KissMeData/277880/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203300	1072368030	9610	9610	9610	9610	1170
3	20231026	203200	1072368030	9610	9610	9610	9610	0
4	20231026	203100	1072368030	9610	9610	9610	9610	0
5	20231026	203000	1072368030	9610	9610	9610	9610	0
6	20231026	202900	1072368030	9610	9610	9610	9610	0
7	20231026	202800	1072368030	9610	9610	9610	9610	0
8	20231026	202700	1072368030	9610	9610	9610	9610	0
9	20231026	202600	1072368030	9610	9610	9610	9610	0
10	20231026	202500	1072368030	9610	9610	9610	9610	0
11	20231026	202400	1072368030	9610	9610	9610	9610	0
12	20231026	202300	1072368030	9610	9610	9610	9610	0
13	20231026	202200	1072368030	9610	9610	9610	9610	0
14	20231026	202100	1072368030	9610	9610	9610	9610	0
15	20231026	202000	1072368030	9610	9610	9610	9610	0
16	20231026	201900	1072368030	9610	9610	9610	9610	0
17	20231026	201800	1072368030	9610	9610	9610	9610	0
18	20231026	201700	1072368030	9610	9610	9610	9610	0
19	20231026	201600	1072368030	9610	9610	9610	9610	0
20	20231026	201500	1072368030	9610	9610	9610	9610	0
21	20231026	201400	1072368030	9610	9610	9610	9610	0
22	20231026	201300	1072368030	9610	9610	9610	9610	0
23	20231026	201200	1072368030	9610	9610	9610	9610	0
24	20231026	201100	1072368030	9610	9610	9610	9610	0
25	20231026	201000	1072368030	9610	9610	9610	9610	0
26	20231026	200900	1072368030	9610	9610	9610	9610	0
27	20231026	200800	1072368030	9610	9610	9610	9610	0
28	20231026	200700	1072368030	9610	9610	9610	9610	0
29	20231026	200600	1072368030	9610	9610	9610	9610	0
30	20231026	200500	1072368030	9610	9610	9610	9610	0
31	20231026	200400	1072368030	9610	9610	9610	9610	0
32	20231026	200300	1072368030	9610	9610	9610	9610	1170
33	20231026	200200	1072368030	9610	9610	9610	9610	0
34	20231026	200100	1072368030	9610	9610	9610	9610	0
35	20231026	200000	1072368030	9610	9610	9610	9610	0
36	20231026	195900	1072368030	9610	9610	9610	9610	0
37	20231026	195800	1072368030	9610	9610	9610	9610	0
38	20231026	195700	1072368030	9610	9610	9610	9610	0
39	20231026	195600	1072368030	9610	9610	9610	9610	0
40	20231026	195500	1072368030	9610	9610	9610	9610	0
41	20231026	195400	1072368030	9610	9610	9610	9610	0
42	20231026	195300	1072368030	9610	9610	9610	9610	0
43	20231026	195200	1072368030	9610	9610	9610	9610	0
44	20231026	195100	1072368030	9610	9610	9610	9610	0
45	20231026	195000	1072368030	9610	9610	9610	9610	0
46	20231026	194900	1072368030	9610	9610	9610	9610	0
47	20231026	194800	1072368030	9610	9610	9610	9610	0
48	20231026	194700	1072368030	9610	9610	9610	9610	0
49	20231026	194600	1072368030	9610	9610	9610	9610	0
50	20231026	194500	1072368030	9610	9610	9610	9610	0
51	20231026	194400	1072368030	9610	9610	9610	9610	0
52	20231026	194300	1072368030	9610	9610	9610	9610	0
53	20231026	194200	1072368030	9610	9610	9610	9610	0
54	20231026	194100	1072368030	9610	9610	9610	9610	0
55	20231026	194000	1072368030	9610	9610	9610	9610	0
56	20231026	193900	1072368030	9610	9610	9610	9610	0
57	20231026	193800	1072368030	9610	9610	9610	9610	0
58	20231026	193700	1072368030	9610	9610	9610	9610	0
59	20231026	193600	1072368030	9610	9610	9610	9610	0
60	20231026	193500	1072368030	9610	9610	9610	9610	0
61	20231026	193400	1072368030	9610	9610	9610	9610	0
62	20231026	193300	1072368030	9610	9610	9610	9610	1170
63	20231026	193200	1072368030	9610	9610	9610	9610	0
64	20231026	193100	1072368030	9610	9610	9610	9610	0
65	20231026	193000	1072368030	9610	9610	9610	9610	0
66	20231026	192900	1072368030	9610	9610	9610	9610	0
67	20231026	192800	1072368030	9610	9610	9610	9610	0
68	20231026	192700	1072368030	9610	9610	9610	9610	0
69	20231026	192600	1072368030	9610	9610	9610	9610	0
70	20231026	192500	1072368030	9610	9610	9610	9610	0
71	20231026	192400	1072368030	9610	9610	9610	9610	0
72	20231026	192300	1072368030	9610	9610	9610	9610	0
73	20231026	192200	1072368030	9610	9610	9610	9610	0
74	20231026	192100	1072368030	9610	9610	9610	9610	0
75	20231026	192000	1072368030	9610	9610	9610	9610	0
76	20231026	191900	1072368030	9610	9610	9610	9610	0
77	20231026	191800	1072368030	9610	9610	9610	9610	0
78	20231026	191700	1072368030	9610	9610	9610	9610	0
79	20231026	191600	1072368030	9610	9610	9610	9610	0
80	20231026	191500	1072368030	9610	9610	9610	9610	0
81	20231026	191400	1072368030	9610	9610	9610	9610	0
82	20231026	191300	1072368030	9610	9610	9610	9610	0
83	20231026	191200	1072368030	9610	9610	9610	9610	0
84	20231026	191100	1072368030	9610	9610	9610	9610	0
85	20231026	191000	1072368030	9610	9610	9610	9610	0
86	20231026	190900	1072368030	9610	9610	9610	9610	0
87	20231026	190800	1072368030	9610	9610	9610	9610	0
88	20231026	190700	1072368030	9610	9610	9610	9610	0
