561	20231027	110500	54028170	9600	9600	9600	9600	0
562	20231027	110400	54028170	9600	9600	9600	9600	0
563	20231027	110300	54028170	9600	9600	9600	9600	0
564	20231027	110200	54028170	9600	9600	9600	9600	0
565	20231027	110100	54028170	9600	9600	9600	9600	1
566	20231027	110000	54018570	9600	9600	9600	9600	0
567	20231027	105900	54018570	9600	9600	9600	9600	0
568	20231027	105800	54018570	9600	9600	9600	9600	0
569	20231027	105700	54018570	9600	9600	9600	9600	30
570	20231027	105600	53730570	9600	9600	9600	9600	0
571	20231027	105500	53730570	9600	9600	9600	9600	0
572	20231027	105400	53730570	9600	9600	9600	9600	0
573	20231027	105300	53730570	9600	9600	9600	9600	0
574	20231027	105200	53730570	9600	9600	9600	9600	0
575	20231027	105100	53730570	9600	9600	9600	9600	0
576	20231027	105000	53730570	9600	9600	9600	9600	4
577	20231027	104900	53692170	9590	9590	9590	9590	0
578	20231027	104800	53692170	9590	9590	9590	9590	0
579	20231027	104700	53692170	9590	9590	9590	9590	0
580	20231027	104600	53692170	9590	9590	9590	9590	0
581	20231027	104500	53692170	9590	9590	9590	9590	40
582	20231027	104400	53308570	9590	9590	9590	9590	66
583	20231027	104300	52675630	9590	9590	9590	9590	0
584	20231027	104200	52675630	9590	9590	9590	9590	0
585	20231027	104100	52675630	9590	9590	9590	9590	150
586	20231027	104000	51237130	9590	9590	9590	9590	10
587	20231027	103900	51141230	9590	9590	9590	9590	1
588	20231027	103800	51131640	9590	9590	9590	9590	0
589	20231027	103700	51131640	9590	9590	9590	9590	12
590	20231027	103600	51016560	9600	9600	9600	9600	0
591	20231027	103500	51016560	9600	9600	9600	9600	10
592	20231027	103400	50920560	9600	9600	9600	9600	0
593	20231027	103300	50920560	9600	9600	9600	9600	2
594	20231027	103200	50901360	9600	9600	9600	9600	0
595	20231027	103100	50901360	9600	9600	9600	9600	0
596	20231027	103000	50901360	9600	9600	9600	9600	0
597	20231027	102900	50901360	9600	9600	9600	9600	1
598	20231027	102800	50891760	9600	9600	9600	9600	0
599	20231027	102700	50891760	9600	9600	9600	9600	10
600	20231027	102600	50795760	9600	9600	9600	9600	0
601	20231027	102500	50795760	9600	9600	9600	9600	0
602	20231027	102400	50795760	9600	9600	9600	9600	44
603	20231027	102300	50373360	9600	9600	9600	9600	2
604	20231027	102200	50354160	9600	9600	9600	9600	0
605	20231027	102100	50354160	9600	9600	9600	9600	0
606	20231027	102000	50354160	9600	9600	9600	9600	0
607	20231027	101900	50354160	9600	9600	9600	9600	8
608	20231027	101800	50277360	9590	9590	9590	9590	0
609	20231027	101700	50277360	9590	9590	9590	9590	50
610	20231027	101600	49797860	9600	9600	9600	9600	0
611	20231027	101500	49797860	9600	9600	9600	9600	0
612	20231027	101400	49797860	9600	9600	9600	9600	0
613	20231027	101300	49797860	9600	9600	9600	9600	70
614	20231027	101200	49125860	9600	9600	9600	9600	13
615	20231027	101100	49001060	9600	9600	9600	9600	0
616	20231027	101000	49001060	9600	9600	9600	9600	0
617	20231027	100900	49001060	9600	9600	9600	9600	0
618	20231027	100800	49001060	9600	9600	9600	9600	12
619	20231027	100700	48885860	9600	9600	9600	9600	0
620	20231027	100600	48885860	9600	9600	9600	9600	0
621	20231027	100500	48885860	9600	9600	9600	9600	0
622	20231027	100400	48885860	9600	9600	9600	9600	2
623	20231027	100300	48866660	9600	9600	9600	9600	1
