KissMeData/063170/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192900	409324960	8940	8940	8940	8940	218
3	20231026	192800	409324960	8940	8940	8940	8940	0
4	20231026	192700	409324960	8940	8940	8940	8940	0
5	20231026	192600	409324960	8940	8940	8940	8940	0
6	20231026	192500	409324960	8940	8940	8940	8940	0
7	20231026	192400	409324960	8940	8940	8940	8940	0
8	20231026	192300	409324960	8940	8940	8940	8940	0
9	20231026	192200	409324960	8940	8940	8940	8940	0
10	20231026	192100	409324960	8940	8940	8940	8940	0
11	20231026	192000	409324960	8940	8940	8940	8940	0
12	20231026	191900	409324960	8940	8940	8940	8940	0
13	20231026	191800	409324960	8940	8940	8940	8940	0
14	20231026	191700	409324960	8940	8940	8940	8940	0
15	20231026	191600	409324960	8940	8940	8940	8940	0
16	20231026	191500	409324960	8940	8940	8940	8940	0
17	20231026	191400	409324960	8940	8940	8940	8940	0
18	20231026	191300	409324960	8940	8940	8940	8940	0
19	20231026	191200	409324960	8940	8940	8940	8940	0
20	20231026	191100	409324960	8940	8940	8940	8940	0
21	20231026	191000	409324960	8940	8940	8940	8940	0
22	20231026	190900	409324960	8940	8940	8940	8940	0
23	20231026	190800	409324960	8940	8940	8940	8940	0
24	20231026	190700	409324960	8940	8940	8940	8940	0
25	20231026	190600	409324960	8940	8940	8940	8940	0
26	20231026	190500	409324960	8940	8940	8940	8940	0
27	20231026	190400	409324960	8940	8940	8940	8940	0
28	20231026	190300	409324960	8940	8940	8940	8940	0
29	20231026	190200	409324960	8940	8940	8940	8940	0
30	20231026	190100	409324960	8940	8940	8940	8940	0
31	20231026	190000	409324960	8940	8940	8940	8940	0
32	20231026	185900	409324960	8940	8940	8940	8940	218
33	20231026	185800	409324960	8940	8940	8940	8940	0
34	20231026	185700	409324960	8940	8940	8940	8940	0
35	20231026	185600	409324960	8940	8940	8940	8940	0
36	20231026	185500	409324960	8940	8940	8940	8940	0
37	20231026	185400	409324960	8940	8940	8940	8940	0
38	20231026	185300	409324960	8940	8940	8940	8940	0
39	20231026	185200	409324960	8940	8940	8940	8940	0
40	20231026	185100	409324960	8940	8940	8940	8940	0
41	20231026	185000	409324960	8940	8940	8940	8940	0
42	20231026	184900	409324960	8940	8940	8940	8940	0
43	20231026	184800	409324960	8940	8940	8940	8940	0
44	20231026	184700	409324960	8940	8940	8940	8940	0
45	20231026	184600	409324960	8940	8940	8940	8940	0
46	20231026	184500	409324960	8940	8940	8940	8940	0
47	20231026	184400	409324960	8940	8940	8940	8940	0
48	20231026	184300	409324960	8940	8940	8940	8940	0
49	20231026	184200	409324960	8940	8940	8940	8940	0
50	20231026	184100	409324960	8940	8940	8940	8940	0
51	20231026	184000	409324960	8940	8940	8940	8940	0
52	20231026	183900	409324960	8940	8940	8940	8940	0
53	20231026	183800	409324960	8940	8940	8940	8940	0
54	20231026	183700	409324960	8940	8940	8940	8940	0
55	20231026	183600	409324960	8940	8940	8940	8940	0
56	20231026	183500	409324960	8940	8940	8940	8940	0
57	20231026	183400	409324960	8940	8940	8940	8940	0
58	20231026	183300	409324960	8940	8940	8940	8940	0
59	20231026	183200	409324960	8940	8940	8940	8940	0
60	20231026	183100	409324960	8940	8940	8940	8940	0
61	20231026	183000	409324960	8940	8940	8940	8940	0
62	20231026	182900	409324960	8940	8940	8940	8940	218
63	20231026	182800	409324960	8940	8940	8940	8940	0
64	20231026	182700	409324960	8940	8940	8940	8940	0
65	20231026	182600	409324960	8940	8940	8940	8940	0
66	20231026	182500	409324960	8940	8940	8940	8940	0
67	20231026	182400	409324960	8940	8940	8940	8940	0
68	20231026	182300	409324960	8940	8940	8940	8940	0
69	20231026	182200	409324960	8940	8940	8940	8940	0
70	20231026	182100	409324960	8940	8940	8940	8940	0
71	20231026	182000	409324960	8940	8940	8940	8940	0
72	20231026	181900	409324960	8940	8940	8940	8940	0
73	20231026	181800	409324960	8940	8940	8940	8940	0
74	20231026	181700	409324960	8940	8940	8940	8940	0
75	20231026	181600	409324960	8940	8940	8940	8940	0
76	20231026	181500	409324960	8940	8940	8940	8940	0
77	20231026	181400	409324960	8940	8940	8940	8940	0
78	20231026	181300	409324960	8940	8940	8940	8940	0
79	20231026	181200	409324960	8940	8940	8940	8940	0
80	20231026	181100	409324960	8940	8940	8940	8940	0