89	20231026	190600	1072368030	9610	9610	9610	9610	0
90	20231026	190500	1072368030	9610	9610	9610	9610	0
91	20231026	190400	1072368030	9610	9610	9610	9610	0
92	20231026	190300	1072368030	9610	9610	9610	9610	1170
93	20231026	190200	1072368030	9610	9610	9610	9610	0
94	20231026	190100	1072368030	9610	9610	9610	9610	0
95	20231026	190000	1072368030	9610	9610	9610	9610	0
96	20231026	185900	1072368030	9610	9610	9610	9610	0
97	20231026	185800	1072368030	9610	9610	9610	9610	0
98	20231026	185700	1072368030	9610	9610	9610	9610	0
99	20231026	185600	1072368030	9610	9610	9610	9610	0
100	20231026	185500	1072368030	9610	9610	9610	9610	0
101	20231026	185400	1072368030	9610	9610	9610	9610	0
102	20231026	185300	1072368030	9610	9610	9610	9610	0
103	20231026	185200	1072368030	9610	9610	9610	9610	0
104	20231026	185100	1072368030	9610	9610	9610	9610	0
105	20231026	185000	1072368030	9610	9610	9610	9610	0
106	20231026	184900	1072368030	9610	9610	9610	9610	0
107	20231026	184800	1072368030	9610	9610	9610	9610	0
108	20231026	184700	1072368030	9610	9610	9610	9610	0
109	20231026	184600	1072368030	9610	9610	9610	9610	0
110	20231026	184500	1072368030	9610	9610	9610	9610	0
111	20231026	184400	1072368030	9610	9610	9610	9610	0
112	20231026	184300	1072368030	9610	9610	9610	9610	0
113	20231026	184200	1072368030	9610	9610	9610	9610	0
114	20231026	184100	1072368030	9610	9610	9610	9610	0
115	20231026	184000	1072368030	9610	9610	9610	9610	0
116	20231026	183900	1072368030	9610	9610	9610	9610	0
117	20231026	183800	1072368030	9610	9610	9610	9610	0
118	20231026	183700	1072368030	9610	9610	9610	9610	0
119	20231026	183600	1072368030	9610	9610	9610	9610	0
120	20231026	183500	1072368030	9610	9610	9610	9610	0
121	20231026	183400	1072368030	9610	9610	9610	9610	0
122	20231026	183300	1072368030	9610	9610	9610	9610	1170
123	20231026	183200	1072368030	9610	9610	9610	9610	0
124	20231026	183100	1072368030	9610	9610	9610	9610	0
125	20231026	183000	1072368030	9610	9610	9610	9610	0
126	20231026	182900	1072368030	9610	9610	9610	9610	0
127	20231026	182800	1072368030	9610	9610	9610	9610	0
128	20231026	182700	1072368030	9610	9610	9610	9610	0
129	20231026	182600	1072368030	9610	9610	9610	9610	0
130	20231026	182500	1072368030	9610	9610	9610	9610	0
131	20231026	182400	1072368030	9610	9610	9610	9610	0
132	20231026	182300	1072368030	9610	9610	9610	9610	0
133	20231026	182200	1072368030	9610	9610	9610	9610	0
134	20231026	182100	1072368030	9610	9610	9610	9610	0
135	20231026	182000	1072368030	9610	9610	9610	9610	0
136	20231026	181900	1072368030	9610	9610	9610	9610	0
137	20231026	181800	1072368030	9610	9610	9610	9610	0
138	20231026	181700	1072368030	9610	9610	9610	9610	0
139	20231026	181600	1072368030	9610	9610	9610	9610	0
140	20231026	181500	1072368030	9610	9610	9610	9610	0
141	20231026	181400	1072368030	9610	9610	9610	9610	0
142	20231026	181300	1072368030	9610	9610	9610	9610	0
143	20231026	181200	1072368030	9610	9610	9610	9610	0
144	20231026	181100	1072368030	9610	9610	9610	9610	0
145	20231026	181000	1072368030	9610	9610	9610	9610	0
146	20231026	180900	1072368030	9610	9610	9610	9610	0
147	20231026	180800	1072368030	9610	9610	9610	9610	0
148	20231026	180700	1072368030	9610	9610	9610	9610	0
149	20231026	180600	1072368030	9610	9610	9610	9610	0
150	20231026	180500	1072368030	9610	9610	9610	9610	0
151	20231026	180400	1072368030	9610	9610	9610	9610	0
152	20231026	180300	1072368030	9610	9610	9610	9610	1170
153	20231026	180200	1072368030	9610	9610	9610	9610	0
154	20231026	180100	1072368030	9610	9610	9610	9610	0
155	20231026	180000	1072368030	9610	9610	9610	9610	0
156	20231026	175900	1072368030	9610	9610	9610	9610	0
157	20231026	175800	1072368030	9610	9610	9610	9610	0
158	20231026	175700	1072368030	9610	9610	9610	9610	0
159	20231026	175600	1072368030	9610	9610	9610	9610	0
160	20231026	175500	1072368030	9610	9610	9610	9610	0
161	20231026	175400	1072368030	9610	9610	9610	9610	0
162	20231026	175300	1072368030	9610	9610	9610	9610	0
163	20231026	175200	1072368030	9610	9610	9610	9610	0
164	20231026	175100	1072368030	9610	9610	9610	9610	0
165	20231026	175000	1072368030	9610	9610	9610	9610	0
166	20231026	174900	1072368030	9610	9610	9610	9610	0
167	20231026	174800	1072368030	9610	9610	9610	9610	0
168	20231026	174700	1072368030	9610	9610	9610	9610	0
169	20231026	174600	1072368030	9610	9610	9610	9610	0
170	20231026	174500	1072368030	9610	9610	9610	9610	0
171	20231026	174400	1072368030	9610	9610	9610	9610	0
172	20231026	174300	1072368030	9610	9610	9610	9610	0
173	20231026	174200	1072368030	9610	9610	9610	9610	0
174	20231026	174100	1072368030	9610	9610	9610	9610	0
175	20231026	174000	1072368030	9610	9610	9610	9610	0
