KissMeData/043370/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191900	438822930	9230	9230	9230	9230	100
3	20231027	191800	438822930	9230	9230	9230	9230	0
4	20231027	191700	438822930	9230	9230	9230	9230	0
5	20231027	191600	438822930	9230	9230	9230	9230	0
6	20231027	191500	438822930	9230	9230	9230	9230	0
7	20231027	191400	438822930	9230	9230	9230	9230	0
8	20231027	191300	438822930	9230	9230	9230	9230	0
9	20231027	191200	438822930	9230	9230	9230	9230	0
10	20231027	191100	438822930	9230	9230	9230	9230	0
11	20231027	191000	438822930	9230	9230	9230	9230	0
12	20231027	190900	438822930	9230	9230	9230	9230	0
13	20231027	190800	438822930	9230	9230	9230	9230	0
14	20231027	190700	438822930	9230	9230	9230	9230	0
15	20231027	190600	438822930	9230	9230	9230	9230	0
16	20231027	190500	438822930	9230	9230	9230	9230	0
17	20231027	190400	438822930	9230	9230	9230	9230	0
18	20231027	190300	438822930	9230	9230	9230	9230	0
19	20231027	190200	438822930	9230	9230	9230	9230	0
20	20231027	190100	438822930	9230	9230	9230	9230	0
21	20231027	190000	438822930	9230	9230	9230	9230	0
22	20231027	185900	438822930	9230	9230	9230	9230	0
23	20231027	185800	438822930	9230	9230	9230	9230	0
24	20231027	185700	438822930	9230	9230	9230	9230	0
25	20231027	185600	438822930	9230	9230	9230	9230	0
26	20231027	185500	438822930	9230	9230	9230	9230	0
27	20231027	185400	438822930	9230	9230	9230	9230	0
28	20231027	185300	438822930	9230	9230	9230	9230	0
29	20231027	185200	438822930	9230	9230	9230	9230	0
30	20231027	185100	438822930	9230	9230	9230	9230	0
31	20231027	185000	438822930	9230	9230	9230	9230	0
32	20231027	184900	438822930	9230	9230	9230	9230	100
33	20231027	184800	438822930	9230	9230	9230	9230	0
34	20231027	184700	438822930	9230	9230	9230	9230	0
35	20231027	184600	438822930	9230	9230	9230	9230	0
36	20231027	184500	438822930	9230	9230	9230	9230	0
37	20231027	184400	438822930	9230	9230	9230	9230	0
38	20231027	184300	438822930	9230	9230	9230	9230	0
39	20231027	184200	438822930	9230	9230	9230	9230	0
40	20231027	184100	438822930	9230	9230	9230	9230	0
41	20231027	184000	438822930	9230	9230	9230	9230	0
42	20231027	183900	438822930	9230	9230	9230	9230	0
43	20231027	183800	438822930	9230	9230	9230	9230	0
44	20231027	183700	438822930	9230	9230	9230	9230	0
45	20231027	183600	438822930	9230	9230	9230	9230	0
46	20231027	183500	438822930	9230	9230	9230	9230	0
47	20231027	183400	438822930	9230	9230	9230	9230	0
48	20231027	183300	438822930	9230	9230	9230	9230	0
49	20231027	183200	438822930	9230	9230	9230	9230	0
50	20231027	183100	438822930	9230	9230	9230	9230	0
51	20231027	183000	438822930	9230	9230	9230	9230	0
52	20231027	182900	438822930	9230	9230	9230	9230	0
53	20231027	182800	438822930	9230	9230	9230	9230	0
54	20231027	182700	438822930	9230	9230	9230	9230	0
55	20231027	182600	438822930	9230	9230	9230	9230	0
56	20231027	182500	438822930	9230	9230	9230	9230	0
57	20231027	182400	438822930	9230	9230	9230	9230	0
58	20231027	182300	438822930	9230	9230	9230	9230	0
59	20231027	182200	438822930	9230	9230	9230	9230	0
60	20231027	182100	438822930	9230	9230	9230	9230	0
61	20231027	182000	438822930	9230	9230	9230	9230	0
62	20231027	181900	438822930	9230	9230	9230	9230	100
63	20231027	181800	438822930	9230	9230	9230	9230	0
64	20231027	181700	438822930	9230	9230	9230	9230	0
65	20231027	181600	438822930	9230	9230	9230	9230	0
66	20231027	181500	438822930	9230	9230	9230	9230	0
67	20231027	181400	438822930	9230	9230	9230	9230	0
68	20231027	181300	438822930	9230	9230	9230	9230	0
69	20231027	181200	438822930	9230	9230	9230	9230	0
70	20231027	181100	438822930	9230	9230	9230	9230	0
71	20231027	181000	438822930	9230	9230	9230	9230	0
72	20231027	180900	438822930	9230	9230	9230	9230	0
73	20231027	180800	438822930	9230	9230	9230	9230	0
74	20231027	180700	438822930	9230	9230	9230	9230	0
75	20231027	180600	438822930	9230	9230	9230	9230	0
76	20231027	180500	438822930	9230	9230	9230	9230	0
77	20231027	180400	438822930	9230	9230	9230	9230	0
78	20231027	180300	438822930	9230	9230	9230	9230	0
79	20231027	180200	438822930	9230	9230	9230	9230	0
80	20231027	180100	438822930	9230	9230	9230	9230	0