81	20231026	181000	409324960	8940	8940	8940	8940	0
82	20231026	180900	409324960	8940	8940	8940	8940	0
83	20231026	180800	409324960	8940	8940	8940	8940	0
84	20231026	180700	409324960	8940	8940	8940	8940	0
85	20231026	180600	409324960	8940	8940	8940	8940	0
86	20231026	180500	409324960	8940	8940	8940	8940	0
87	20231026	180400	409324960	8940	8940	8940	8940	0
88	20231026	180300	409324960	8940	8940	8940	8940	0
89	20231026	180200	409324960	8940	8940	8940	8940	0
90	20231026	180100	409324960	8940	8940	8940	8940	0
91	20231026	180000	409324960	8940	8940	8940	8940	0
92	20231026	175900	409324960	8940	8940	8940	8940	218
93	20231026	175800	409324960	8940	8940	8940	8940	0
94	20231026	175700	409324960	8940	8940	8940	8940	0
95	20231026	175600	409324960	8940	8940	8940	8940	0
96	20231026	175500	409324960	8940	8940	8940	8940	0
97	20231026	175400	409324960	8940	8940	8940	8940	0
98	20231026	175300	409324960	8940	8940	8940	8940	0
99	20231026	175200	409324960	8940	8940	8940	8940	0
100	20231026	175100	409324960	8940	8940	8940	8940	0
101	20231026	175000	409324960	8940	8940	8940	8940	0
102	20231026	174900	409324960	8940	8940	8940	8940	0
103	20231026	174800	409324960	8940	8940	8940	8940	0
104	20231026	174700	409324960	8940	8940	8940	8940	0
105	20231026	174600	409324960	8940	8940	8940	8940	0
106	20231026	174500	409324960	8940	8940	8940	8940	0
107	20231026	174400	409324960	8940	8940	8940	8940	0
108	20231026	174300	409324960	8940	8940	8940	8940	0
109	20231026	174200	409324960	8940	8940	8940	8940	0
110	20231026	174100	409324960	8940	8940	8940	8940	0
111	20231026	174000	409324960	8940	8940	8940	8940	0
112	20231026	173900	409324960	8940	8940	8940	8940	0
113	20231026	173800	409324960	8940	8940	8940	8940	0
114	20231026	173700	409324960	8940	8940	8940	8940	0
115	20231026	173600	409324960	8940	8940	8940	8940	0
116	20231026	173500	409324960	8940	8940	8940	8940	0
117	20231026	173400	409324960	8940	8940	8940	8940	0
118	20231026	173300	409324960	8940	8940	8940	8940	0
119	20231026	173200	409324960	8940	8940	8940	8940	0
120	20231026	173100	409324960	8940	8940	8940	8940	0
121	20231026	173000	409324960	8940	8940	8940	8940	0
122	20231026	172900	409324960	8940	8940	8940	8940	218
123	20231026	172800	409324960	8940	8940	8940	8940	0
124	20231026	172700	409324960	8940	8940	8940	8940	0
125	20231026	172600	409324960	8940	8940	8940	8940	0
126	20231026	172500	409324960	8940	8940	8940	8940	0
127	20231026	172400	409324960	8940	8940	8940	8940	0
128	20231026	172300	409324960	8940	8940	8940	8940	0
129	20231026	172200	409324960	8940	8940	8940	8940	0
130	20231026	172100	409324960	8940	8940	8940	8940	0
131	20231026	172000	409324960	8940	8940	8940	8940	0
132	20231026	171900	409324960	8940	8940	8940	8940	0
133	20231026	171800	409324960	8940	8940	8940	8940	0
134	20231026	171700	409324960	8940	8940	8940	8940	0
135	20231026	171600	409324960	8940	8940	8940	8940	0
136	20231026	171500	409324960	8940	8940	8940	8940	0
137	20231026	171400	409324960	8940	8940	8940	8940	0
138	20231026	171300	409324960	8940	8940	8940	8940	0
139	20231026	171200	409324960	8940	8940	8940	8940	0
140	20231026	171100	409324960	8940	8940	8940	8940	0
141	20231026	171000	409324960	8940	8940	8940	8940	0
142	20231026	170900	409324960	8940	8940	8940	8940	0
143	20231026	170800	409324960	8940	8940	8940	8940	0
144	20231026	170700	409324960	8940	8940	8940	8940	0
145	20231026	170600	409324960	8940	8940	8940	8940	0
146	20231026	170500	409324960	8940	8940	8940	8940	0
147	20231026	170400	409324960	8940	8940	8940	8940	0
148	20231026	170300	409324960	8940	8940	8940	8940	0
149	20231026	170200	409324960	8940	8940	8940	8940	0
150	20231026	170100	409324960	8940	8940	8940	8940	0
151	20231026	170000	409324960	8940	8940	8940	8940	0
152	20231026	165900	409324960	8940	8940	8940	8940	218
153	20231026	165800	409324960	8940	8940	8940	8940	0
154	20231026	165700	409324960	8940	8940	8940	8940	0
155	20231026	165600	409324960	8940	8940	8940	8940	0
156	20231026	165500	409324960	8940	8940	8940	8940	0
157	20231026	165400	409324960	8940	8940	8940	8940	0
158	20231026	165300	409324960	8940	8940	8940	8940	0