624	20231027	100200	48857060	9600	9600	9600	9600	0
625	20231027	100100	48857060	9600	9600	9600	9600	1
626	20231027	100000	48847460	9600	9600	9600	9600	0
627	20231027	095900	48847460	9600	9600	9600	9600	0
628	20231027	095800	48847460	9600	9600	9600	9600	1
629	20231027	095700	48837860	9600	9600	9600	9600	100
630	20231027	095600	47877860	9600	9600	9600	9600	1
631	20231027	095500	47868260	9600	9600	9600	9600	0
632	20231027	095400	47868260	9600	9600	9600	9600	0
633	20231027	095300	47868260	9600	9600	9600	9600	0
634	20231027	095200	47868260	9600	9600	9600	9600	0
635	20231027	095100	47868260	9600	9600	9600	9600	0
636	20231027	095000	47868260	9600	9600	9600	9600	0
637	20231027	094900	47868260	9600	9600	9600	9600	0
638	20231027	094800	47868260	9600	9600	9600	9600	0
639	20231027	094700	47868260	9600	9600	9600	9600	1
640	20231027	094600	47858660	9600	9600	9600	9600	0
641	20231027	094500	47858660	9600	9600	9600	9600	5
642	20231027	094400	47810660	9600	9600	9600	9600	0
643	20231027	094300	47810660	9600	9600	9600	9600	102
644	20231027	094200	46831460	9550	9550	9550	9550	0
645	20231027	094100	46831460	9550	9560	9560	9550	200
646	20231027	094000	44919920	9600	9600	9600	9600	0
647	20231027	093900	44919920	9600	9600	9600	9600	0
648	20231027	093800	44919920	9600	9600	9600	9600	0
649	20231027	093700	44919920	9600	9600	9600	9600	0
650	20231027	093600	44919920	9600	9600	9600	9600	0
651	20231027	093500	44919920	9600	9600	9600	9600	1
652	20231027	093400	44910320	9600	9600	9600	9600	4
653	20231027	093300	44871920	9600	9600	9600	9600	6
654	20231027	093200	44814320	9600	9600	9600	9600	0
655	20231027	093100	44814320	9600	9600	9600	9550	2511
656	20231027	093000	20802940	9590	9590	9590	9590	2
657	20231027	092900	20783760	9600	9600	9600	9600	11
658	20231027	092800	20678160	9600	9600	9600	9600	80
659	20231027	092700	19910160	9600	9600	9600	9600	1
660	20231027	092600	19900560	9600	9600	9600	9600	2
661	20231027	092500	19881360	9600	9600	9600	9600	0
662	20231027	092400	19881360	9600	9600	9600	9600	0
663	20231027	092300	19881360	9600	9600	9600	9600	0
664	20231027	092200	19881360	9600	9600	9600	9600	0
665	20231027	092100	19881360	9600	9600	9600	9600	0
666	20231027	092000	19881360	9600	9600	9600	9600	6
667	20231027	091900	19823760	9590	9590	9590	9590	292
668	20231027	091800	17023480	9580	9580	9580	9580	0
669	20231027	091700	17023480	9580	9580	9580	9580	228
670	20231027	091600	14839240	9570	9590	9590	9570	200
671	20231027	091500	12924950	9600	9600	9600	9600	0
672	20231027	091400	12924950	9600	9600	9600	9600	0
673	20231027	091300	12924950	9600	9600	9600	9600	11
674	20231027	091200	12819350	9600	9600	9600	9600	0
675	20231027	091100	12819350	9600	9600	9600	9600	4
676	20231027	091000	12780950	9610	9610	9610	9610	1
677	20231027	090900	12771340	9600	9600	9600	9600	17
678	20231027	090800	12608140	9560	9570	9570	9560	630
679	20231027	090700	6585320	9560	9560	9560	9560	4
680	20231027	090600	6547080	9600	9600	9600	9600	1
681	20231027	090500	6537480	9610	9610	9610	9610	0
682	20231027	090400	6537480	9610	9610	9610	9610	2
683	20231027	090300	6518260	9560	9560	9560	9560	516
684	20231027	090200	1585300	9550	9550	9550	9550	0
685	20231027	090100	1585300	9550	9550	9550	9550	0
686	20231027	090000	1585300	9550	9550	9550	9550	166