81	20231027	180000	438822930	9230	9230	9230	9230	0
82	20231027	175900	438822930	9230	9230	9230	9230	0
83	20231027	175800	438822930	9230	9230	9230	9230	0
84	20231027	175700	438822930	9230	9230	9230	9230	0
85	20231027	175600	438822930	9230	9230	9230	9230	0
86	20231027	175500	438822930	9230	9230	9230	9230	0
87	20231027	175400	438822930	9230	9230	9230	9230	0
88	20231027	175300	438822930	9230	9230	9230	9230	0
89	20231027	175200	438822930	9230	9230	9230	9230	0
90	20231027	175100	438822930	9230	9230	9230	9230	0
91	20231027	175000	438822930	9230	9230	9230	9230	0
92	20231027	174900	438822930	9230	9230	9230	9230	100
93	20231027	174800	438822930	9230	9230	9230	9230	0
94	20231027	174700	438822930	9230	9230	9230	9230	0
95	20231027	174600	438822930	9230	9230	9230	9230	0
96	20231027	174500	438822930	9230	9230	9230	9230	0
97	20231027	174400	438822930	9230	9230	9230	9230	0
98	20231027	174300	438822930	9230	9230	9230	9230	0
99	20231027	174200	438822930	9230	9230	9230	9230	0
100	20231027	174100	438822930	9230	9230	9230	9230	0
101	20231027	174000	438822930	9230	9230	9230	9230	0
102	20231027	173900	438822930	9230	9230	9230	9230	0
103	20231027	173800	438822930	9230	9230	9230	9230	0
104	20231027	173700	438822930	9230	9230	9230	9230	0
105	20231027	173600	438822930	9230	9230	9230	9230	0
106	20231027	173500	438822930	9230	9230	9230	9230	0
107	20231027	173400	438822930	9230	9230	9230	9230	0
108	20231027	173300	438822930	9230	9230	9230	9230	0
109	20231027	173200	438822930	9230	9230	9230	9230	0
110	20231027	173100	438822930	9230	9230	9230	9230	0
111	20231027	173000	438822930	9230	9230	9230	9230	0
112	20231027	172900	438822930	9230	9230	9230	9230	0
113	20231027	172800	438822930	9230	9230	9230	9230	0
114	20231027	172700	438822930	9230	9230	9230	9230	0
115	20231027	172600	438822930	9230	9230	9230	9230	0
116	20231027	172500	438822930	9230	9230	9230	9230	0
117	20231027	172400	438822930	9230	9230	9230	9230	0
118	20231027	172300	438822930	9230	9230	9230	9230	0
119	20231027	172200	438822930	9230	9230	9230	9230	0
120	20231027	172100	438822930	9230	9230	9230	9230	0
121	20231027	172000	438822930	9230	9230	9230	9230	0
122	20231027	171900	438822930	9230	9230	9230	9230	100
123	20231027	171800	438822930	9230	9230	9230	9230	0
124	20231027	171700	438822930	9230	9230	9230	9230	0
125	20231027	171600	438822930	9230	9230	9230	9230	0
126	20231027	171500	438822930	9230	9230	9230	9230	0
127	20231027	171400	438822930	9230	9230	9230	9230	0
128	20231027	171300	438822930	9230	9230	9230	9230	0
129	20231027	171200	438822930	9230	9230	9230	9230	0
130	20231027	171100	438822930	9230	9230	9230	9230	0
131	20231027	171000	438822930	9230	9230	9230	9230	0
132	20231027	170900	438822930	9230	9230	9230	9230	0
133	20231027	170800	438822930	9230	9230	9230	9230	0
134	20231027	170700	438822930	9230	9230	9230	9230	0
135	20231027	170600	438822930	9230	9230	9230	9230	0
136	20231027	170500	438822930	9230	9230	9230	9230	0
137	20231027	170400	438822930	9230	9230	9230	9230	0
138	20231027	170300	438822930	9230	9230	9230	9230	0
139	20231027	170200	438822930	9230	9230	9230	9230	0
140	20231027	170100	438822930	9230	9230	9230	9230	0
141	20231027	170000	438822930	9230	9230	9230	9230	0
142	20231027	165900	438822930	9230	9230	9230	9230	0
143	20231027	165800	438822930	9230	9230	9230	9230	0
144	20231027	165700	438822930	9230	9230	9230	9230	0
145	20231027	165600	438822930	9230	9230	9230	9230	0
146	20231027	165500	438822930	9230	9230	9230	9230	0
147	20231027	165400	438822930	9230	9230	9230	9230	0
148	20231027	165300	438822930	9230	9230	9230	9230	0
149	20231027	165200	438822930	9230	9230	9230	9230	0
150	20231027	165100	438822930	9230	9230	9230	9230	0
151	20231027	165000	438822930	9230	9230	9230	9230	0
152	20231027	164900	438822930	9230	9230	9230	9230	100
153	20231027	164800	438822930	9230	9230	9230	9230	0
154	20231027	164700	438822930	9230	9230	9230	9230	0
155	20231027	164600	438822930	9230	9230	9230	9230	0
156	20231027	164500	438822930	9230	9230	9230	9230	0
157	20231027	164400	438822930	9230	9230	9230	9230	0
158	20231027	164300	438822930	9230	9230	9230	9230	0