159	20231026	165200	409324960	8940	8940	8940	8940	0
160	20231026	165100	409324960	8940	8940	8940	8940	0
161	20231026	165000	409324960	8940	8940	8940	8940	0
162	20231026	164900	409324960	8940	8940	8940	8940	0
163	20231026	164800	409324960	8940	8940	8940	8940	0
164	20231026	164700	409324960	8940	8940	8940	8940	0
165	20231026	164600	409324960	8940	8940	8940	8940	0
166	20231026	164500	409324960	8940	8940	8940	8940	0
167	20231026	164400	409324960	8940	8940	8940	8940	0
168	20231026	164300	409324960	8940	8940	8940	8940	0
169	20231026	164200	409324960	8940	8940	8940	8940	0
170	20231026	164100	409324960	8940	8940	8940	8940	0
171	20231026	164000	409324960	8940	8940	8940	8940	0
172	20231026	163900	409324960	8940	8940	8940	8940	0
173	20231026	163800	409324960	8940	8940	8940	8940	0
174	20231026	163700	409324960	8940	8940	8940	8940	0
175	20231026	163600	409324960	8940	8940	8940	8940	0
176	20231026	163500	409324960	8940	8940	8940	8940	0
177	20231026	163400	409324960	8940	8940	8940	8940	0
178	20231026	163300	409324960	8940	8940	8940	8940	0
179	20231026	163200	409324960	8940	8940	8940	8940	0
180	20231026	163100	409324960	8940	8940	8940	8940	0
181	20231026	163000	409324960	8940	8940	8940	8940	0
182	20231026	162900	409324960	8940	8940	8940	8940	218
183	20231026	162800	409324960	8940	8940	8940	8940	0
184	20231026	162700	409324960	8940	8940	8940	8940	0
185	20231026	162600	409324960	8940	8940	8940	8940	0
186	20231026	162500	409324960	8940	8940	8940	8940	0
187	20231026	162400	409324960	8940	8940	8940	8940	0
188	20231026	162300	409324960	8940	8940	8940	8940	0
189	20231026	162200	409324960	8940	8940	8940	8940	0
190	20231026	162100	409324960	8940	8940	8940	8940	0
191	20231026	162000	409324960	8940	8940	8940	8940	0
192	20231026	161900	409324960	8940	8940	8940	8940	0
193	20231026	161800	409324960	8940	8940	8940	8940	0
194	20231026	161700	409324960	8940	8940	8940	8940	0
195	20231026	161600	409324960	8940	8940	8940	8940	0
196	20231026	161500	409324960	8940	8940	8940	8940	0
197	20231026	161400	409324960	8940	8940	8940	8940	0
198	20231026	161300	409324960	8940	8940	8940	8940	0
199	20231026	161200	409324960	8940	8940	8940	8940	0
200	20231026	161100	409324960	8940	8940	8940	8940	0
201	20231026	161000	409324960	8940	8940	8940	8940	0
202	20231026	160900	409324960	8940	8940	8940	8940	0
203	20231026	160800	409324960	8940	8940	8940	8940	0
204	20231026	160700	409324960	8940	8940	8940	8940	0
205	20231026	160600	409324960	8940	8940	8940	8940	0
206	20231026	160500	409324960	8940	8940	8940	8940	0
207	20231026	160400	409324960	8940	8940	8940	8940	0
208	20231026	160300	409324960	8940	8940	8940	8940	0
209	20231026	160200	409324960	8940	8940	8940	8940	0
210	20231026	160100	409324960	8940	8940	8940	8940	0
211	20231026	160000	409324960	8940	8940	8940	8940	0
212	20231026	155900	409324960	8940	8940	8940	8940	218
213	20231026	155800	409324960	8940	8940	8940	8940	0
214	20231026	155700	409324960	8940	8940	8940	8940	0
215	20231026	155600	409324960	8940	8940	8940	8940	0
216	20231026	155500	409324960	8940	8940	8940	8940	0
217	20231026	155400	409324960	8940	8940	8940	8940	0
218	20231026	155300	409324960	8940	8940	8940	8940	0
219	20231026	155200	409324960	8940	8940	8940	8940	0
220	20231026	155100	409324960	8940	8940	8940	8940	0
221	20231026	155000	409324960	8940	8940	8940	8940	0
222	20231026	154900	409324960	8940	8940	8940	8940	0
223	20231026	154800	409324960	8940	8940	8940	8940	0
224	20231026	154700	409324960	8940	8940	8940	8940	0
225	20231026	154600	409324960	8940	8940	8940	8940	0
226	20231026	154500	409324960	8940	8940	8940	8940	0
227	20231026	154400	409324960	8940	8940	8940	8940	0
228	20231026	154300	409324960	8940	8940	8940	8940	0
229	20231026	154200	409324960	8940	8940	8940	8940	0
230	20231026	154100	409324960	8940	8940	8940	8940	0
231	20231026	154000	409324960	8940	8940	8940	8940	0
232	20231026	153900	409324960	8940	8940	8940	8940	0
233	20231026	153800	409324960	8940	8940	8940	8940	0
234	20231026	153700	409324960	8940	8940	8940	8940	0
235	20231026	153600	409324960	8940	8940	8940	8940	0
236	20231026	153500	409324960	8940	8940	8940	8940	0