176	20231026	173900	1072368030	9610	9610	9610	9610	0
177	20231026	173800	1072368030	9610	9610	9610	9610	0
178	20231026	173700	1072368030	9610	9610	9610	9610	0
179	20231026	173600	1072368030	9610	9610	9610	9610	0
180	20231026	173500	1072368030	9610	9610	9610	9610	0
181	20231026	173400	1072368030	9610	9610	9610	9610	0
182	20231026	173300	1072368030	9610	9610	9610	9610	1170
183	20231026	173200	1072368030	9610	9610	9610	9610	0
184	20231026	173100	1072368030	9610	9610	9610	9610	0
185	20231026	173000	1072368030	9610	9610	9610	9610	0
186	20231026	172900	1072368030	9610	9610	9610	9610	0
187	20231026	172800	1072368030	9610	9610	9610	9610	0
188	20231026	172700	1072368030	9610	9610	9610	9610	0
189	20231026	172600	1072368030	9610	9610	9610	9610	0
190	20231026	172500	1072368030	9610	9610	9610	9610	0
191	20231026	172400	1072368030	9610	9610	9610	9610	0
192	20231026	172300	1072368030	9610	9610	9610	9610	0
193	20231026	172200	1072368030	9610	9610	9610	9610	0
194	20231026	172100	1072368030	9610	9610	9610	9610	0
195	20231026	172000	1072368030	9610	9610	9610	9610	0
196	20231026	171900	1072368030	9610	9610	9610	9610	0
197	20231026	171800	1072368030	9610	9610	9610	9610	0
198	20231026	171700	1072368030	9610	9610	9610	9610	0
199	20231026	171600	1072368030	9610	9610	9610	9610	0
200	20231026	171500	1072368030	9610	9610	9610	9610	0
201	20231026	171400	1072368030	9610	9610	9610	9610	0
202	20231026	171300	1072368030	9610	9610	9610	9610	0
203	20231026	171200	1072368030	9610	9610	9610	9610	0
204	20231026	171100	1072368030	9610	9610	9610	9610	0
205	20231026	171000	1072368030	9610	9610	9610	9610	0
206	20231026	170900	1072368030	9610	9610	9610	9610	0
207	20231026	170800	1072368030	9610	9610	9610	9610	0
208	20231026	170700	1072368030	9610	9610	9610	9610	0
209	20231026	170600	1072368030	9610	9610	9610	9610	0
210	20231026	170500	1072368030	9610	9610	9610	9610	0
211	20231026	170400	1072368030	9610	9610	9610	9610	0
212	20231026	170300	1072368030	9610	9610	9610	9610	1170
213	20231026	170200	1072368030	9610	9610	9610	9610	0
214	20231026	170100	1072368030	9610	9610	9610	9610	0
215	20231026	170000	1072368030	9610	9610	9610	9610	0
216	20231026	165900	1072368030	9610	9610	9610	9610	0
217	20231026	165800	1072368030	9610	9610	9610	9610	0
218	20231026	165700	1072368030	9610	9610	9610	9610	0
219	20231026	165600	1072368030	9610	9610	9610	9610	0
220	20231026	165500	1072368030	9610	9610	9610	9610	0
221	20231026	165400	1072368030	9610	9610	9610	9610	0
222	20231026	165300	1072368030	9610	9610	9610	9610	0
223	20231026	165200	1072368030	9610	9610	9610	9610	0
224	20231026	165100	1072368030	9610	9610	9610	9610	0
225	20231026	165000	1072368030	9610	9610	9610	9610	0
226	20231026	164900	1072368030	9610	9610	9610	9610	0
227	20231026	164800	1072368030	9610	9610	9610	9610	0
228	20231026	164700	1072368030	9610	9610	9610	9610	0
229	20231026	164600	1072368030	9610	9610	9610	9610	0
230	20231026	164500	1072368030	9610	9610	9610	9610	0
231	20231026	164400	1072368030	9610	9610	9610	9610	0
232	20231026	164300	1072368030	9610	9610	9610	9610	0
233	20231026	164200	1072368030	9610	9610	9610	9610	0
234	20231026	164100	1072368030	9610	9610	9610	9610	0
235	20231026	164000	1072368030	9610	9610	9610	9610	0
236	20231026	163900	1072368030	9610	9610	9610	9610	0
237	20231026	163800	1072368030	9610	9610	9610	9610	0
238	20231026	163700	1072368030	9610	9610	9610	9610	0
239	20231026	163600	1072368030	9610	9610	9610	9610	0
240	20231026	163500	1072368030	9610	9610	9610	9610	0
241	20231026	163400	1072368030	9610	9610	9610	9610	0
242	20231026	163300	1072368030	9610	9610	9610	9610	1170
243	20231026	163200	1072368030	9610	9610	9610	9610	0
244	20231026	163100	1072368030	9610	9610	9610	9610	0
245	20231026	163000	1072368030	9610	9610	9610	9610	0
246	20231026	162900	1072368030	9610	9610	9610	9610	0
247	20231026	162800	1072368030	9610	9610	9610	9610	0
248	20231026	162700	1072368030	9610	9610	9610	9610	0
249	20231026	162600	1072368030	9610	9610	9610	9610	0
250	20231026	162500	1072368030	9610	9610	9610	9610	0
251	20231026	162400	1072368030	9610	9610	9610	9610	0
252	20231026	162300	1072368030	9610	9610	9610	9610	0
253	20231026	162200	1072368030	9610	9610	9610	9610	0
254	20231026	162100	1072368030	9610	9610	9610	9610	0
255	20231026	162000	1072368030	9610	9610	9610	9610	0
256	20231026	161900	1072368030	9610	9610	9610	9610	0
257	20231026	161800	1072368030	9610	9610	9610	9610	0
258	20231026	161700	1072368030	9610	9610	9610	9610	0
259	20231026	161600	1072368030	9610	9610	9610	9610	0
260	20231026	161500	1072368030	9610	9610	9610	9610	0
261	20231026	161400	1072368030	9610	9610	9610	9610	0
262	20231026	161300	1072368030	9610	9610	9610	9610	0