159	20231027	164200	438822930	9230	9230	9230	9230	0
160	20231027	164100	438822930	9230	9230	9230	9230	0
161	20231027	164000	438822930	9230	9230	9230	9230	0
162	20231027	163900	438822930	9230	9230	9230	9230	0
163	20231027	163800	438822930	9230	9230	9230	9230	0
164	20231027	163700	438822930	9230	9230	9230	9230	0
165	20231027	163600	438822930	9230	9230	9230	9230	0
166	20231027	163500	438822930	9230	9230	9230	9230	0
167	20231027	163400	438822930	9230	9230	9230	9230	0
168	20231027	163300	438822930	9230	9230	9230	9230	0
169	20231027	163200	438822930	9230	9230	9230	9230	0
170	20231027	163100	438822930	9230	9230	9230	9230	0
171	20231027	163000	438822930	9230	9230	9230	9230	0
172	20231027	162900	438822930	9230	9230	9230	9230	0
173	20231027	162800	438822930	9230	9230	9230	9230	0
174	20231027	162700	438822930	9230	9230	9230	9230	0
175	20231027	162600	438822930	9230	9230	9230	9230	0
176	20231027	162500	438822930	9230	9230	9230	9230	0
177	20231027	162400	438822930	9230	9230	9230	9230	0
178	20231027	162300	438822930	9230	9230	9230	9230	0
179	20231027	162200	438822930	9230	9230	9230	9230	0
180	20231027	162100	438822930	9230	9230	9230	9230	0
181	20231027	162000	438822930	9230	9230	9230	9230	0
182	20231027	161900	438822930	9230	9230	9230	9230	100
183	20231027	161800	438822930	9230	9230	9230	9230	0
184	20231027	161700	438822930	9230	9230	9230	9230	0
185	20231027	161600	438822930	9230	9230	9230	9230	0
186	20231027	161500	438822930	9230	9230	9230	9230	0
187	20231027	161400	438822930	9230	9230	9230	9230	0
188	20231027	161300	438822930	9230	9230	9230	9230	0
189	20231027	161200	438822930	9230	9230	9230	9230	0
190	20231027	161100	438822930	9230	9230	9230	9230	0
191	20231027	161000	438822930	9230	9230	9230	9230	0
192	20231027	160900	438822930	9230	9230	9230	9230	0
193	20231027	160800	438822930	9230	9230	9230	9230	0
194	20231027	160700	438822930	9230	9230	9230	9230	0
195	20231027	160600	438822930	9230	9230	9230	9230	0
196	20231027	160500	438822930	9230	9230	9230	9230	0
197	20231027	160400	438822930	9230	9230	9230	9230	0
198	20231027	160300	438822930	9230	9230	9230	9230	0
199	20231027	160200	438822930	9230	9230	9230	9230	0
200	20231027	160100	438822930	9230	9230	9230	9230	0
201	20231027	160000	438822930	9230	9230	9230	9230	0
202	20231027	155900	438822930	9230	9230	9230	9230	0
203	20231027	155800	438822930	9230	9230	9230	9230	0
204	20231027	155700	438822930	9230	9230	9230	9230	0
205	20231027	155600	438822930	9230	9230	9230	9230	0
206	20231027	155500	438822930	9230	9230	9230	9230	0
207	20231027	155400	438822930	9230	9230	9230	9230	0
208	20231027	155300	438822930	9230	9230	9230	9230	0
209	20231027	155200	438822930	9230	9230	9230	9230	0
210	20231027	155100	438822930	9230	9230	9230	9230	0
211	20231027	155000	438822930	9230	9230	9230	9230	0
212	20231027	154900	438822930	9230	9230	9230	9230	100
213	20231027	154800	438822930	9230	9230	9230	9230	0
214	20231027	154700	438822930	9230	9230	9230	9230	0
215	20231027	154600	438822930	9230	9230	9230	9230	0
216	20231027	154500	438822930	9230	9230	9230	9230	0
217	20231027	154400	438822930	9230	9230	9230	9230	0
218	20231027	154300	438822930	9230	9230	9230	9230	0
219	20231027	154200	438822930	9230	9230	9230	9230	0
220	20231027	154100	438822930	9230	9230	9230	9230	0
221	20231027	154000	438822930	9230	9230	9230	9230	0
222	20231027	153900	438822930	9230	9230	9230	9230	0
223	20231027	153800	438822930	9230	9230	9230	9230	0
224	20231027	153700	438822930	9230	9230	9230	9230	0
225	20231027	153600	438822930	9230	9230	9230	9230	0
226	20231027	153500	438822930	9230	9230	9230	9230	0
227	20231027	153400	438822930	9230	9230	9230	9230	0
228	20231027	153300	438822930	9230	9230	9230	9230	0
229	20231027	153200	438822930	9230	9230	9230	9230	0
230	20231027	153100	438822930	9230	9230	9230	9230	0
231	20231027	153000	438822930	9230	9230	9230	9230	100
232	20231027	152900	437899930	9030	9030	9030	9030	0
233	20231027	152800	437899930	9030	9030	9030	9030	0
234	20231027	152700	437899930	9030	9030	9030	9030	0
235	20231027	152600	437899930	9030	9030	9030	9030	0
236	20231027	152500	437899930	9030	9030	9030	9030	0