237	20231026	153400	409324960	8940	8940	8940	8940	0
238	20231026	153300	409324960	8940	8940	8940	8940	0
239	20231026	153200	409324960	8940	8940	8940	8940	0
240	20231026	153100	409324960	8940	8940	8940	8940	0
241	20231026	153000	409324960	8940	8940	8940	8940	218
242	20231026	152900	407376040	8880	8880	8880	8880	0
243	20231026	152800	407376040	8880	8880	8880	8880	0
244	20231026	152700	407376040	8880	8880	8880	8880	0
245	20231026	152600	407376040	8880	8880	8880	8880	0
246	20231026	152500	407376040	8880	8880	8880	8880	0
247	20231026	152400	407376040	8880	8880	8880	8880	0
248	20231026	152300	407376040	8880	8880	8880	8880	0
249	20231026	152200	407376040	8880	8880	8880	8880	0
250	20231026	152100	407376040	8880	8880	8880	8880	0
251	20231026	152000	407376040	8880	8880	8880	8880	0
252	20231026	151900	407376040	8880	8890	8920	8880	237
253	20231026	151800	405270220	8920	8920	8920	8920	4
254	20231026	151700	405234540	8920	8920	8920	8920	2
255	20231026	151600	405216700	8920	8920	8920	8920	10
256	20231026	151500	405127500	8900	8900	8900	8900	0
257	20231026	151400	405127500	8900	8910	8910	8900	382
258	20231026	151300	401727690	8920	8930	8930	8920	5
259	20231026	151200	401683050	8940	8940	8940	8940	1
260	20231026	151100	401674110	8910	8910	8910	8910	0
261	20231026	151000	401674110	8910	8910	8940	8910	13
262	20231026	150900	401558250	8910	8910	8910	8910	0
263	20231026	150800	401558250	8910	8940	8940	8910	29
264	20231026	150700	401299830	8910	8910	8910	8910	28
265	20231026	150600	401050350	8910	8910	8910	8910	63
266	20231026	150500	400489020	8900	8900	8910	8900	27
267	20231026	150400	400248710	8940	8940	8940	8940	1
268	20231026	150300	400239770	8890	8890	8890	8890	0
269	20231026	150200	400239770	8890	8900	8900	8890	256
270	20231026	150100	397961610	8910	8910	8910	8910	50
271	20231026	150000	397516110	8910	8910	8910	8910	0
272	20231026	145900	397516110	8910	8950	8950	8910	2
273	20231026	145800	397498250	8950	8950	8950	8950	0
274	20231026	145700	397498250	8950	8950	8950	8950	1
275	20231026	145600	397489300	8950	8960	8960	8950	5
276	20231026	145500	397444540	8960	8960	8960	8960	4
277	20231026	145400	397408700	8960	8960	8960	8960	1
278	20231026	145300	397399740	8960	8960	8960	8960	2
279	20231026	145200	397381820	8960	8960	8960	8960	100
280	20231026	145100	396485820	8960	8960	8960	8960	22
281	20231026	145000	396288700	8960	8960	8960	8960	1
282	20231026	144900	396279740	8960	8960	8960	8960	0
283	20231026	144800	396279740	8960	8960	8960	8960	1
284	20231026	144700	396270780	8950	8950	8950	8950	2
285	20231026	144600	396252880	8920	8930	8960	8920	44
286	20231026	144500	395859920	8920	8900	8920	8890	777
287	20231026	144400	388934150	8890	8900	8910	8890	158
288	20231026	144300	387527770	8900	8900	8900	8900	15
289	20231026	144200	387394270	8900	8900	8900	8900	20
290	20231026	144100	387216270	8890	8890	8890	8890	10
291	20231026	144000	387127370	8890	8890	8890	8890	4
292	20231026	143900	387091810	8900	8900	8900	8890	62
293	20231026	143800	386540110	8900	8910	8910	8900	51
294	20231026	143700	386086200	8900	8870	8900	8870	55
295	20231026	143600	385598290	8860	8860	8860	8850	240
296	20231026	143500	383473520	8850	8850	8850	8850	460
297	20231026	143400	379402520	8860	8860	8860	8860	1
298	20231026	143300	379393660	8860	8860	8860	8860	5
299	20231026	143200	379349360	8850	8850	8850	8850	0
300	20231026	143100	379349360	8850	8870	8870	8850	89
301	20231026	143000	378560890	8880	8880	8880	8880	0
302	20231026	142900	378560890	8880	8880	8880	8880	0
303	20231026	142800	378560890	8880	8880	8880	8880	1
304	20231026	142700	378552010	8880	8880	8880	8880	5
305	20231026	142600	378507610	8880	8880	8880	8880	38
306	20231026	142500	378170170	8880	8880	8880	8880	16
307	20231026	142400	378028090	8850	8850	8850	8850	5
308	20231026	142300	377983840	8850	8880	8880	8850	27
309	20231026	142200	377744830	8850	8850	8850	8850	12
310	20231026	142100	377638630	8840	8840	8850	8840	164
311	20231026	142000	376187480	8840	8870	8870	8840	2045
312	20231026	141900	358086640	8890	8890	8890	8870	892
313	20231026	141800	350164670	8890	8900	8900	8890	390
314	20231026	141700	346693690	8900	8900	8900	8900	356