263	20231026	161200	1072368030	9610	9610	9610	9610	0
264	20231026	161100	1072368030	9610	9610	9610	9610	0
265	20231026	161000	1072368030	9610	9610	9610	9610	0
266	20231026	160900	1072368030	9610	9610	9610	9610	0
267	20231026	160800	1072368030	9610	9610	9610	9610	0
268	20231026	160700	1072368030	9610	9610	9610	9610	0
269	20231026	160600	1072368030	9610	9610	9610	9610	0
270	20231026	160500	1072368030	9610	9610	9610	9610	0
271	20231026	160400	1072368030	9610	9610	9610	9610	0
272	20231026	160300	1072368030	9610	9610	9610	9610	1170
273	20231026	160200	1072368030	9610	9610	9610	9610	0
274	20231026	160100	1072368030	9610	9610	9610	9610	0
275	20231026	160000	1072368030	9610	9610	9610	9610	0
276	20231026	155900	1072368030	9610	9610	9610	9610	0
277	20231026	155800	1072368030	9610	9610	9610	9610	0
278	20231026	155700	1072368030	9610	9610	9610	9610	0
279	20231026	155600	1072368030	9610	9610	9610	9610	0
280	20231026	155500	1072368030	9610	9610	9610	9610	0
281	20231026	155400	1072368030	9610	9610	9610	9610	0
282	20231026	155300	1072368030	9610	9610	9610	9610	0
283	20231026	155200	1072368030	9610	9610	9610	9610	0
284	20231026	155100	1072368030	9610	9610	9610	9610	0
285	20231026	155000	1072368030	9610	9610	9610	9610	0
286	20231026	154900	1072368030	9610	9610	9610	9610	0
287	20231026	154800	1072368030	9610	9610	9610	9610	0
288	20231026	154700	1072368030	9610	9610	9610	9610	0
289	20231026	154600	1072368030	9610	9610	9610	9610	0
290	20231026	154500	1072368030	9610	9610	9610	9610	0
291	20231026	154400	1072368030	9610	9610	9610	9610	0
292	20231026	154300	1072368030	9610	9610	9610	9610	0
293	20231026	154200	1072368030	9610	9610	9610	9610	0
294	20231026	154100	1072368030	9610	9610	9610	9610	0
295	20231026	154000	1072368030	9610	9610	9610	9610	0
296	20231026	153900	1072368030	9610	9610	9610	9610	0
297	20231026	153800	1072368030	9610	9610	9610	9610	0
298	20231026	153700	1072368030	9610	9610	9610	9610	0
299	20231026	153600	1072368030	9610	9610	9610	9610	0
300	20231026	153500	1072368030	9610	9610	9610	9610	0
301	20231026	153400	1072368030	9610	9610	9610	9610	0
302	20231026	153300	1072368030	9610	9610	9610	9610	1170
303	20231026	153200	1072368030	9610	9610	9610	9610	0
304	20231026	153100	1072368030	9610	9610	9610	9610	0
305	20231026	153000	1072368030	9610	9610	9610	9610	1170
306	20231026	152900	1061124330	9640	9640	9640	9640	0
307	20231026	152800	1061124330	9640	9640	9640	9640	0
308	20231026	152700	1061124330	9640	9640	9640	9640	0
309	20231026	152600	1061124330	9640	9640	9640	9640	0
310	20231026	152500	1061124330	9640	9640	9640	9640	0
311	20231026	152400	1061124330	9640	9640	9640	9640	0
312	20231026	152300	1061124330	9640	9640	9640	9640	0
313	20231026	152200	1061124330	9640	9640	9640	9640	0
314	20231026	152100	1061124330	9640	9640	9640	9640	0
315	20231026	152000	1061124330	9640	9640	9640	9640	0
316	20231026	151900	1061124330	9640	9630	9640	9630	156
317	20231026	151800	1059621690	9650	9640	9650	9630	231
318	20231026	151700	1057394920	9650	9650	9650	9650	2
319	20231026	151600	1057375620	9660	9670	9670	9660	19
320	20231026	151500	1057192020	9680	9680	9680	9680	10
321	20231026	151400	1057095220	9690	9700	9700	9690	30
322	20231026	151300	1056804450	9710	9720	9720	9710	18
323	20231026	151200	1056629660	9700	9700	9700	9700	4
324	20231026	151100	1056590860	9700	9710	9710	9700	107
325	20231026	151000	1055552850	9720	9710	9720	9710	203
326	20231026	150900	1053581710	9710	9710	9710	9710	193
327	20231026	150800	1051707680	9710	9710	9710	9710	1
328	20231026	150700	1051697970	9630	9730	9730	9630	79
329	20231026	150600	1050934200	9620	9730	9740	9620	2188
330	20231026	150500	1029790160	9720	9700	9720	9700	5
331	20231026	150400	1029741630	9740	9650	9740	9640	466
332	20231026	150300	1025231070	9660	9740	9740	9660	1818
333	20231026	150200	1007634470	9740	9730	9740	9710	1158
334	20231026	150100	996359050	9730	9660	9730	9660	804
335	20231026	150000	988550930	9690	9670	9700	9660	894
336	20231026	145900	979889640	9660	9660	9670	9660	35
337	20231026	145800	979551260	9670	9660	9670	9660	102
338	20231026	145700	978565920	9660	9660	9670	9660	143
339	20231026	145600	977184500	9660	9650	9660	9650	25
340	20231026	145500	976943240	9660	9650	9660	9650	13
341	20231026	145400	976817740	9650	9650	9650	9650	119
342	20231026	145300	975669390	9650	9650	9650	9650	0
343	20231026	145200	975669390	9650	9650	9650	9650	78
344	20231026	145100	974916690	9640	9640	9640	9640	220
345	20231026	145000	972795890	9650	9650	9650	9650	1
346	20231026	144900	972786240	9660	9660	9660	9660	110
347	20231026	144800	971723640	9660	9650	9660	9650	53
348	20231026	144700	971211680	9640	9630	9650	9630	129
