KissMeData/044450/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192000	246511780	7880	7880	7880	7880	89
3	20231027	191900	246511780	7880	7880	7880	7880	0
4	20231027	191800	246511780	7880	7880	7880	7880	0
5	20231027	191700	246511780	7880	7880	7880	7880	0
6	20231027	191600	246511780	7880	7880	7880	7880	0
7	20231027	191500	246511780	7880	7880	7880	7880	0
8	20231027	191400	246511780	7880	7880	7880	7880	0
9	20231027	191300	246511780	7880	7880	7880	7880	0
10	20231027	191200	246511780	7880	7880	7880	7880	0
11	20231027	191100	246511780	7880	7880	7880	7880	0
12	20231027	191000	246511780	7880	7880	7880	7880	0
13	20231027	190900	246511780	7880	7880	7880	7880	0
14	20231027	190800	246511780	7880	7880	7880	7880	0
15	20231027	190700	246511780	7880	7880	7880	7880	0
16	20231027	190600	246511780	7880	7880	7880	7880	0
17	20231027	190500	246511780	7880	7880	7880	7880	0
18	20231027	190400	246511780	7880	7880	7880	7880	0
19	20231027	190300	246511780	7880	7880	7880	7880	0
20	20231027	190200	246511780	7880	7880	7880	7880	0
21	20231027	190100	246511780	7880	7880	7880	7880	0
22	20231027	190000	246511780	7880	7880	7880	7880	0
23	20231027	185900	246511780	7880	7880	7880	7880	0
24	20231027	185800	246511780	7880	7880	7880	7880	0
25	20231027	185700	246511780	7880	7880	7880	7880	0
26	20231027	185600	246511780	7880	7880	7880	7880	0
27	20231027	185500	246511780	7880	7880	7880	7880	0
28	20231027	185400	246511780	7880	7880	7880	7880	0
29	20231027	185300	246511780	7880	7880	7880	7880	0
30	20231027	185200	246511780	7880	7880	7880	7880	0
31	20231027	185100	246511780	7880	7880	7880	7880	0
32	20231027	185000	246511780	7880	7880	7880	7880	89
33	20231027	184900	246511780	7880	7880	7880	7880	0
34	20231027	184800	246511780	7880	7880	7880	7880	0
35	20231027	184700	246511780	7880	7880	7880	7880	0
36	20231027	184600	246511780	7880	7880	7880	7880	0
37	20231027	184500	246511780	7880	7880	7880	7880	0
38	20231027	184400	246511780	7880	7880	7880	7880	0
39	20231027	184300	246511780	7880	7880	7880	7880	0
40	20231027	184200	246511780	7880	7880	7880	7880	0
41	20231027	184100	246511780	7880	7880	7880	7880	0
42	20231027	184000	246511780	7880	7880	7880	7880	0
43	20231027	183900	246511780	7880	7880	7880	7880	0
44	20231027	183800	246511780	7880	7880	7880	7880	0
45	20231027	183700	246511780	7880	7880	7880	7880	0
46	20231027	183600	246511780	7880	7880	7880	7880	0
47	20231027	183500	246511780	7880	7880	7880	7880	0
48	20231027	183400	246511780	7880	7880	7880	7880	0
49	20231027	183300	246511780	7880	7880	7880	7880	0
50	20231027	183200	246511780	7880	7880	7880	7880	0
51	20231027	183100	246511780	7880	7880	7880	7880	0
52	20231027	183000	246511780	7880	7880	7880	7880	0
53	20231027	182900	246511780	7880	7880	7880	7880	0
54	20231027	182800	246511780	7880	7880	7880	7880	0
55	20231027	182700	246511780	7880	7880	7880	7880	0
56	20231027	182600	246511780	7880	7880	7880	7880	0
57	20231027	182500	246511780	7880	7880	7880	7880	0
58	20231027	182400	246511780	7880	7880	7880	7880	0
59	20231027	182300	246511780	7880	7880	7880	7880	0
60	20231027	182200	246511780	7880	7880	7880	7880	0
61	20231027	182100	246511780	7880	7880	7880	7880	0
62	20231027	182000	246511780	7880	7880	7880	7880	89
63	20231027	181900	246511780	7880	7880	7880	7880	0
64	20231027	181800	246511780	7880	7880	7880	7880	0
65	20231027	181700	246511780	7880	7880	7880	7880	0
66	20231027	181600	246511780	7880	7880	7880	7880	0
67	20231027	181500	246511780	7880	7880	7880	7880	0
68	20231027	181400	246511780	7880	7880	7880	7880	0
69	20231027	181300	246511780	7880	7880	7880	7880	0
70	20231027	181200	246511780	7880	7880	7880	7880	0
71	20231027	181100	246511780	7880	7880	7880	7880	0
72	20231027	181000	246511780	7880	7880	7880	7880	0
73	20231027	180900	246511780	7880	7880	7880	7880	0
74	20231027	180800	246511780	7880	7880	7880	7880	0
75	20231027	180700	246511780	7880	7880	7880	7880	0
76	20231027	180600	246511780	7880	7880	7880	7880	0
77	20231027	180500	246511780	7880	7880	7880	7880	0
78	20231027	180400	246511780	7880	7880	7880	7880	0
79	20231027	180300	246511780	7880	7880	7880	7880	0