315	20231026	141600	343525290	8900	8900	8900	8900	0
316	20231026	141500	343525290	8900	8910	8910	8900	54
317	20231026	141400	343044640	8910	8910	8910	8910	258
318	20231026	141300	340745860	8910	8910	8910	8910	7
319	20231026	141200	340683490	8910	8920	8920	8910	54
320	20231026	141100	340202160	8920	8920	8920	8920	0
321	20231026	141000	340202160	8920	8920	8920	8920	0
322	20231026	140900	340202160	8920	8920	8920	8920	0
323	20231026	140800	340202160	8920	8920	8920	8920	10
324	20231026	140700	340112960	8930	8920	8930	8920	32
325	20231026	140600	339827510	8910	8910	8910	8910	0
326	20231026	140500	339827510	8910	8910	8910	8910	0
327	20231026	140400	339827510	8910	8910	8910	8910	5
328	20231026	140300	339782960	8900	8900	8900	8900	0
329	20231026	140200	339782960	8900	8900	8900	8900	0
330	20231026	140100	339782960	8900	8900	8900	8900	504
331	20231026	140000	335297360	8910	8910	8910	8910	14
332	20231026	135900	335172620	8900	8900	8900	8900	0
333	20231026	135800	335172620	8900	8900	8900	8900	0
334	20231026	135700	335172620	8900	8900	8900	8900	0
335	20231026	135600	335172620	8900	8900	8900	8900	0
336	20231026	135500	335172620	8900	8900	8900	8900	42
337	20231026	135400	334798820	8910	8910	8910	8910	0
338	20231026	135300	334798820	8910	8910	8910	8910	200
339	20231026	135200	333016820	8910	8910	8910	8910	3
340	20231026	135100	332990090	8910	8910	8910	8910	5
341	20231026	135000	332945540	8900	8910	8910	8900	916
342	20231026	134900	324786900	8910	8970	8970	8910	361
343	20231026	134800	321564630	8970	8970	8970	8970	0
344	20231026	134700	321564630	8970	8970	8970	8970	0
345	20231026	134600	321564630	8970	8970	8970	8970	1
346	20231026	134500	321555660	8920	8920	8920	8920	0
347	20231026	134400	321555660	8920	8920	8920	8920	0
348	20231026	134300	321555660	8920	8930	8930	8920	513
349	20231026	134200	316979630	8970	8970	8970	8970	0
350	20231026	134100	316979630	8970	8970	8970	8970	5
351	20231026	134000	316934780	8970	8970	8970	8970	1
352	20231026	133900	316925810	8970	8940	8990	8940	250
353	20231026	133800	314683590	8910	8930	8930	8910	3312
354	20231026	133700	285122840	8940	8940	8940	8940	31
355	20231026	133600	284845700	8940	8940	8940	8940	50
356	20231026	133500	284398700	8940	8940	8940	8940	0
357	20231026	133400	284398700	8940	8930	8940	8930	186
358	20231026	133300	282737700	8940	8940	8940	8940	10
359	20231026	133200	282648300	8940	8940	8940	8940	12
360	20231026	133100	282541020	8940	8940	8940	8940	4
361	20231026	133000	282505260	8940	8940	8940	8940	0
362	20231026	132900	282505260	8940	8940	8940	8940	1
363	20231026	132800	282496320	8940	8940	8940	8940	34
364	20231026	132700	282192360	8940	8940	8940	8940	0
365	20231026	132600	282192360	8940	8940	8940	8940	0
366	20231026	132500	282192360	8940	8940	8940	8940	3
367	20231026	132400	282165540	8940	8950	8950	8940	524
368	20231026	132300	277480680	8950	8950	8950	8950	0
369	20231026	132200	277480680	8950	8950	8950	8950	0
370	20231026	132100	277480680	8950	8950	8950	8950	0
371	20231026	132000	277480680	8950	8950	8950	8950	0
372	20231026	131900	277480680	8950	8950	8950	8950	0
373	20231026	131800	277480680	8950	8960	8960	8950	11
374	20231026	131700	277382220	8970	8970	8970	8970	11
375	20231026	131600	277283550	8970	8970	8970	8970	0
376	20231026	131500	277283550	8970	8970	8970	8970	0
377	20231026	131400	277283550	8970	8970	8970	8970	0
378	20231026	131300	277283550	8970	8970	8970	8970	0
379	20231026	131200	277283550	8970	8970	8970	8970	0
380	20231026	131100	277283550	8970	8970	8970	8970	2
381	20231026	131000	277265610	8970	8970	8970	8970	1
382	20231026	130900	277256640	8950	8980	8980	8950	155
383	20231026	130800	275869150	8990	8990	8990	8990	15
384	20231026	130700	275734300	8950	8960	8960	8950	159
385	20231026	130600	274310890	8970	8970	8970	8970	0
386	20231026	130500	274310890	8970	8970	8970	8970	29
387	20231026	130400	274050760	9000	8980	9000	8980	40
388	20231026	130300	273690780	9020	9020	9020	9020	2
389	20231026	130200	273672740	9020	9020	9020	9020	0
390	20231026	130100	273672740	9020	9020	9020	9020	0
391	20231026	130000	273672740	9020	9010	9020	9010	150