349	20231026	144600	969967980	9640	9640	9640	9640	1
350	20231026	144500	969958340	9640	9660	9660	9640	171
351	20231026	144400	968309430	9660	9640	9660	9640	19
352	20231026	144300	968126150	9640	9640	9640	9640	1
353	20231026	144200	968116510	9660	9660	9660	9580	529
354	20231026	144100	963018060	9660	9620	9660	9620	528
355	20231026	144000	957932640	9620	9620	9620	9610	76
356	20231026	143900	957201820	9620	9620	9620	9620	11
357	20231026	143800	957096000	9610	9610	9610	9610	2
358	20231026	143700	957076780	9600	9600	9600	9600	102
359	20231026	143600	956097580	9600	9590	9600	9590	8
360	20231026	143500	956020840	9570	9570	9570	9570	3
361	20231026	143400	955992130	9580	9570	9580	9540	136
362	20231026	143300	954691200	9570	9540	9570	9540	178
363	20231026	143200	952991420	9540	9540	9550	9540	52
364	20231026	143100	952495320	9540	9540	9550	9540	370
365	20231026	143000	948964980	9540	9540	9540	9540	57
366	20231026	142900	948421200	9550	9540	9550	9540	10
367	20231026	142800	948325760	9540	9560	9560	9540	139
368	20231026	142700	946999260	9550	9540	9550	9540	40
369	20231026	142600	946617570	9540	9560	9560	9540	394
370	20231026	142500	942857550	9560	9560	9570	9560	465
371	20231026	142400	938412140	9570	9560	9570	9560	74
372	20231026	142300	937704690	9570	9570	9570	9570	28
373	20231026	142200	937436730	9570	9570	9580	9570	80
374	20231026	142100	936670600	9570	9590	9590	9570	19
375	20231026	142000	936488750	9570	9570	9570	9570	250
376	20231026	141900	934096250	9570	9570	9570	9570	0
377	20231026	141800	934096250	9570	9570	9570	9570	0
378	20231026	141700	934096250	9570	9570	9570	9570	0
379	20231026	141600	934096250	9570	9570	9570	9570	0
380	20231026	141500	934096250	9570	9570	9570	9570	137
381	20231026	141400	932785160	9570	9570	9570	9570	126
382	20231026	141300	931579340	9600	9600	9600	9600	0
383	20231026	141200	931579340	9600	9600	9600	9600	1
384	20231026	141100	931569740	9580	9580	9580	9580	77
385	20231026	141000	930832080	9580	9610	9610	9580	412
386	20231026	140900	926883260	9610	9610	9610	9610	8
387	20231026	140800	926806380	9610	9610	9610	9610	8
388	20231026	140700	926729500	9610	9550	9610	9550	15312
389	20231026	140600	779763020	9530	9540	9540	9530	554
390	20231026	140500	774478210	9530	9530	9530	9530	40
391	20231026	140400	774097010	9530	9530	9530	9530	26
392	20231026	140300	773849230	9520	9520	9520	9520	101
393	20231026	140200	772887710	9520	9520	9520	9520	893
394	20231026	140100	764386350	9520	9510	9520	9510	216
395	20231026	140000	762330980	9500	9520	9520	9470	5741
396	20231026	135900	707780070	9520	9520	9520	9510	234
397	20231026	135800	705552580	9520	9520	9520	9520	1141
398	20231026	135700	694690260	9520	9550	9550	9520	251
399	20231026	135600	692297510	9550	9550	9550	9550	52
400	20231026	135500	691800910	9550	9540	9550	9540	166
401	20231026	135400	690216770	9540	9550	9550	9540	151
402	20231026	135300	688776170	9550	9560	9560	9540	1679
403	20231026	135200	672735140	9560	9590	9600	9560	2370
404	20231026	135100	650023610	9600	9600	9600	9600	10
405	20231026	135000	649927610	9600	9600	9600	9600	2
406	20231026	134900	649908410	9610	9600	9610	9600	1932
407	20231026	134800	631361110	9610	9610	9610	9610	105
408	20231026	134700	630352060	9610	9610	9610	9610	10
409	20231026	134600	630255960	9610	9610	9610	9610	100
410	20231026	134500	629294960	9600	9600	9600	9600	100
411	20231026	134400	628334960	9600	9600	9600	9600	0
412	20231026	134300	628334960	9600	9600	9600	9600	200
413	20231026	134200	626414960	9600	9600	9600	9600	72
414	20231026	134100	625723760	9600	9600	9600	9600	0
415	20231026	134000	625723760	9600	9610	9610	9600	25
416	20231026	133900	625483560	9600	9600	9600	9600	200
417	20231026	133800	623563560	9600	9610	9610	9600	409
418	20231026	133700	619633150	9610	9610	9610	9610	0
419	20231026	133600	619633150	9610	9600	9610	9600	156
420	20231026	133500	618135540	9610	9620	9620	9610	438
421	20231026	133400	613926330	9610	9610	9610	9610	5
422	20231026	133300	613878280	9610	9610	9610	9610	50
423	20231026	133200	613397780	9620	9610	9620	9610	17
424	20231026	133100	613234260	9610	9610	9610	9610	30
425	20231026	133000	612945960	9610	9610	9610	9610	50
426	20231026	132900	612465460	9610	9610	9610	9610	708
427	20231026	132800	605661580	9620	9620	9620	9620	0
428	20231026	132700	605661580	9620	9620	9620	9620	48
429	20231026	132600	605199820	9620	9610	9620	9610	152
430	20231026	132500	603737830	9620	9610	9620	9610	118
431	20231026	132400	602602820	9620	9660	9660	9620	1408
432	20231026	132300	589014580	9660	9670	9670	9660	504
433	20231026	132200	584145880	9670	9670	9670	9670	100
434	20231026	132100	583178880	9660	9660	9660	9660	0