237	20231027	152400	437899930	9030	9030	9030	9030	0
238	20231027	152300	437899930	9030	9030	9030	9030	0
239	20231027	152200	437899930	9030	9030	9030	9030	0
240	20231027	152100	437899930	9030	9030	9030	9030	0
241	20231027	152000	437899930	9030	9030	9030	9030	0
242	20231027	151900	437899930	9030	9130	9130	9030	887
243	20231027	151800	429826710	9150	9150	9150	9150	0
244	20231027	151700	429826710	9150	9150	9150	9150	36
245	20231027	151600	429497310	9150	9150	9150	9150	9
246	20231027	151500	429414960	9150	9150	9150	9150	54
247	20231027	151400	428920860	9140	9130	9140	9130	114
248	20231027	151300	427879900	9140	9130	9140	9130	94
249	20231027	151200	427021540	9130	9130	9130	9130	0
250	20231027	151100	427021540	9130	9130	9130	9130	30
251	20231027	151000	426747640	9150	9150	9150	9150	1
252	20231027	150900	426738490	9140	9140	9140	9140	26
253	20231027	150800	426500850	9130	9130	9130	9130	14
254	20231027	150700	426373030	9120	9120	9120	9120	0
255	20231027	150600	426373030	9120	9120	9120	9120	0
256	20231027	150500	426373030	9120	9120	9120	9120	0
257	20231027	150400	426373030	9120	9120	9120	9120	20
258	20231027	150300	426190630	9110	9120	9120	9110	191
259	20231027	150200	424449110	9130	9130	9130	9130	0
260	20231027	150100	424449110	9130	9130	9130	9130	0
261	20231027	150000	424449110	9130	9130	9130	9130	26
262	20231027	145900	424211730	9130	9130	9130	9130	12
263	20231027	145800	424102170	9140	9130	9140	9130	46
264	20231027	145700	423682070	9140	9130	9140	9130	44
265	20231027	145600	423280250	9140	9140	9140	9140	9
266	20231027	145500	423197990	9140	9140	9140	9130	24
267	20231027	145400	422978830	9130	9130	9130	9130	34
268	20231027	145300	422668410	9120	9130	9130	9120	58
269	20231027	145200	422139350	9130	9130	9130	9130	0
270	20231027	145100	422139350	9130	9120	9130	9120	62
271	20231027	145000	421573650	9110	9130	9130	9110	46
272	20231027	144900	421154360	9130	9130	9130	9130	10
273	20231027	144800	421063060	9130	9130	9130	9130	0
274	20231027	144700	421063060	9130	9130	9130	9130	110
275	20231027	144600	420058760	9130	9130	9130	9120	75
276	20231027	144500	419374350	9130	9130	9130	9130	34
277	20231027	144400	419063930	9120	9120	9120	9120	34
278	20231027	144300	418753850	9120	9120	9120	9120	34
279	20231027	144200	418443770	9100	9130	9130	9100	224
280	20231027	144100	416402300	9130	9130	9130	9120	90
281	20231027	144000	415580780	9130	9140	9140	9130	174
282	20231027	143900	413991720	9130	9140	9150	9130	200
283	20231027	143800	412164280	9150	9150	9150	9140	178
284	20231027	143700	410535920	9120	9090	9120	9090	1200
285	20231027	143600	399595960	9100	9110	9110	9080	1260
286	20231027	143500	388141930	9120	9120	9130	9120	824
287	20231027	143400	380626950	9130	9130	9130	9130	48
288	20231027	143300	380188710	9140	9140	9140	9140	10
289	20231027	143200	380097310	9140	9150	9150	9140	94
290	20231027	143100	379238050	9150	9150	9150	9150	0
291	20231027	143000	379238050	9150	9140	9150	9140	327
292	20231027	142900	376249260	9140	9140	9140	9140	34
293	20231027	142800	375938500	9130	9140	9140	9130	958
294	20231027	142700	367191380	9150	9150	9150	9150	10
295	20231027	142600	367099880	9150	9150	9150	9150	0
296	20231027	142500	367099880	9150	9140	9150	9140	59
297	20231027	142400	366560610	9140	9190	9190	9140	110
298	20231027	142300	365551760	9180	9190	9190	9180	70
299	20231027	142200	364908930	9190	9190	9190	9190	34
300	20231027	142100	364596470	9170	9140	9170	9140	346
301	20231027	142000	361424710	9140	9150	9160	9140	88
302	20231027	141900	360619970	9160	9150	9160	9150	37
303	20231027	141800	360281230	9140	9140	9140	9140	34
304	20231027	141700	359970470	9140	9140	9140	9140	34
305	20231027	141600	359659710	9140	9130	9140	9130	52
306	20231027	141500	359184770	9120	9120	9120	9120	0
307	20231027	141400	359184770	9120	9120	9130	9120	74
308	20231027	141300	358509870	9120	9120	9120	9120	10
309	20231027	141200	358418670	9130	9120	9130	9120	44
310	20231027	141100	358017290	9130	9130	9130	9130	10
311	20231027	141000	357925990	9120	9120	9120	9120	34
312	20231027	140900	357615910	9130	9120	9130	9120	44
313	20231027	140800	357214530	9130	9130	9130	9130	20