80	20231027	180200	246511780	7880	7880	7880	7880	0
81	20231027	180100	246511780	7880	7880	7880	7880	0
82	20231027	180000	246511780	7880	7880	7880	7880	0
83	20231027	175900	246511780	7880	7880	7880	7880	0
84	20231027	175800	246511780	7880	7880	7880	7880	0
85	20231027	175700	246511780	7880	7880	7880	7880	0
86	20231027	175600	246511780	7880	7880	7880	7880	0
87	20231027	175500	246511780	7880	7880	7880	7880	0
88	20231027	175400	246511780	7880	7880	7880	7880	0
89	20231027	175300	246511780	7880	7880	7880	7880	0
90	20231027	175200	246511780	7880	7880	7880	7880	0
91	20231027	175100	246511780	7880	7880	7880	7880	0
92	20231027	175000	246511780	7880	7880	7880	7880	89
93	20231027	174900	246511780	7880	7880	7880	7880	0
94	20231027	174800	246511780	7880	7880	7880	7880	0
95	20231027	174700	246511780	7880	7880	7880	7880	0
96	20231027	174600	246511780	7880	7880	7880	7880	0
97	20231027	174500	246511780	7880	7880	7880	7880	0
98	20231027	174400	246511780	7880	7880	7880	7880	0
99	20231027	174300	246511780	7880	7880	7880	7880	0
100	20231027	174200	246511780	7880	7880	7880	7880	0
101	20231027	174100	246511780	7880	7880	7880	7880	0
102	20231027	174000	246511780	7880	7880	7880	7880	0
103	20231027	173900	246511780	7880	7880	7880	7880	0
104	20231027	173800	246511780	7880	7880	7880	7880	0
105	20231027	173700	246511780	7880	7880	7880	7880	0
106	20231027	173600	246511780	7880	7880	7880	7880	0
107	20231027	173500	246511780	7880	7880	7880	7880	0
108	20231027	173400	246511780	7880	7880	7880	7880	0
109	20231027	173300	246511780	7880	7880	7880	7880	0
110	20231027	173200	246511780	7880	7880	7880	7880	0
111	20231027	173100	246511780	7880	7880	7880	7880	0
112	20231027	173000	246511780	7880	7880	7880	7880	0
113	20231027	172900	246511780	7880	7880	7880	7880	0
114	20231027	172800	246511780	7880	7880	7880	7880	0
115	20231027	172700	246511780	7880	7880	7880	7880	0
116	20231027	172600	246511780	7880	7880	7880	7880	0
117	20231027	172500	246511780	7880	7880	7880	7880	0
118	20231027	172400	246511780	7880	7880	7880	7880	0
119	20231027	172300	246511780	7880	7880	7880	7880	0
120	20231027	172200	246511780	7880	7880	7880	7880	0
121	20231027	172100	246511780	7880	7880	7880	7880	0
122	20231027	172000	246511780	7880	7880	7880	7880	89
123	20231027	171900	246511780	7880	7880	7880	7880	0
124	20231027	171800	246511780	7880	7880	7880	7880	0
125	20231027	171700	246511780	7880	7880	7880	7880	0
126	20231027	171600	246511780	7880	7880	7880	7880	0
127	20231027	171500	246511780	7880	7880	7880	7880	0
128	20231027	171400	246511780	7880	7880	7880	7880	0
129	20231027	171300	246511780	7880	7880	7880	7880	0
130	20231027	171200	246511780	7880	7880	7880	7880	0
131	20231027	171100	246511780	7880	7880	7880	7880	0
132	20231027	171000	246511780	7880	7880	7880	7880	0
133	20231027	170900	246511780	7880	7880	7880	7880	0
134	20231027	170800	246511780	7880	7880	7880	7880	0
135	20231027	170700	246511780	7880	7880	7880	7880	0
136	20231027	170600	246511780	7880	7880	7880	7880	0
137	20231027	170500	246511780	7880	7880	7880	7880	0
138	20231027	170400	246511780	7880	7880	7880	7880	0
139	20231027	170300	246511780	7880	7880	7880	7880	0
140	20231027	170200	246511780	7880	7880	7880	7880	0
141	20231027	170100	246511780	7880	7880	7880	7880	0
142	20231027	170000	246511780	7880	7880	7880	7880	0
143	20231027	165900	246511780	7880	7880	7880	7880	0
144	20231027	165800	246511780	7880	7880	7880	7880	0
145	20231027	165700	246511780	7880	7880	7880	7880	0
146	20231027	165600	246511780	7880	7880	7880	7880	0
147	20231027	165500	246511780	7880	7880	7880	7880	0
148	20231027	165400	246511780	7880	7880	7880	7880	0
149	20231027	165300	246511780	7880	7880	7880	7880	0
150	20231027	165200	246511780	7880	7880	7880	7880	0
151	20231027	165100	246511780	7880	7880	7880	7880	0
152	20231027	165000	246511780	7880	7880	7880	7880	89
153	20231027	164900	246511780	7880	7880	7880	7880	0
154	20231027	164800	246511780	7880	7880	7880	7880	0
155	20231027	164700	246511780	7880	7880	7880	7880	0
156	20231027	164600	246511780	7880	7880	7880	7880	0