392	20231026	125900	272320110	8970	8970	8970	8970	14
393	20231026	125800	272194530	8970	8970	8970	8970	0
394	20231026	125700	272194530	8970	8970	8970	8970	0
395	20231026	125600	272194530	8970	8970	8970	8970	0
396	20231026	125500	272194530	8970	8970	8970	8970	1
397	20231026	125400	272185560	9000	9000	9000	9000	0
398	20231026	125300	272185560	9000	9000	9000	9000	0
399	20231026	125200	272185560	9000	9000	9000	9000	5
400	20231026	125100	272140560	8970	8970	8970	8970	5
401	20231026	125000	272095710	8970	8980	8980	8970	7
402	20231026	124900	272032880	8980	8980	8980	8980	0
403	20231026	124800	272032880	8980	8980	8980	8980	2
404	20231026	124700	272014920	8980	8980	8980	8980	0
405	20231026	124600	272014920	8980	8980	8980	8980	0
406	20231026	124500	272014920	8980	8980	8980	8980	0
407	20231026	124400	272014920	8980	8980	8980	8980	0
408	20231026	124300	272014920	8980	8990	8990	8980	109
409	20231026	124200	271035100	8990	8990	8990	8990	231
410	20231026	124100	268958410	9000	9000	9000	9000	0
411	20231026	124000	268958410	9000	9000	9000	9000	3
412	20231026	123900	268931410	9020	8990	9020	8980	4
413	20231026	123800	268895400	9000	9000	9000	9000	0
414	20231026	123700	268895400	9000	9000	9000	9000	24
415	20231026	123600	268679400	9000	9010	9010	9000	6
416	20231026	123500	268625350	9010	9010	9010	9010	0
417	20231026	123400	268625350	9010	9010	9010	9010	0
418	20231026	123300	268625350	9010	9010	9010	9010	0
419	20231026	123200	268625350	9010	9010	9010	9010	1
420	20231026	123100	268616340	9020	9020	9020	9020	0
421	20231026	123000	268616340	9020	9010	9020	9010	15
422	20231026	122900	268481150	8960	8970	8970	8960	13
423	20231026	122800	268364620	9010	9010	9010	9010	0
424	20231026	122700	268364620	9010	9010	9010	9010	1
425	20231026	122600	268355610	9010	9010	9010	9010	20
426	20231026	122500	268175410	9010	9010	9010	9010	0
427	20231026	122400	268175410	9010	9010	9010	9010	0
428	20231026	122300	268175410	9010	8950	9010	8950	5
429	20231026	122200	268130540	8960	8960	8960	8960	0
430	20231026	122100	268130540	8960	8960	8960	8960	0
431	20231026	122000	268130540	8960	8960	8960	8960	3
432	20231026	121900	268103660	8980	8980	8980	8980	0
433	20231026	121800	268103660	8980	8980	8980	8980	100
434	20231026	121700	267205660	8980	8980	8980	8980	0
435	20231026	121600	267205660	8980	8980	8980	8980	0
436	20231026	121500	267205660	8980	8980	8980	8980	0
437	20231026	121400	267205660	8980	8980	8980	8980	22
438	20231026	121300	267008100	8930	8950	8950	8930	1061
439	20231026	121200	257526050	8950	8950	8950	8950	0
440	20231026	121100	257526050	8950	8950	8950	8950	0
441	20231026	121000	257526050	8950	8950	8950	8950	0
442	20231026	120900	257526050	8950	8950	8950	8950	0
443	20231026	120800	257526050	8950	8950	8950	8950	0
444	20231026	120700	257526050	8950	8950	8950	8950	0
445	20231026	120600	257526050	8950	8950	8950	8950	129
446	20231026	120500	256371500	8980	8980	8980	8980	0
447	20231026	120400	256371500	8980	8980	8980	8980	1
448	20231026	120300	256362520	8940	8940	8940	8940	0
449	20231026	120200	256362520	8940	8950	8950	8940	265
450	20231026	120100	253992740	8950	8970	8970	8950	600
451	20231026	120000	248618330	8980	8980	8980	8980	0
452	20231026	115900	248618330	8980	9010	9020	8970	3583
453	20231026	115800	216376810	9020	9020	9020	9020	0
454	20231026	115700	216376810	9020	9020	9020	9020	0
455	20231026	115600	216376810	9020	9020	9020	9020	9
456	20231026	115500	216295630	9010	9010	9010	9010	1
457	20231026	115400	216286620	9020	9020	9020	9020	60
458	20231026	115300	215745420	9020	9020	9020	9020	0
459	20231026	115200	215745420	9020	9020	9020	9020	60
460	20231026	115100	215204220	9020	9020	9020	9020	10
461	20231026	115000	215114020	9010	9010	9010	9010	31
462	20231026	114900	214834710	9010	9010	9010	9010	0
463	20231026	114800	214834710	9010	9020	9020	9010	402
464	20231026	114700	211212670	9020	9020	9020	9020	263
465	20231026	114600	208840410	9020	9020	9020	9020	0
466	20231026	114500	208840410	9020	9020	9020	9020	200
467	20231026	114400	207036410	9020	9020	9020	9020	3
468	20231026	114300	207009350	9020	9010	9020	9010	902
469	20231026	114200	198882230	9020	9020	9020	9010	525