314	20231027	140700	357031930	9140	9140	9140	9140	12
315	20231027	140600	356922250	9140	9150	9150	9140	34
316	20231027	140500	356611390	9140	9140	9140	9140	0
317	20231027	140400	356611390	9140	9150	9150	9140	73
318	20231027	140300	355944070	9150	9150	9150	9150	0
319	20231027	140200	355944070	9150	9150	9150	9150	19
320	20231027	140100	355770220	9160	9160	9160	9160	10
321	20231027	140000	355678620	9150	9150	9150	9150	79
322	20231027	135900	354955770	9150	9150	9150	9150	0
323	20231027	135800	354955770	9150	9150	9150	9150	39
324	20231027	135700	354598920	9150	9160	9160	9150	629
325	20231027	135600	348843230	9160	9160	9160	9160	34
326	20231027	135500	348531790	9160	9150	9160	9150	40
327	20231027	135400	348165630	9150	9150	9150	9150	10
328	20231027	135300	348074130	9150	9140	9150	9140	60
329	20231027	135200	347525720	9150	9150	9150	9150	9
330	20231027	135100	347443370	9160	9160	9160	9160	10
331	20231027	135000	347351770	9160	9160	9160	9150	78
332	20231027	134900	346637630	9150	9150	9150	9150	34
333	20231027	134800	346326530	9150	9140	9150	9140	91
334	20231027	134700	345494710	9150	9150	9150	9150	10
335	20231027	134600	345403210	9150	9160	9160	9150	13
336	20231027	134500	345284160	9150	9160	9160	9150	93
337	20231027	134400	344432620	9170	9170	9170	9170	38
338	20231027	134300	344084160	9180	9180	9180	9180	10
339	20231027	134200	343992360	9200	9190	9200	9190	8
340	20231027	134100	343918770	9190	9160	9190	9160	163
341	20231027	134000	342424070	9180	9150	9180	9150	129
342	20231027	133900	341241540	9150	9150	9150	9150	264
343	20231027	133800	338825940	9140	9140	9140	9140	34
344	20231027	133700	338515180	9130	9120	9130	9120	349
345	20231027	133600	335328850	9120	9140	9140	9120	197
346	20231027	133500	333531530	9130	9130	9130	9130	4
347	20231027	133400	333495010	9110	9110	9110	9110	34
348	20231027	133300	333185270	9110	9140	9140	9110	1964
349	20231027	133200	315282070	9130	9130	9130	9130	35
350	20231027	133100	314962520	9140	9150	9150	9120	156
351	20231027	133000	313538450	9140	9140	9140	9140	6
352	20231027	132900	313483610	9140	9140	9140	9140	76
353	20231027	132800	312788970	9150	9150	9150	9150	10
354	20231027	132700	312697470	9160	9160	9160	9160	10
355	20231027	132600	312605870	9150	9150	9150	9150	0
356	20231027	132500	312605870	9150	9140	9150	9140	68
357	20231027	132400	311984010	9150	9150	9150	9150	0
358	20231027	132300	311984010	9150	9140	9150	9140	48
359	20231027	132200	311545090	9130	9130	9130	9130	58
360	20231027	132100	311015550	9130	9130	9130	9130	10
361	20231027	132000	310924250	9130	9130	9130	9130	34
362	20231027	131900	310613830	9130	9120	9130	9120	75
363	20231027	131800	309929810	9110	9120	9120	9110	44
364	20231027	131700	309528870	9120	9120	9120	9120	20
365	20231027	131600	309346470	9130	9140	9140	9130	23
366	20231027	131500	309136460	9150	9160	9160	9150	431
367	20231027	131400	305192710	9150	9160	9160	9150	56
368	20231027	131300	304680090	9150	9160	9160	9150	74
369	20231027	131200	304002890	9160	9160	9160	9160	34
370	20231027	131100	303691450	9160	9160	9160	9160	0
371	20231027	131000	303691450	9160	9160	9160	9150	124
372	20231027	130900	302556110	9170	9170	9170	9170	10
373	20231027	130800	302464410	9160	9160	9160	9160	34
374	20231027	130700	302152970	9160	9160	9160	9160	56
375	20231027	130600	301640010	9160	9160	9160	9160	2
376	20231027	130500	301621690	9170	9170	9170	9170	10
377	20231027	130400	301529990	9160	9150	9160	9150	41
378	20231027	130300	301154770	9150	9150	9150	9150	0
379	20231027	130200	301154770	9150	9160	9160	9150	35
380	20231027	130100	300834510	9160	9160	9160	9160	65
381	20231027	130000	300239110	9150	9170	9170	9150	22
382	20231027	125900	300037590	9160	9160	9160	9160	12
383	20231027	125800	299927670	9150	9150	9150	9150	34
384	20231027	125700	299616570	9150	9160	9160	9150	56
385	20231027	125600	299103950	9160	9160	9160	9160	0
386	20231027	125500	299103950	9160	9160	9160	9160	26
387	20231027	125400	298865790	9150	9160	9160	9150	50
388	20231027	125300	298408130	9150	9150	9150	9150	34
389	20231027	125200	298097030	9150	9150	9150	9150	34
390	20231027	125100	297785930	9160	9160	9160	9160	22