157	20231027	164500	246511780	7880	7880	7880	7880	0
158	20231027	164400	246511780	7880	7880	7880	7880	0
159	20231027	164300	246511780	7880	7880	7880	7880	0
160	20231027	164200	246511780	7880	7880	7880	7880	0
161	20231027	164100	246511780	7880	7880	7880	7880	0
162	20231027	164000	246511780	7880	7880	7880	7880	0
163	20231027	163900	246511780	7880	7880	7880	7880	0
164	20231027	163800	246511780	7880	7880	7880	7880	0
165	20231027	163700	246511780	7880	7880	7880	7880	0
166	20231027	163600	246511780	7880	7880	7880	7880	0
167	20231027	163500	246511780	7880	7880	7880	7880	0
168	20231027	163400	246511780	7880	7880	7880	7880	0
169	20231027	163300	246511780	7880	7880	7880	7880	0
170	20231027	163200	246511780	7880	7880	7880	7880	0
171	20231027	163100	246511780	7880	7880	7880	7880	0
172	20231027	163000	246511780	7880	7880	7880	7880	0
173	20231027	162900	246511780	7880	7880	7880	7880	0
174	20231027	162800	246511780	7880	7880	7880	7880	0
175	20231027	162700	246511780	7880	7880	7880	7880	0
176	20231027	162600	246511780	7880	7880	7880	7880	0
177	20231027	162500	246511780	7880	7880	7880	7880	0
178	20231027	162400	246511780	7880	7880	7880	7880	0
179	20231027	162300	246511780	7880	7880	7880	7880	0
180	20231027	162200	246511780	7880	7880	7880	7880	0
181	20231027	162100	246511780	7880	7880	7880	7880	0
182	20231027	162000	246511780	7880	7880	7880	7880	89
183	20231027	161900	246511780	7880	7880	7880	7880	0
184	20231027	161800	246511780	7880	7880	7880	7880	0
185	20231027	161700	246511780	7880	7880	7880	7880	0
186	20231027	161600	246511780	7880	7880	7880	7880	0
187	20231027	161500	246511780	7880	7880	7880	7880	0
188	20231027	161400	246511780	7880	7880	7880	7880	0
189	20231027	161300	246511780	7880	7880	7880	7880	0
190	20231027	161200	246511780	7880	7880	7880	7880	0
191	20231027	161100	246511780	7880	7880	7880	7880	0
192	20231027	161000	246511780	7880	7880	7880	7880	0
193	20231027	160900	246511780	7880	7880	7880	7880	0
194	20231027	160800	246511780	7880	7880	7880	7880	0
195	20231027	160700	246511780	7880	7880	7880	7880	0
196	20231027	160600	246511780	7880	7880	7880	7880	0
197	20231027	160500	246511780	7880	7880	7880	7880	0
198	20231027	160400	246511780	7880	7880	7880	7880	0
199	20231027	160300	246511780	7880	7880	7880	7880	0
200	20231027	160200	246511780	7880	7880	7880	7880	0
201	20231027	160100	246511780	7880	7880	7880	7880	0
202	20231027	160000	246511780	7880	7880	7880	7880	0
203	20231027	155900	246511780	7880	7880	7880	7880	0
204	20231027	155800	246511780	7880	7880	7880	7880	0
205	20231027	155700	246511780	7880	7880	7880	7880	0
206	20231027	155600	246511780	7880	7880	7880	7880	0
207	20231027	155500	246511780	7880	7880	7880	7880	0
208	20231027	155400	246511780	7880	7880	7880	7880	0
209	20231027	155300	246511780	7880	7880	7880	7880	0
210	20231027	155200	246511780	7880	7880	7880	7880	0
211	20231027	155100	246511780	7880	7880	7880	7880	0
212	20231027	155000	246511780	7880	7880	7880	7880	89
213	20231027	154900	246511780	7880	7880	7880	7880	0
214	20231027	154800	246511780	7880	7880	7880	7880	0
215	20231027	154700	246511780	7880	7880	7880	7880	0
216	20231027	154600	246511780	7880	7880	7880	7880	0
217	20231027	154500	246511780	7880	7880	7880	7880	0
218	20231027	154400	246511780	7880	7880	7880	7880	0
219	20231027	154300	246511780	7880	7880	7880	7880	0
220	20231027	154200	246511780	7880	7880	7880	7880	0
221	20231027	154100	246511780	7880	7880	7880	7880	0
222	20231027	154000	246511780	7880	7880	7880	7880	0
223	20231027	153900	246511780	7880	7880	7880	7880	0
224	20231027	153800	246511780	7880	7880	7880	7880	0
225	20231027	153700	246511780	7880	7880	7880	7880	0
226	20231027	153600	246511780	7880	7880	7880	7880	0
227	20231027	153500	246511780	7880	7880	7880	7880	0
228	20231027	153400	246511780	7880	7880	7880	7880	0
229	20231027	153300	246511780	7880	7880	7880	7880	0
230	20231027	153200	246511780	7880	7880	7880	7880	0
231	20231027	153100	246511780	7880	7880	7880	7880	0
232	20231027	153000	246511780	7880	7880	7880	7880	89
233	20231027	152900	245810460	7890	7890	7890	7890	0