435	20231026	132000	583178880	9660	9670	9670	9660	177
436	20231026	131900	581468540	9670	9670	9670	9670	200
437	20231026	131800	579534540	9660	9660	9660	9660	0
438	20231026	131700	579534540	9660	9660	9660	9660	0
439	20231026	131600	579534540	9660	9660	9660	9660	0
440	20231026	131500	579534540	9660	9670	9670	9660	70
441	20231026	131400	578857690	9670	9670	9670	9670	0
442	20231026	131300	578857690	9670	9670	9670	9670	1
443	20231026	131200	578848020	9670	9670	9670	9670	55
444	20231026	131100	578316170	9670	9670	9670	9670	20
445	20231026	131000	578122770	9670	9660	9670	9660	150
446	20231026	130900	576672820	9660	9660	9660	9660	230
447	20231026	130800	574451020	9660	9660	9660	9660	0
448	20231026	130700	574451020	9660	9660	9660	9660	1
449	20231026	130600	574441360	9660	9660	9660	9660	40
450	20231026	130500	574054960	9660	9660	9660	9660	10
451	20231026	130400	573958360	9670	9670	9670	9670	0
452	20231026	130300	573958360	9670	9670	9670	9670	45
453	20231026	130200	573523210	9670	9670	9670	9670	10
454	20231026	130100	573426510	9670	9660	9670	9660	123
455	20231026	130000	572237380	9660	9660	9660	9660	5
456	20231026	125900	572189080	9660	9660	9660	9660	0
457	20231026	125800	572189080	9660	9660	9660	9660	72
458	20231026	125700	571493560	9660	9660	9660	9660	51
459	20231026	125600	571000900	9660	9660	9660	9660	58
460	20231026	125500	570440620	9670	9670	9670	9650	8
461	20231026	125400	570363290	9650	9650	9650	9650	0
462	20231026	125300	570363290	9650	9650	9650	9650	0
463	20231026	125200	570363290	9650	9650	9650	9650	10
464	20231026	125100	570266790	9650	9650	9650	9620	314
465	20231026	125000	567243260	9650	9650	9650	9650	11
466	20231026	124900	567137110	9610	9610	9610	9610	0
467	20231026	124800	567137110	9610	9610	9610	9610	0
468	20231026	124700	567137110	9610	9610	9610	9610	0
469	20231026	124600	567137110	9610	9610	9610	9610	0
470	20231026	124500	567137110	9610	9630	9630	9610	1000
471	20231026	124400	557520960	9640	9690	9690	9640	13
472	20231026	124300	557395490	9690	9690	9690	9690	0
473	20231026	124200	557395490	9690	9690	9690	9690	0
474	20231026	124100	557395490	9690	9690	9690	9640	52
475	20231026	124000	556894010	9640	9650	9650	9640	323
476	20231026	123900	553780190	9640	9640	9640	9640	0
477	20231026	123800	553780190	9640	9640	9640	9640	0
478	20231026	123700	553780190	9640	9650	9650	9640	447
479	20231026	123600	549470600	9690	9690	9690	9690	0
480	20231026	123500	549470600	9690	9690	9690	9690	10
481	20231026	123400	549373700	9690	9690	9690	9690	0
482	20231026	123300	549373700	9690	9690	9690	9690	0
483	20231026	123200	549373700	9690	9610	9690	9610	543
484	20231026	123100	544138430	9610	9610	9610	9600	148
485	20231026	123000	542716250	9610	9600	9610	9600	12
486	20231026	122900	542600940	9600	9600	9600	9600	0
487	20231026	122800	542600940	9600	9600	9600	9600	1000
488	20231026	122700	533000940	9600	9600	9600	9600	0
489	20231026	122600	533000940	9600	9610	9610	9600	25
490	20231026	122500	532760790	9600	9600	9600	9600	1
491	20231026	122400	532751190	9610	9610	9610	9610	0
492	20231026	122300	532751190	9610	9600	9610	9600	43
493	20231026	122200	532337990	9610	9600	9610	9600	39
494	20231026	122100	531963500	9600	9600	9600	9600	0
495	20231026	122000	531963500	9600	9600	9600	9600	370
496	20231026	121900	528411500	9610	9610	9610	9610	1066
497	20231026	121800	518167240	9610	9610	9610	9610	6
498	20231026	121700	518109580	9610	9610	9610	9600	1495
499	20231026	121600	503755830	9610	9610	9610	9610	26
500	20231026	121500	503505970	9610	9610	9610	9610	591
501	20231026	121400	497826460	9610	9610	9610	9610	0
502	20231026	121300	497826460	9610	9620	9620	9610	300
503	20231026	121200	494942410	9610	9650	9650	9610	3157
504	20231026	121100	464564940	9650	9650	9650	9650	0
505	20231026	121000	464564940	9650	9650	9650	9650	0
506	20231026	120900	464564940	9650	9650	9650	9650	0
507	20231026	120800	464564940	9650	9650	9650	9650	0
508	20231026	120700	464564940	9650	9650	9650	9650	0
509	20231026	120600	464564940	9650	9650	9650	9650	2
510	20231026	120500	464545640	9660	9660	9660	9660	0
511	20231026	120400	464545640	9660	9660	9660	9660	11
512	20231026	120300	464439380	9650	9650	9650	9650	50
513	20231026	120200	463956880	9650	9660	9660	9650	19
514	20231026	120100	463773510	9660	9660	9660	9660	508
515	20231026	120000	458866230	9670	9670	9670	9670	0
516	20231026	115900	458866230	9670	9650	9670	9650	355
517	20231026	115800	455440380	9650	9660	9660	9650	77
518	20231026	115700	454696640	9660	9660	9660	9660	80
519	20231026	115600	453923840	9660	9660	9660	9660	0
520	20231026	115500	453923840	9660	9670	9670	9660	28
521	20231026	115400	453653200	9670	9670	9670	9670	517
522	20231026	115300	448653810	9710	9670	9710	9670	97