391	20231027	125000	297584410	9150	9160	9160	9150	77
392	20231027	124900	296879430	9160	9160	9160	9160	34
393	20231027	124800	296567990	9170	9170	9170	9170	68
394	20231027	124700	295944430	9170	9170	9170	9170	50
395	20231027	124600	295485930	9170	9170	9170	9170	42
396	20231027	124500	295100790	9170	9170	9170	9160	97
397	20231027	124400	294211640	9170	9170	9170	9170	0
398	20231027	124300	294211640	9170	9170	9170	9170	0
399	20231027	124200	294211640	9170	9180	9180	9170	61
400	20231027	124100	293652130	9180	9180	9180	9180	11
401	20231027	124000	293551150	9180	9180	9180	9180	34
402	20231027	123900	293239030	9180	9180	9180	9180	4
403	20231027	123800	293202310	9170	9170	9190	9170	375
404	20231027	123700	289757860	9170	9170	9170	9170	34
405	20231027	123600	289446080	9180	9180	9180	9170	114
406	20231027	123500	288400500	9180	9180	9180	9180	1
407	20231027	123400	288391320	9180	9190	9190	9180	222
408	20231027	123300	286353150	9210	9210	9210	9210	0
409	20231027	123200	286353150	9210	9210	9210	9210	15
410	20231027	123100	286215000	9210	9210	9210	9210	1
411	20231027	123000	286205790	9200	9200	9200	9200	34
412	20231027	122900	285892990	9200	9190	9200	9190	161
413	20231027	122800	284412920	9190	9210	9220	9190	143
414	20231027	122700	283097290	9220	9220	9220	9220	34
415	20231027	122600	282783810	9210	9210	9210	9210	66
416	20231027	122500	282175950	9210	9190	9210	9190	156
417	20231027	122400	280741190	9190	9190	9190	9190	334
418	20231027	122300	277671730	9190	9200	9200	9190	1200
419	20231027	122200	266634280	9210	9220	9220	9210	214
420	20231027	122100	264662740	9230	9220	9230	9220	125
421	20231027	122000	263509960	9230	9230	9230	9230	107
422	20231027	121900	262522350	9240	9230	9240	9230	95
423	20231027	121800	261645320	9230	9240	9240	9230	88
424	20231027	121700	260832540	9260	9260	9260	9260	0
425	20231027	121600	260832540	9260	9260	9260	9260	39
426	20231027	121500	260471400	9260	9260	9260	9260	0
427	20231027	121400	260471400	9260	9260	9260	9260	0
428	20231027	121300	260471400	9260	9250	9260	9250	42
429	20231027	121200	260082820	9250	9250	9250	9250	34
430	20231027	121100	259768320	9250	9270	9270	9250	25
431	20231027	121000	259536590	9260	9260	9260	9260	34
432	20231027	120900	259221750	9260	9260	9260	9260	34
433	20231027	120800	258906910	9270	9260	9270	9260	134
434	20231027	120700	257665070	9270	9270	9270	9270	0
435	20231027	120600	257665070	9270	9270	9270	9270	51
436	20231027	120500	257192300	9280	9280	9290	9280	22
437	20231027	120400	256988100	9270	9270	9270	9270	56
438	20231027	120300	256468980	9280	9280	9280	9280	0
439	20231027	120200	256468980	9280	9280	9280	9280	19
440	20231027	120100	256292660	9270	9270	9270	9270	34
441	20231027	120000	255977480	9280	9280	9280	9280	48
442	20231027	115900	255532040	9290	9290	9290	9290	20
443	20231027	115800	255346240	9280	9280	9290	9280	107
444	20231027	115700	254353270	9280	9300	9300	9280	78
445	20231027	115600	253629110	9300	9290	9300	9290	35
446	20231027	115500	253303950	9310	9300	9310	9280	99
447	20231027	115400	252383920	9310	9310	9310	9310	10
448	20231027	115300	252290820	9320	9320	9320	9320	23
449	20231027	115200	252076460	9310	9330	9330	9310	195
450	20231027	115100	250259810	9340	9340	9340	9340	52
451	20231027	115000	249774130	9330	9330	9330	9330	45
452	20231027	114900	249354280	9330	9340	9340	9330	100
453	20231027	114800	248420620	9340	9350	9350	9340	57
454	20231027	114700	247888010	9350	9350	9350	9350	0
455	20231027	114600	247888010	9350	9360	9360	9350	21
456	20231027	114500	247691650	9350	9370	9370	9350	122
457	20231027	114400	246550370	9370	9370	9370	9370	34
458	20231027	114300	246231790	9360	9360	9360	9360	0
459	20231027	114200	246231790	9360	9340	9450	9340	796
460	20231027	114100	238756300	9340	9340	9340	9340	9
461	20231027	114000	238672240	9340	9340	9340	9340	48
462	20231027	113900	238223920	9340	9340	9340	9340	16
463	20231027	113800	238074480	9340	9340	9340	9330	139
464	20231027	113700	236777330	9340	9340	9340	9340	10
465	20231027	113600	236683930	9350	9340	9350	9340	58
466	20231027	113500	236141970	9350	9340	9350	9340	157