234	20231027	152800	245810460	7890	7890	7890	7890	0
235	20231027	152700	245810460	7890	7890	7890	7890	0
236	20231027	152600	245810460	7890	7890	7890	7890	0
237	20231027	152500	245810460	7890	7890	7890	7890	0
238	20231027	152400	245810460	7890	7890	7890	7890	0
239	20231027	152300	245810460	7890	7890	7890	7890	0
240	20231027	152200	245810460	7890	7890	7890	7890	0
241	20231027	152100	245810460	7890	7890	7890	7890	0
242	20231027	152000	245810460	7890	7890	7890	7890	0
243	20231027	151900	245810460	7890	7890	7890	7890	0
244	20231027	151800	245810460	7890	7890	7890	7890	0
245	20231027	151700	245810460	7890	7890	7890	7890	87
246	20231027	151600	245124030	7900	7900	7900	7900	0
247	20231027	151500	245124030	7900	7900	7900	7900	0
248	20231027	151400	245124030	7900	7900	7900	7900	0
249	20231027	151300	245124030	7900	7820	7900	7820	309
250	20231027	151200	242703330	7890	7880	7890	7770	898
251	20231027	151100	235671050	7880	7830	7880	7830	410
252	20231027	151000	232457850	7880	7870	7880	7840	242
253	20231027	150900	230558830	7880	7860	7880	7840	341
254	20231027	150800	227881050	7870	7880	7880	7870	86
255	20231027	150700	227203800	7880	7880	7880	7880	0
256	20231027	150600	227203800	7880	7880	7880	7880	44
257	20231027	150500	226857080	7880	7880	7880	7880	0
258	20231027	150400	226857080	7880	7880	7880	7880	0
259	20231027	150300	226857080	7880	7880	7880	7880	0
260	20231027	150200	226857080	7880	7880	7880	7880	0
261	20231027	150100	226857080	7880	7870	7880	7870	9
262	20231027	150000	226786170	7870	7870	7870	7870	44
263	20231027	145900	226439890	7870	7870	7870	7870	0
264	20231027	145800	226439890	7870	7870	7870	7870	52
265	20231027	145700	226030650	7870	7870	7870	7870	0
266	20231027	145600	226030650	7870	7870	7870	7870	0
267	20231027	145500	226030650	7870	7870	7870	7870	78
268	20231027	145400	225416790	7870	7870	7870	7870	0
269	20231027	145300	225416790	7870	7870	7870	7870	0
270	20231027	145200	225416790	7870	7870	7870	7870	90
271	20231027	145100	224708490	7880	7880	7880	7880	0
272	20231027	145000	224708490	7880	7880	7880	7880	0
273	20231027	144900	224708490	7880	7850	7880	7850	76
274	20231027	144800	224110840	7880	7880	7880	7880	0
275	20231027	144700	224110840	7880	7880	7880	7880	6
276	20231027	144600	224063560	7840	7840	7840	7840	28
277	20231027	144500	223844040	7880	7830	7880	7830	587
278	20231027	144400	219240530	7850	7860	7860	7850	790
279	20231027	144300	213038600	7860	7860	7860	7860	523
280	20231027	144200	208927820	7890	7870	7890	7870	135
281	20231027	144100	207864730	7880	7880	7880	7880	0
282	20231027	144000	207864730	7880	7880	7880	7880	0
283	20231027	143900	207864730	7880	7880	7880	7880	0
284	20231027	143800	207864730	7880	7870	7880	7870	96
285	20231027	143700	207109160	7890	7890	7890	7890	0
286	20231027	143600	207109160	7890	7890	7890	7890	4
287	20231027	143500	207077600	7890	7890	7890	7890	20
288	20231027	143400	206919800	7890	7890	7890	7890	0
289	20231027	143300	206919800	7890	7860	7890	7860	243
290	20231027	143200	205008680	7880	7880	7880	7880	0
291	20231027	143100	205008680	7880	7880	7880	7880	120
292	20231027	143000	204063080	7880	7880	7880	7880	0
293	20231027	142900	204063080	7880	7880	7880	7880	0
294	20231027	142800	204063080	7880	7880	7880	7880	18
295	20231027	142700	203921240	7880	7880	7880	7880	0
296	20231027	142600	203921240	7880	7880	7880	7880	0
297	20231027	142500	203921240	7880	7870	7880	7870	75
298	20231027	142400	203330440	7890	7890	7890	7890	0
299	20231027	142300	203330440	7890	7890	7890	7890	0
300	20231027	142200	203330440	7890	7870	7890	7850	58
301	20231027	142100	202873780	7870	7880	7880	7870	5
302	20231027	142000	202834400	7890	7890	7890	7890	47
303	20231027	141900	202463570	7890	7890	7890	7890	0
304	20231027	141800	202463570	7890	7890	7890	7890	0
305	20231027	141700	202463570	7890	7880	7890	7880	85
306	20231027	141600	201793320	7890	7890	7890	7890	0
307	20231027	141500	201793320	7890	7890	7890	7890	0
308	20231027	141400	201793320	7890	7890	7890	7890	0
309	20231027	141300	201793320	7890	7890	7890	7890	0
310	20231027	141200	201793320	7890	7870	7890	7870	593