523	20231026	115200	447715780	9670	9670	9670	9670	41
524	20231026	115100	447319310	9660	9650	9660	9650	248
525	20231026	115000	444925610	9650	9650	9650	9650	0
526	20231026	114900	444925610	9650	9650	9650	9650	23
527	20231026	114800	444703660	9640	9640	9640	9640	50
528	20231026	114700	444221660	9640	9640	9640	9640	17
529	20231026	114600	444057780	9640	9640	9640	9640	15
530	20231026	114500	443913180	9640	9640	9640	9640	1
531	20231026	114400	443903540	9640	9640	9640	9640	10
532	20231026	114300	443807140	9640	9630	9640	9630	13
533	20231026	114200	443681860	9640	9640	9640	9640	0
534	20231026	114100	443681860	9640	9640	9640	9640	0
535	20231026	114000	443681860	9640	9640	9640	9640	25
536	20231026	113900	443440860	9640	9640	9640	9640	5
537	20231026	113800	443392660	9640	9640	9640	9640	5
538	20231026	113700	443344460	9640	9640	9640	9640	0
539	20231026	113600	443344460	9640	9640	9640	9640	357
540	20231026	113500	439902980	9640	9640	9640	9640	34
541	20231026	113400	439575220	9640	9640	9650	9640	75
542	20231026	113300	438851720	9640	9640	9640	9640	105
543	20231026	113200	437839520	9620	9630	9630	9620	182
544	20231026	113100	436087870	9640	9640	9650	9640	131
545	20231026	113000	434825020	9640	9640	9640	9640	20
546	20231026	112900	434632220	9630	9630	9650	9630	36
547	20231026	112800	434285440	9650	9650	9650	9650	401
548	20231026	112700	430415790	9630	9630	9630	9630	98
549	20231026	112600	429472050	9630	9630	9630	9630	318
550	20231026	112500	426409710	9630	9630	9630	9630	0
551	20231026	112400	426409710	9630	9630	9630	9630	207
552	20231026	112300	424416300	9630	9630	9630	9630	0
553	20231026	112200	424416300	9630	9630	9630	9630	0
554	20231026	112100	424416300	9630	9620	9630	9620	481
555	20231026	112000	419787030	9630	9630	9630	9630	164
556	20231026	111900	418207710	9630	9650	9650	9630	878
557	20231026	111800	409749380	9720	9720	9720	9720	0
558	20231026	111700	409749380	9720	9640	9720	9640	251
559	20231026	111600	407314450	9650	9640	9650	9640	5
560	20231026	111500	407266210	9640	9650	9650	9640	147
561	20231026	111400	405848130	9640	9680	9680	9640	3343
562	20231026	111300	373575090	9690	9690	9690	9690	10
563	20231026	111200	373478190	9670	9680	9680	9670	98
564	20231026	111100	372530370	9680	9720	9720	9680	31
565	20231026	111000	372230250	9670	9670	9670	9670	0
566	20231026	110900	372230250	9670	9670	9670	9670	0
567	20231026	110800	372230250	9670	9670	9670	9670	1
568	20231026	110700	372220580	9720	9720	9720	9720	1
569	20231026	110600	372210860	9720	9720	9720	9720	0
570	20231026	110500	372210860	9720	9720	9720	9720	89
571	20231026	110400	371345780	9730	9730	9730	9730	0
572	20231026	110300	371345780	9730	9730	9730	9730	0
573	20231026	110200	371345780	9730	9730	9730	9730	0
574	20231026	110100	371345780	9730	9730	9730	9730	0
575	20231026	110000	371345780	9730	9670	9730	9650	100
576	20231026	105900	370376550	9740	9740	9740	9740	17
577	20231026	105800	370210970	9750	9750	9750	9750	0
578	20231026	105700	370210970	9750	9750	9750	9750	0
579	20231026	105600	370210970	9750	9750	9750	9750	8
580	20231026	105500	370132970	9620	9700	9700	9620	5011
581	20231026	105400	321729170	9700	9750	9750	9700	1157
582	20231026	105300	310502100	9750	9760	9760	9750	2
583	20231026	105200	310482590	9770	9800	9800	9770	156
584	20231026	105100	308956440	9830	9830	9830	9830	3
585	20231026	105000	308926950	9830	9830	9830	9830	0
586	20231026	104900	308926950	9830	9830	9830	9830	484
587	20231026	104800	304169230	9830	9830	9830	9830	34
588	20231026	104700	303835010	9830	9820	9830	9820	67
589	20231026	104600	303177050	9820	9820	9820	9820	181
590	20231026	104500	301399630	9820	9820	9820	9820	25
591	20231026	104400	301154130	9810	9800	9810	9800	167
592	20231026	104300	299516070	9800	9800	9800	9800	100
593	20231026	104200	298536070	9780	9780	9780	9780	0
594	20231026	104100	298536070	9780	9780	9780	9780	0
595	20231026	104000	298536070	9780	9780	9780	9780	0
596	20231026	103900	298536070	9780	9720	9780	9720	210
597	20231026	103800	296489060	9700	9780	9780	9700	1209
598	20231026	103700	284749730	9780	9780	9780	9780	0
599	20231026	103600	284749730	9780	9780	9780	9780	679
600	20231026	103500	278109110	9780	9780	9780	9780	0
601	20231026	103400	278109110	9780	9780	9780	9780	0
602	20231026	103300	278109110	9780	9780	9780	9780	1
603	20231026	103200	278099330	9750	9750	9750	9750	1
604	20231026	103100	278089580	9780	9770	9780	9720	611
605	20231026	103000	272122960	9770	9770	9770	9770	14
606	20231026	102900	271986180	9780	9780	9780	9780	1
607	20231026	102800	271976400	9720	9780	9780	9720	116
608	20231026	102700	270846660	9790	9790	9790	9790	1
609	20231026	102600	270836870	9790	9790	9790	9790	0