467	20231027	113400	234674360	9350	9350	9350	9350	0
468	20231027	113300	234674360	9350	9340	9350	9340	48
469	20231027	113200	234225900	9340	9330	9340	9330	79
470	20231027	113100	233488380	9330	9340	9340	9330	33
471	20231027	113000	233180360	9340	9340	9340	9340	52
472	20231027	112900	232694680	9340	9340	9340	9340	50
473	20231027	112800	232227680	9350	9350	9350	9350	18
474	20231027	112700	232059380	9340	9340	9340	9340	50
475	20231027	112600	231592380	9340	9340	9340	9340	34
476	20231027	112500	231274820	9340	9350	9350	9340	105
477	20231027	112400	230293910	9340	9340	9340	9330	3085
478	20231027	112300	201510010	9340	9340	9340	9340	10
479	20231027	112200	201416610	9330	9340	9350	9330	80
480	20231027	112100	200669570	9340	9340	9340	9340	6
481	20231027	112000	200613530	9340	9340	9340	9340	34
482	20231027	111900	200295970	9330	9330	9330	9330	2
483	20231027	111800	200277310	9320	9340	9340	9320	70
484	20231027	111700	199624240	9340	9340	9340	9340	0
485	20231027	111600	199624240	9340	9330	9360	9330	902
486	20231027	111500	191192460	9330	9330	9330	9330	0
487	20231027	111400	191192460	9330	9330	9330	9330	34
488	20231027	111300	190875240	9330	9330	9340	9330	56
489	20231027	111200	190352570	9330	9330	9330	9330	34
490	20231027	111100	190035350	9330	9330	9330	9330	1
491	20231027	111000	190026020	9330	9320	9330	9320	202
492	20231027	110900	188142530	9320	9320	9320	9320	177
493	20231027	110800	186492890	9320	9320	9320	9310	91
494	20231027	110700	185645110	9320	9310	9320	9310	58
495	20231027	110600	185104890	9310	9280	9310	9280	524
496	20231027	110500	180234300	9270	9280	9280	9270	48
497	20231027	110400	179789200	9270	9270	9270	9260	72
498	20231027	110300	179122090	9280	9270	9280	9270	167
499	20231027	110200	177573530	9270	9270	9270	9270	138
500	20231027	110100	176294270	9250	9250	9270	9250	390
501	20231027	110000	172682710	9240	9240	9240	9240	34
502	20231027	105900	172368550	9240	9240	9240	9240	32
503	20231027	105800	172072870	9240	9240	9240	9240	2
504	20231027	105700	172054390	9240	9240	9240	9240	34
505	20231027	105600	171740230	9240	9240	9240	9240	34
506	20231027	105500	171426070	9250	9250	9250	9250	10
507	20231027	105400	171333570	9240	9250	9250	9240	35
508	20231027	105300	171010160	9250	9250	9260	9250	73
509	20231027	105200	170334750	9250	9250	9250	9250	36
510	20231027	105100	170001750	9250	9250	9250	9250	34
511	20231027	105000	169687250	9250	9250	9250	9250	92
512	20231027	104900	168836250	9240	9250	9250	9240	45
513	20231027	104800	168420340	9250	9250	9250	9250	34
514	20231027	104700	168105840	9250	9250	9250	9250	34
515	20231027	104600	167791340	9250	9250	9250	9250	0
516	20231027	104500	167791340	9250	9250	9250	9250	34
517	20231027	104400	167476840	9250	9240	9250	9240	267
518	20231027	104300	165008430	9240	9240	9240	9240	12
519	20231027	104200	164897550	9230	9240	9250	9230	57
520	20231027	104100	164371040	9240	9230	9240	9230	94
521	20231027	104000	163502980	9230	9240	9240	9230	68
522	20231027	103900	162874840	9240	9230	9240	9230	63
523	20231027	103800	162292750	9220	9220	9220	9220	134
524	20231027	103700	161057270	9220	9230	9230	9220	70
525	20231027	103600	160411510	9230	9230	9230	9230	17
526	20231027	103500	160254600	9240	9240	9240	9240	0
527	20231027	103400	160254600	9240	9240	9240	9240	15
528	20231027	103300	160116000	9240	9240	9240	9240	8
529	20231027	103200	160042080	9230	9230	9230	9230	0
530	20231027	103100	160042080	9230	9230	9230	9220	18
531	20231027	103000	159876010	9240	9240	9240	9240	26
532	20231027	102900	159635770	9260	9260	9260	9260	0
533	20231027	102800	159635770	9260	9260	9260	9260	23
534	20231027	102700	159422790	9270	9260	9270	9260	10
535	20231027	102600	159330100	9260	9260	9260	9260	1
536	20231027	102500	159320840	9240	9240	9240	9240	0
537	20231027	102400	159320840	9240	9250	9250	9230	187
538	20231027	102300	157594120	9250	9250	9250	9250	101
539	20231027	102200	156659870	9270	9280	9280	9270	21
540	20231027	102100	156465000	9270	9270	9270	9270	4
541	20231027	102000	156427920	9260	9260	9260	9260	0
542	20231027	101900	156427920	9260	9290	9290	9260	241
543	20231027	101800	154193570	9280	9250	9280	9250	27