311	20231027	141100	197124950	7870	7870	7870	7870	0
312	20231027	141000	197124950	7870	7870	7870	7870	27
313	20231027	140900	196912460	7880	7880	7890	7880	174
314	20231027	140800	195541110	7890	7890	7890	7890	0
315	20231027	140700	195541110	7890	7880	7890	7880	71
316	20231027	140600	194981350	7880	7880	7880	7880	46
317	20231027	140500	194618870	7890	7890	7890	7890	0
318	20231027	140400	194618870	7890	7890	7890	7890	44
319	20231027	140300	194271710	7890	7890	7890	7890	0
320	20231027	140200	194271710	7890	7890	7890	7890	52
321	20231027	140100	193861430	7910	7910	7910	7910	0
322	20231027	140000	193861430	7910	7910	7910	7910	0
323	20231027	135900	193861430	7910	7910	7910	7910	0
324	20231027	135800	193861430	7910	7870	7910	7870	1872
325	20231027	135700	179109930	7870	7870	7870	7870	0
326	20231027	135600	179109930	7870	7870	7870	7870	43
327	20231027	135500	178771520	7870	7880	7880	7870	293
328	20231027	135400	176465600	7880	7880	7880	7870	179
329	20231027	135300	175055570	7880	7870	7880	7870	75
330	20231027	135200	174464820	7880	7880	7880	7880	0
331	20231027	135100	174464820	7880	7880	7880	7870	416
332	20231027	135000	171189740	7880	7880	7880	7880	27
333	20231027	134900	170976980	7870	7870	7870	7870	80
334	20231027	134800	170347380	7880	7880	7880	7880	67
335	20231027	134700	169819420	7880	7880	7880	7880	0
336	20231027	134600	169819420	7880	7880	7880	7880	9
337	20231027	134500	169748500	7880	7880	7880	7880	44
338	20231027	134400	169401780	7880	7880	7880	7880	0
339	20231027	134300	169401780	7880	7880	7880	7880	53
340	20231027	134200	168984140	7880	7880	7880	7880	0
341	20231027	134100	168984140	7880	7880	7880	7880	0
342	20231027	134000	168984140	7880	7870	7880	7870	34
343	20231027	133900	168716490	7870	7870	7870	7870	0
344	20231027	133800	168716490	7870	7870	7870	7870	2
345	20231027	133700	168700750	7860	7860	7860	7860	25
346	20231027	133600	168504250	7850	7850	7850	7850	0
347	20231027	133500	168504250	7850	7850	7850	7850	36
348	20231027	133400	168221650	7850	7850	7850	7850	2
349	20231027	133300	168205950	7850	7860	7860	7850	84
350	20231027	133200	167546070	7860	7860	7860	7860	3
351	20231027	133100	167522490	7850	7850	7850	7850	2
352	20231027	133000	167506790	7850	7850	7850	7850	2
353	20231027	132900	167491090	7850	7850	7850	7850	4
354	20231027	132800	167459690	7840	7840	7840	7840	3
355	20231027	132700	167436170	7850	7840	7850	7840	4
356	20231027	132600	167404790	7850	7860	7860	7850	2
357	20231027	132500	167389080	7860	7860	7860	7860	1
358	20231027	132400	167381220	7860	7860	7860	7860	2
359	20231027	132300	167365500	7860	7860	7870	7860	579
360	20231027	132200	162813540	7860	7800	7860	7800	10954
361	20231027	132100	77301660	7790	7800	7800	7790	56
362	20231027	132000	76864880	7790	7790	7800	7790	510
363	20231027	131900	72891470	7800	7790	7800	7790	13
364	20231027	131800	72790090	7800	7800	7800	7790	48
365	20231027	131700	72415710	7800	7830	7830	7790	1181
366	20231027	131600	63198670	7830	7850	7850	7830	54
367	20231027	131500	62775250	7850	7840	7850	7840	12
368	20231027	131400	62681060	7840	7850	7850	7840	82
369	20231027	131300	62038150	7850	7850	7850	7850	2
370	20231027	131200	62022450	7860	7850	7860	7850	3
371	20231027	131100	61998890	7850	7850	7850	7830	36
372	20231027	131000	61716960	7850	7840	7850	7840	45
373	20231027	130900	61363720	7830	7830	7830	7830	2
374	20231027	130800	61348060	7840	7840	7850	7840	65
375	20231027	130700	60838250	7830	7840	7840	7830	3
376	20231027	130600	60814750	7840	7840	7840	7840	1
377	20231027	130500	60806910	7840	7840	7850	7840	49
378	20231027	130400	60422290	7840	7840	7840	7840	2
379	20231027	130300	60406610	7840	7840	7840	7840	3
380	20231027	130200	60383090	7840	7840	7840	7840	1
381	20231027	130100	60375250	7840	7840	7840	7840	2
382	20231027	130000	60359570	7850	7850	7850	7850	0
383	20231027	125900	60359570	7850	7840	7850	7840	194
384	20231027	125800	58838170	7830	7830	7830	7830	0
385	20231027	125700	58838170	7830	7850	7850	7830	57
386	20231027	125600	58391760	7850	7850	7850	7850	0
387	20231027	125500	58391760	7850	7850	7850	7850	18