610	20231026	102500	270836870	9790	9790	9790	9790	0
611	20231026	102400	270836870	9790	9790	9790	9790	0
612	20231026	102300	270836870	9790	9790	9790	9790	1
613	20231026	102200	270827080	9790	9790	9790	9790	0
614	20231026	102100	270827080	9790	9780	9790	9780	117
615	20231026	102000	269682420	9790	9790	9790	9790	2
616	20231026	101900	269662840	9790	9790	9790	9790	0
617	20231026	101800	269662840	9790	9730	9790	9720	999
618	20231026	101700	259949690	9730	9740	9740	9730	288
619	20231026	101600	257146320	9740	9740	9740	9740	241
620	20231026	101500	254798980	9740	9740	9740	9740	351
621	20231026	101400	251380240	9750	9750	9750	9750	0
622	20231026	101300	251380240	9750	9770	9770	9750	109
623	20231026	101200	250317110	9770	9770	9770	9770	1
624	20231026	101100	250307340	9750	9790	9790	9750	253
625	20231026	101000	247838340	9790	9800	9800	9790	6
626	20231026	100900	247779550	9750	9760	9760	9750	22
627	20231026	100800	247565040	9810	9810	9810	9810	0
628	20231026	100700	247565040	9810	9810	9810	9810	430
629	20231026	100600	243346740	9810	9810	9810	9810	0
630	20231026	100500	243346740	9810	9810	9810	9810	22
631	20231026	100400	243130920	9820	9830	9830	9810	34
632	20231026	100300	242797200	9730	9770	9770	9720	101
633	20231026	100200	241814640	9840	9740	9840	9740	873
634	20231026	100100	233304440	9720	9700	9720	9700	288
635	20231026	100000	230508520	9710	9700	9710	9700	14
636	20231026	095900	230372610	9700	9700	9710	9700	8
637	20231026	095800	230294960	9700	9700	9710	9700	76
638	20231026	095700	229557410	9700	9700	9700	9700	3
639	20231026	095600	229528310	9700	9700	9700	9700	0
640	20231026	095500	229528310	9700	9710	9710	9700	387
641	20231026	095400	225774110	9710	9710	9710	9710	173
642	20231026	095300	224094280	9710	9710	9710	9710	10
643	20231026	095200	223997180	9710	9710	9710	9710	206
644	20231026	095100	221996920	9710	9710	9710	9710	0
645	20231026	095000	221996920	9710	9710	9710	9710	79
646	20231026	094900	221229830	9710	9710	9710	9710	0
647	20231026	094800	221229830	9710	9710	9710	9710	6
648	20231026	094700	221171570	9710	9710	9710	9700	151
649	20231026	094600	219706800	9720	9720	9720	9720	10
650	20231026	094500	219609600	9720	9720	9720	9720	99
651	20231026	094400	218647320	9730	9730	9730	9730	20
652	20231026	094300	218452720	9730	9730	9730	9730	82
653	20231026	094200	217654860	9730	9740	9740	9730	107
654	20231026	094100	216612890	9740	9710	9750	9710	256
655	20231026	094000	214122410	9710	9710	9730	9710	905
656	20231026	093900	205330850	9720	9720	9720	9720	6
657	20231026	093800	205272530	9730	9690	9730	9690	36
658	20231026	093700	204923250	9660	9680	9690	9660	459
659	20231026	093600	200487710	9670	9690	9690	9670	230
660	20231026	093500	198260280	9730	9690	9730	9680	912
661	20231026	093400	189432000	9700	9710	9710	9680	808
662	20231026	093300	181594150	9710	9710	9710	9710	205
663	20231026	093200	179603600	9730	9730	9730	9710	153
664	20231026	093100	178116800	9730	9730	9730	9730	274
665	20231026	093000	175450780	9720	9760	9760	9720	693
666	20231026	092900	168697120	9800	9810	9810	9750	1502
667	20231026	092800	154024570	9780	9780	9780	9780	20
668	20231026	092700	153828970	9780	9810	9810	9780	51
669	20231026	092600	153330070	9780	9800	9800	9780	8
670	20231026	092500	153251730	9800	9800	9800	9790	265
671	20231026	092400	150657260	9800	9830	9830	9800	647
672	20231026	092300	144311540	9830	9820	9830	9800	21
673	20231026	092200	144105360	9830	9830	9830	9830	140
674	20231026	092100	142729160	9830	9830	9830	9830	128
675	20231026	092000	141470920	9830	9820	9830	9820	82
676	20231026	091900	140665630	9790	9800	9800	9790	27
677	20231026	091800	140401240	9790	9800	9800	9780	538
678	20231026	091700	135136400	9790	9800	9800	9790	103
679	20231026	091600	134127520	9800	9800	9800	9800	754
680	20231026	091500	126738320	9810	9860	9860	9810	237
681	20231026	091400	124411130	9870	9870	9870	9870	173
682	20231026	091300	122703620	9870	9870	9870	9870	124
683	20231026	091200	121479740	9870	9860	9880	9860	479
684	20231026	091100	116750620	9820	9860	9860	9820	224
685	20231026	091000	114546940	9870	9870	9870	9870	16
686	20231026	090900	114389020	9850	9740	9850	9740	2172
687	20231026	090800	93124970	9740	9710	9740	9680	1312
688	20231026	090700	80378320	9710	9710	9710	9700	274
689	20231026	090600	77718060	9720	9700	9720	9700	581
690	20231026	090500	72076840	9720	9720	9720	9720	201
691	20231026	090400	70123120	9720	9700	9760	9670	3410
692	20231026	090300	37113500	9770	9690	9770	9690	14
693	20231026	090200	36977440	9680	9680	9680	9680	960
694	20231026	090100	27684640	9670	9880	9880	9670	1654
695	20231026	090000	11632270	9880	9650	9890	9650	1203