544	20231027	101700	153943320	9260	9260	9260	9260	7
545	20231027	101600	153878500	9270	9250	9270	9250	130
546	20231027	101500	152673440	9260	9250	9260	9250	363
547	20231027	101400	149312680	9240	9240	9240	9240	7
548	20231027	101300	149248000	9240	9240	9240	9240	41
549	20231027	101200	148869160	9220	9220	9220	9220	2
550	20231027	101100	148850720	9230	9230	9230	9230	10
551	20231027	101000	148758420	9240	9240	9240	9240	22
552	20231027	100900	148555140	9220	9220	9220	9220	0
553	20231027	100800	148555140	9220	9220	9220	9220	1
554	20231027	100700	148545920	9220	9230	9230	9220	23
555	20231027	100600	148333650	9210	9210	9220	9210	118
556	20231027	100500	147245960	9210	9210	9210	9210	21
557	20231027	100400	147052550	9210	9200	9210	9200	17
558	20231027	100300	146896010	9200	9200	9200	9200	30
559	20231027	100200	146620010	9180	9180	9180	9180	5
560	20231027	100100	146574110	9170	9160	9180	9160	174
561	20231027	100000	144979740	9150	9150	9150	9150	8
562	20231027	095900	144906540	9150	9160	9160	9150	20
563	20231027	095800	144723350	9150	9150	9150	9150	18
564	20231027	095700	144558650	9150	9150	9150	9150	1
565	20231027	095600	144549500	9130	9130	9130	9130	8
566	20231027	095500	144476460	9140	9140	9140	9140	72
567	20231027	095400	143818380	9160	9160	9160	9160	0
568	20231027	095300	143818380	9160	9130	9160	9130	197
569	20231027	095200	142014130	9110	9110	9110	9110	0
570	20231027	095100	142014130	9110	9110	9110	9110	0
571	20231027	095000	142014130	9110	9080	9110	9080	228
572	20231027	094900	139939340	9070	9070	9070	9070	0
573	20231027	094800	139939340	9070	9080	9080	9060	732
574	20231027	094700	133304120	9080	9080	9080	9080	1
575	20231027	094600	133295040	9090	9090	9090	9090	0
576	20231027	094500	133295040	9090	9080	9090	9080	55
577	20231027	094400	132795240	9080	9020	9080	9020	75
578	20231027	094300	132115850	9040	9030	9050	9010	812
579	20231027	094200	124782680	9050	9050	9050	9030	733
580	20231027	094100	118160890	9050	9060	9060	9040	433
581	20231027	094000	114241800	9060	9110	9130	9050	6590
582	20231027	093900	54496010	9110	9110	9110	9110	0
583	20231027	093800	54496010	9110	9110	9110	9110	89
584	20231027	093700	53685220	9120	9120	9120	9120	20
585	20231027	093600	53502820	9140	9160	9160	9140	37
586	20231027	093500	53164240	9160	9160	9160	9160	0
587	20231027	093400	53164240	9160	9160	9160	9160	3
588	20231027	093300	53136760	9160	9140	9160	9140	2
589	20231027	093200	53118460	9140	9130	9140	9130	42
590	20231027	093100	52734790	9120	9120	9120	9120	1
591	20231027	093000	52725670	9110	9090	9110	9090	194
592	20231027	092900	50960730	9090	9090	9090	9090	450
593	20231027	092800	46870230	9120	9120	9120	9120	0
594	20231027	092700	46870230	9120	9110	9120	9100	145
595	20231027	092600	45549640	9140	9140	9140	9140	0
596	20231027	092500	45549640	9140	9140	9140	9140	1
597	20231027	092400	45540500	9150	9170	9170	9150	125
598	20231027	092300	44395980	9160	9160	9160	9160	1
599	20231027	092200	44386820	9170	9170	9170	9170	0
600	20231027	092100	44386820	9170	9210	9210	9160	105
601	20231027	092000	43423930	9220	9230	9270	9220	513
602	20231027	091900	38686460	9230	9240	9240	9230	48
603	20231027	091800	38243340	9240	9250	9250	9240	25
604	20231027	091700	38012330	9230	9230	9230	9230	0
605	20231027	091600	38012330	9230	9220	9230	9220	149
606	20231027	091500	36637310	9220	9210	9220	9200	58
607	20231027	091400	36102800	9200	9130	9200	9130	1134
608	20231027	091300	25704930	9120	9120	9120	9110	79
609	20231027	091200	24984810	9110	9110	9110	9110	74
610	20231027	091100	24310670	9100	9120	9120	9100	1352
611	20231027	091000	12004660	9110	9110	9110	9110	15
612	20231027	090900	11868010	9120	9120	9120	9120	7
613	20231027	090800	11804170	9130	9130	9130	9130	0
614	20231027	090700	11804170	9130	9130	9130	9130	1
615	20231027	090600	11795040	9090	9140	9140	9090	340
616	20231027	090500	8700220	9140	9060	9140	9060	507
617	20231027	090400	4076260	9050	9020	9050	9020	338
618	20231027	090300	1026720	9020	9020	9020	9020	11
619	20231027	090200	927500	9030	9030	9030	9030	30
620	20231027	090100	656600	9030	9000	9030	9000	30
621	20231027	090000	386570	8990	8990	8990	8990	43