388	20231027	125400	58250460	7850	7850	7850	7850	0
389	20231027	125300	58250460	7850	7850	7850	7850	0
390	20231027	125200	58250460	7850	7850	7850	7850	1
391	20231027	125100	58242610	7850	7850	7850	7850	3
392	20231027	125000	58219060	7830	7830	7830	7830	101
393	20231027	124900	57428230	7830	7830	7830	7830	0
394	20231027	124800	57428230	7830	7830	7830	7830	0
395	20231027	124700	57428230	7830	7830	7830	7830	0
396	20231027	124600	57428230	7830	7820	7830	7820	91
397	20231027	124500	56716450	7830	7830	7830	7830	12
398	20231027	124400	56622490	7830	7830	7830	7830	0
399	20231027	124300	56622490	7830	7830	7830	7830	1
400	20231027	124200	56614660	7830	7830	7830	7830	89
401	20231027	124100	55917790	7840	7840	7840	7840	0
402	20231027	124000	55917790	7840	7840	7840	7840	25
403	20231027	123900	55721790	7830	7830	7830	7830	0
404	20231027	123800	55721790	7830	7830	7830	7830	0
405	20231027	123700	55721790	7830	7830	7830	7830	0
406	20231027	123600	55721790	7830	7830	7830	7830	0
407	20231027	123500	55721790	7830	7830	7830	7830	26
408	20231027	123400	55518210	7840	7840	7840	7840	1
409	20231027	123300	55510370	7840	7840	7840	7840	0
410	20231027	123200	55510370	7840	7840	7840	7840	1
411	20231027	123100	55502530	7840	7840	7840	7840	0
412	20231027	123000	55502530	7840	7840	7840	7840	0
413	20231027	122900	55502530	7840	7840	7840	7840	0
414	20231027	122800	55502530	7840	7840	7840	7840	0
415	20231027	122700	55502530	7840	7840	7840	7840	0
416	20231027	122600	55502530	7840	7840	7840	7840	0
417	20231027	122500	55502530	7840	7840	7840	7840	0
418	20231027	122400	55502530	7840	7840	7840	7840	0
419	20231027	122300	55502530	7840	7840	7840	7840	1
420	20231027	122200	55494690	7840	7840	7840	7840	0
421	20231027	122100	55494690	7840	7840	7840	7840	0
422	20231027	122000	55494690	7840	7840	7840	7840	0
423	20231027	121900	55494690	7840	7840	7840	7840	0
424	20231027	121800	55494690	7840	7840	7840	7840	0
425	20231027	121700	55494690	7840	7840	7840	7840	261
426	20231027	121600	53448450	7850	7850	7850	7850	304
427	20231027	121500	51062050	7870	7870	7870	7870	0
428	20231027	121400	51062050	7870	7870	7870	7870	0
429	20231027	121300	51062050	7870	7840	7870	7840	195
430	20231027	121200	49532460	7850	7850	7850	7850	0
431	20231027	121100	49532460	7850	7850	7850	7850	0
432	20231027	121000	49532460	7850	7850	7850	7850	0
433	20231027	120900	49532460	7850	7850	7850	7850	0
434	20231027	120800	49532460	7850	7850	7850	7850	0
435	20231027	120700	49532460	7850	7850	7850	7850	0
436	20231027	120600	49532460	7850	7850	7850	7850	2
437	20231027	120500	49516760	7850	7850	7850	7850	6
438	20231027	120400	49469660	7850	7850	7850	7850	0
439	20231027	120300	49469660	7850	7850	7850	7850	0
440	20231027	120200	49469660	7850	7850	7850	7850	0
441	20231027	120100	49469660	7850	7850	7850	7850	21
442	20231027	120000	49304810	7870	7870	7870	7870	0
443	20231027	115900	49304810	7870	7870	7870	7870	0
444	20231027	115800	49304810	7870	7870	7870	7870	0
445	20231027	115700	49304810	7870	7870	7870	7870	10
446	20231027	115600	49226110	7870	7870	7870	7870	0
447	20231027	115500	49226110	7870	7870	7870	7870	5
448	20231027	115400	49186760	7880	7880	7880	7880	0
449	20231027	115300	49186760	7880	7880	7880	7880	5
450	20231027	115200	49147360	7870	7870	7870	7870	0
451	20231027	115100	49147360	7870	7870	7870	7870	0
452	20231027	115000	49147360	7870	7870	7870	7870	0
453	20231027	114900	49147360	7870	7870	7870	7870	0
454	20231027	114800	49147360	7870	7870	7870	7870	0
455	20231027	114700	49147360	7870	7870	7870	7870	0
456	20231027	114600	49147360	7870	7870	7870	7870	0
457	20231027	114500	49147360	7870	7870	7870	7870	0
458	20231027	114400	49147360	7870	7870	7870	7870	0
459	20231027	114300	49147360	7870	7870	7870	7870	0
460	20231027	114200	49147360	7870	7870	7870	7870	0
461	20231027	114100	49147360	7870	7870	7870	7870	0
462	20231027	114000	49147360	7870	7870	7870	7870	0
463	20231027	113900	49147360	7870	7870	7870	7870	0
464	20231027	113800	49147360	7870	7870	7870	7870	1
465	20231027	113700	49139490	7880	7880	7880	7880	0