470	20231026	114100	194146910	9030	9030	9030	9030	2528
471	20231026	114000	171319070	9030	9030	9030	9030	100
472	20231026	113900	170416070	9030	9030	9030	9030	554
473	20231026	113800	165413450	9040	9040	9040	9040	0
474	20231026	113700	165413450	9040	9040	9040	9040	1
475	20231026	113600	165404410	9030	9030	9030	9030	0
476	20231026	113500	165404410	9030	9030	9030	9030	0
477	20231026	113400	165404410	9030	9030	9030	9030	176
478	20231026	113300	163815130	9040	9040	9040	9040	0
479	20231026	113200	163815130	9040	9040	9040	9040	294
480	20231026	113100	161157370	9040	9040	9040	9040	0
481	20231026	113000	161157370	9040	9040	9040	9040	0
482	20231026	112900	161157370	9040	9040	9040	9040	0
483	20231026	112800	161157370	9040	9040	9040	9040	0
484	20231026	112700	161157370	9040	9040	9040	9040	0
485	20231026	112600	161157370	9040	9040	9040	9040	0
486	20231026	112500	161157370	9040	9040	9040	9040	31
487	20231026	112400	160877130	9030	9030	9030	9030	0
488	20231026	112300	160877130	9030	9030	9030	9030	0
489	20231026	112200	160877130	9030	9060	9060	9030	2884
490	20231026	112100	134790610	9110	9110	9110	9110	1
491	20231026	112000	134781500	9080	9080	9080	9080	0
492	20231026	111900	134781500	9080	9080	9080	9080	0
493	20231026	111800	134781500	9080	9060	9080	9060	101
494	20231026	111700	133866420	9060	9060	9060	9060	0
495	20231026	111600	133866420	9060	9060	9060	9060	2
496	20231026	111500	133848300	9060	9060	9060	9060	1
497	20231026	111400	133839240	9060	9060	9060	9060	0
498	20231026	111300	133839240	9060	9060	9060	9060	203
499	20231026	111200	132000060	9060	9060	9060	9060	1
500	20231026	111100	131991000	9060	9060	9060	9060	200
501	20231026	111000	130179000	9060	9060	9060	9060	306
502	20231026	110900	127406640	9070	9070	9070	9070	1
503	20231026	110800	127397570	9070	9070	9070	9070	758
504	20231026	110700	120522510	9070	9100	9100	9070	270
505	20231026	110600	118073390	9100	9100	9100	9100	2
506	20231026	110500	118055190	9090	9090	9090	9090	2
507	20231026	110400	118037010	9090	9090	9090	9090	0
508	20231026	110300	118037010	9090	9090	9090	9090	0
509	20231026	110200	118037010	9090	9090	9090	9090	250
510	20231026	110100	115764510	9090	9090	9090	9090	0
511	20231026	110000	115764510	9090	9090	9090	9090	1
512	20231026	105900	115755420	9060	9060	9060	9060	0
513	20231026	105800	115755420	9060	9060	9060	9060	10
514	20231026	105700	115664820	9060	9060	9060	9060	0
515	20231026	105600	115664820	9060	9060	9060	9060	0
516	20231026	105500	115664820	9060	9060	9060	9060	3
517	20231026	105400	115637640	9060	9060	9060	9060	13
518	20231026	105300	115519860	9060	9070	9070	9060	164
519	20231026	105200	114032550	9070	9090	9090	9070	339
520	20231026	105100	110953620	9100	9100	9100	9100	0
521	20231026	105000	110953620	9100	9100	9100	9100	0
522	20231026	104900	110953620	9100	9110	9110	9100	2
523	20231026	104800	110935410	9110	9110	9110	9110	0
524	20231026	104700	110935410	9110	9110	9110	9110	50
525	20231026	104600	110479910	9110	9110	9110	9110	1
526	20231026	104500	110470800	9090	9090	9090	9090	0
527	20231026	104400	110470800	9090	9090	9090	9090	10
528	20231026	104300	110379900	9090	9090	9090	9090	0
529	20231026	104200	110379900	9090	9090	9090	9090	0
530	20231026	104100	110379900	9090	9090	9090	9090	200
531	20231026	104000	108561900	9080	9080	9080	9080	2
532	20231026	103900	108543740	9100	9100	9100	9100	0
533	20231026	103800	108543740	9100	9100	9100	9100	15
534	20231026	103700	108407240	9060	9060	9060	9060	0
535	20231026	103600	108407240	9060	9060	9060	9060	0
536	20231026	103500	108407240	9060	9060	9060	9060	3
537	20231026	103400	108380060	9060	9060	9060	9060	0
538	20231026	103300	108380060	9060	9060	9060	9060	0
539	20231026	103200	108380060	9060	9080	9080	9060	250
540	20231026	103100	106114770	9060	9060	9060	9060	0
541	20231026	103000	106114770	9060	9060	9060	9060	0
542	20231026	102900	106114770	9060	9060	9060	9060	0
543	20231026	102800	106114770	9060	9060	9060	9060	0
544	20231026	102700	106114770	9060	9060	9060	9060	0
545	20231026	102600	106114770	9060	9060	9060	9060	0
546	20231026	102500	106114770	9060	9060	9060	9060	0