466	20231027	113600	49139490	7880	7870	7880	7840	162
467	20231027	113500	47865960	7870	7870	7870	7870	0
468	20231027	113400	47865960	7870	7870	7870	7870	0
469	20231027	113300	47865960	7870	7870	7870	7870	21
470	20231027	113200	47700690	7870	7870	7870	7870	0
471	20231027	113100	47700690	7870	7870	7870	7870	0
472	20231027	113000	47700690	7870	7870	7870	7870	0
473	20231027	112900	47700690	7870	7870	7870	7870	1
474	20231027	112800	47692820	7880	7870	7880	7870	5
475	20231027	112700	47653430	7870	7870	7870	7870	0
476	20231027	112600	47653430	7870	7870	7870	7870	0
477	20231027	112500	47653430	7870	7870	7870	7870	1
478	20231027	112400	47645560	7880	7880	7880	7880	13
479	20231027	112300	47543120	7880	7880	7880	7880	17
480	20231027	112200	47409160	7880	7850	7880	7850	427
481	20231027	112100	44052010	7860	7860	7860	7860	0
482	20231027	112000	44052010	7860	7860	7860	7860	0
483	20231027	111900	44052010	7860	7860	7860	7860	0
484	20231027	111800	44052010	7860	7860	7860	7860	2
485	20231027	111700	44036290	7860	7860	7860	7860	6
486	20231027	111600	43989130	7860	7840	7860	7840	270
487	20231027	111500	41871170	7840	7840	7840	7840	0
488	20231027	111400	41871170	7840	7840	7840	7840	0
489	20231027	111300	41871170	7840	7840	7840	7840	0
490	20231027	111200	41871170	7840	7840	7840	7840	0
491	20231027	111100	41871170	7840	7840	7840	7840	0
492	20231027	111000	41871170	7840	7840	7840	7840	1
493	20231027	110900	41863330	7840	7840	7840	7840	0
494	20231027	110800	41863330	7840	7840	7840	7840	2
495	20231027	110700	41847650	7840	7840	7840	7840	0
496	20231027	110600	41847650	7840	7840	7840	7840	0
497	20231027	110500	41847650	7840	7840	7840	7840	0
498	20231027	110400	41847650	7840	7840	7840	7840	0
499	20231027	110300	41847650	7840	7840	7840	7840	0
500	20231027	110200	41847650	7840	7840	7840	7840	16
501	20231027	110100	41722210	7840	7840	7840	7840	0
502	20231027	110000	41722210	7840	7840	7840	7840	8
503	20231027	105900	41659490	7840	7840	7840	7840	0
504	20231027	105800	41659490	7840	7840	7840	7840	0
505	20231027	105700	41659490	7840	7840	7840	7840	0
506	20231027	105600	41659490	7840	7840	7840	7840	0
507	20231027	105500	41659490	7840	7840	7840	7840	0
508	20231027	105400	41659490	7840	7850	7850	7840	4
509	20231027	105300	41628110	7840	7840	7840	7840	0
510	20231027	105200	41628110	7840	7850	7850	7840	33
511	20231027	105100	41369070	7850	7850	7850	7850	0
512	20231027	105000	41369070	7850	7850	7850	7850	141
513	20231027	104900	40262220	7850	7850	7850	7850	1
514	20231027	104800	40254370	7830	7830	7830	7830	0
515	20231027	104700	40254370	7830	7830	7830	7830	0
516	20231027	104600	40254370	7830	7830	7830	7830	1
517	20231027	104500	40246540	7850	7850	7850	7850	3
518	20231027	104400	40222990	7850	7850	7850	7850	2
519	20231027	104300	40207290	7830	7850	7850	7830	32
520	20231027	104200	39956690	7830	7830	7830	7830	60
521	20231027	104100	39486890	7850	7850	7850	7850	0
522	20231027	104000	39486890	7850	7850	7850	7850	0
523	20231027	103900	39486890	7850	7850	7850	7850	0
524	20231027	103800	39486890	7850	7850	7850	7850	0
525	20231027	103700	39486890	7850	7850	7850	7850	6
526	20231027	103600	39439790	7850	7850	7850	7850	0
527	20231027	103500	39439790	7850	7850	7850	7850	0
528	20231027	103400	39439790	7850	7850	7850	7850	6
529	20231027	103300	39392690	7850	7850	7850	7850	3
530	20231027	103200	39369140	7850	7850	7850	7850	0
531	20231027	103100	39369140	7850	7850	7850	7850	1
532	20231027	103000	39361290	7850	7850	7850	7850	0
533	20231027	102900	39361290	7850	7850	7850	7850	0
534	20231027	102800	39361290	7850	7850	7850	7850	0
535	20231027	102700	39361290	7850	7850	7850	7850	2
536	20231027	102600	39345590	7810	7810	7810	7810	10
537	20231027	102500	39267490	7850	7820	7850	7820	204
538	20231027	102400	37670950	7820	7820	7820	7820	0
539	20231027	102300	37670950	7820	7820	7820	7820	35
540	20231027	102200	37397250	7820	7820	7820	7820	0
541	20231027	102100	37397250	7820	7820	7820	7820	0
542	20231027	102000	37397250	7820	7810	7820	7810	162
543	20231027	101900	36131640	7810	7810	7810	7810	37
544	20231027	101800	35842670	7820	7820	7820	7820	3
545	20231027	101700	35819210	7820	7820	7820	7820	0
546	20231027	101600	35819210	7820	7820	7820	7820	0
547	20231027	101500	35819210	7820	7820	7820	7820	0
548	20231027	101400	35819210	7820	7820	7820	7820	3
549	20231027	101300	35795750	7820	7820	7820	7820	0
550	20231027	101200	35795750	7820	7820	7820	7820	0
551	20231027	101100	35795750	7820	7820	7820	7820	3
552	20231027	101000	35772290	7820	7820	7820	7820	10
553	20231027	100900	35694090	7820	7820	7820	7820	0
554	20231027	100800	35694090	7820	7820	7820	7820	1
555	20231027	100700	35686270	7820	7820	7820	7820	0
556	20231027	100600	35686270	7820	7820	7820	7820	0
557	20231027	100500	35686270	7820	7820	7820	7820	1
558	20231027	100400	35678450	7820	7820	7820	7820	202
559	20231027	100300	34098810	7820	7820	7820	7820	61
560	20231027	100200	33621790	7820	7820	7820	7820	156
561	20231027	100100	32401870	7850	7850	7850	7850	0
562	20231027	100000	32401870	7850	7840	7850	7820	102
563	20231027	095900	31602580	7850	7850	7850	7850	11
564	20231027	095800	31516230	7850	7850	7850	7850	5
565	20231027	095700	31476980	7850	7840	7850	7840	171
566	20231027	095600	30135230	7850	7850	7850	7850	0
567	20231027	095500	30135230	7850	7850	7850	7850	0
568	20231027	095400	30135230	7850	7810	7850	7810	227
569	20231027	095300	28360620	7810	7810	7810	7810	474
570	20231027	095200	24658680	7800	7800	7800	7800	12
571	20231027	095100	24565080	7810	7810	7810	7810	0
572	20231027	095000	24565080	7810	7810	7810	7810	31
573	20231027	094900	24322970	7810	7810	7810	7810	10
574	20231027	094800	24244870	7810	7810	7810	7810	11
575	20231027	094700	24158960	7770	7770	7770	7770	50
576	20231027	094600	23770460	7810	7810	7810	7810	0
577	20231027	094500	23770460	7810	7810	7810	7810	10
578	20231027	094400	23692360	7800	7740	7800	7740	514
579	20231027	094300	19706860	7740	7750	7750	7740	166
580	20231027	094200	18422000	7750	7750	7750	7750	13
581	20231027	094100	18321250	7750	7750	7750	7750	37
582	20231027	094000	18034500	7760	7760	7760	7760	2
583	20231027	093900	18018980	7760	7800	7800	7760	360
584	20231027	093800	15224940	7740	7740	7740	7740	0
585	20231027	093700	15224940	7740	7770	7770	7740	110
586	20231027	093600	14372710	7800	7800	7800	7800	0
587	20231027	093500	14372710	7800	7800	7800	7800	4
588	20231027	093400	14341510	7810	7810	7810	7810	0
589	20231027	093300	14341510	7810	7810	7810	7810	8
590	20231027	093200	14279030	7810	7810	7810	7810	0
591	20231027	093100	14279030	7810	7810	7810	7810	1
592	20231027	093000	14271220	7810	7760	7810	7730	247
593	20231027	092900	12355140	7760	7780	7780	7760	66
594	20231027	092800	11842190	7810	7810	7810	7800	588
595	20231027	092700	7254480	7830	7830	7830	7820	316
596	20231027	092600	4782530	7830	7830	7830	7830	54
597	20231027	092500	4359710	7840	7840	7840	7840	0
598	20231027	092400	4359710	7840	7840	7840	7840	28
599	20231027	092300	4140190	7850	7850	7850	7850	16
600	20231027	092200	4014590	7840	7840	7840	7840	0
601	20231027	092100	4014590	7840	7840	7840	7840	0
602	20231027	092000	4014590	7840	7840	7840	7840	25
603	20231027	091900	3818590	7840	7840	7840	7840	25
604	20231027	091800	3622590	7840	7850	7860	7840	256
605	20231027	091700	1612450	7840	7840	7840	7840	8
606	20231027	091600	1549730	7850	7850	7850	7850	4
607	20231027	091500	1518330	7850	7850	7850	7850	0
608	20231027	091400	1518330	7850	7850	7850	7850	0
609	20231027	091300	1518330	7850	7850	7850	7850	1
610	20231027	091200	1510480	7830	7830	7830	7830	6
611	20231027	091100	1463500	7830	7830	7830	7830	0
612	20231027	091000	1463500	7830	7830	7830	7830	36
613	20231027	090900	1181620	7830	7830	7830	7830	0
614	20231027	090800	1181620	7830	7830	7830	7830	0
615	20231027	090700	1181620	7830	7820	7830	7820	16
616	20231027	090600	1056480	7820	7820	7820	7820	2
617	20231027	090500	1040840	7820	7820	7820	7820	4
618	20231027	090400	1009560	7820	7820	7820	7820	0
619	20231027	090300	1009560	7820	7820	7820	7820	51
620	20231027	090200	610740	7830	7830	7830	7830	0
621	20231027	090100	610740	7830	7830	7830	7830	0
622	20231027	090000	610740	7830	7830	7830	7830	78