547	20231026	102400	106114770	9060	9060	9060	9060	0
548	20231026	102300	106114770	9060	9060	9060	9060	0
549	20231026	102200	106114770	9060	9060	9060	9060	5
550	20231026	102100	106069470	9060	9060	9060	9060	0
551	20231026	102000	106069470	9060	9060	9060	9060	0
552	20231026	101900	106069470	9060	9060	9060	9060	0
553	20231026	101800	106069470	9060	9060	9060	9060	0
554	20231026	101700	106069470	9060	9060	9060	9060	0
555	20231026	101600	106069470	9060	9060	9060	9060	145
556	20231026	101500	104755770	9060	9070	9070	9060	265
557	20231026	101400	102354770	9060	9060	9060	9060	0
558	20231026	101300	102354770	9060	9080	9080	9060	263
559	20231026	101200	99971790	9090	9090	9090	9090	300
560	20231026	101100	97244790	9090	9090	9090	9090	0
561	20231026	101000	97244790	9090	9090	9090	9090	1
562	20231026	100900	97235700	9160	9160	9160	9160	11
563	20231026	100800	97134940	9170	9080	9170	9080	120
564	20231026	100700	96042260	9080	9080	9080	9080	1
565	20231026	100600	96033180	9070	9070	9070	9070	5
566	20231026	100500	95987830	9070	9050	9070	9050	7
567	20231026	100400	95924380	9050	9050	9050	9050	579
568	20231026	100300	90684430	9050	9050	9050	9050	0
569	20231026	100200	90684430	9050	9050	9050	9050	266
570	20231026	100100	88277130	9050	9050	9050	9050	1
571	20231026	100000	88268080	9050	9050	9050	9050	44
572	20231026	095900	87869880	9050	9050	9050	9050	0
573	20231026	095800	87869880	9050	9040	9050	9040	167
574	20231026	095700	86358540	9050	9060	9060	9050	277
575	20231026	095600	83851680	9060	9060	9060	9060	203
576	20231026	095500	82012500	9070	9070	9070	9070	82
577	20231026	095400	81268760	9080	9080	9080	9080	0
578	20231026	095300	81268760	9080	9080	9080	9080	0
579	20231026	095200	81268760	9080	9090	9090	9080	9
580	20231026	095100	81187020	9080	9080	9080	9080	0
581	20231026	095000	81187020	9080	9080	9080	9080	65
582	20231026	094900	80596820	9080	9080	9080	9080	0
583	20231026	094800	80596820	9080	9080	9080	9080	0
584	20231026	094700	80596820	9080	9080	9080	9080	5
585	20231026	094600	80551420	9080	9080	9080	9080	2
586	20231026	094500	80533260	9070	9070	9070	9070	0
587	20231026	094400	80533260	9070	9070	9070	9070	0
588	20231026	094300	80533260	9070	9070	9070	9070	0
589	20231026	094200	80533260	9070	9070	9070	9070	0
590	20231026	094100	80533260	9070	9070	9070	9070	749
591	20231026	094000	73739830	9060	9050	9060	9050	238
592	20231026	093900	71584950	9050	9050	9050	9050	620
593	20231026	093800	65973950	9050	9060	9060	9050	169
594	20231026	093700	64444480	9060	9060	9060	9060	10
595	20231026	093600	64353880	9060	9060	9060	9060	570
596	20231026	093500	59189680	9070	9110	9110	9070	120
597	20231026	093400	58101160	9110	9110	9110	9110	1
598	20231026	093300	58092050	9130	9100	9130	9080	870
599	20231026	093200	50189190	9130	9130	9130	9130	1
600	20231026	093100	50180060	9130	9080	9130	9080	21
601	20231026	093000	49989030	9090	9100	9100	9090	209
602	20231026	092900	48088310	9100	9100	9100	9100	74
603	20231026	092800	47414910	9100	9110	9110	9100	100
604	20231026	092700	46504410	9100	9100	9100	9100	0
605	20231026	092600	46504410	9100	9130	9130	9100	62
606	20231026	092500	45938640	9130	9130	9130	9130	11
607	20231026	092400	45838210	9130	9130	9130	9130	129
608	20231026	092300	44660440	9130	9130	9130	9130	0
609	20231026	092200	44660440	9130	9110	9130	9110	678
610	20231026	092100	38471760	9100	9100	9100	9100	80
611	20231026	092000	37743760	9100	9100	9100	9090	189
612	20231026	091900	36024660	9070	9070	9070	9060	197
613	20231026	091800	34237940	9070	9070	9070	9070	276
614	20231026	091700	31734620	9070	9080	9080	9070	222
615	20231026	091600	29720980	9070	9100	9100	9070	667
616	20231026	091500	23667270	9110	9120	9120	9110	289
617	20231026	091400	21034350	9120	9120	9120	9120	26
618	20231026	091300	20797230	9130	9130	9130	9130	5
619	20231026	091200	20751580	9130	9130	9130	9130	4
620	20231026	091100	20715060	9120	9120	9120	9120	25
621	20231026	091000	20487060	9130	9110	9130	9110	470
622	20231026	090900	16204440	9100	9080	9100	9080	80
623	20231026	090800	15477920	9100	9100	9100	9100	20
624	20231026	090700	15295920	9100	9100	9100	9100	4
625	20231026	090600	15259520	9100	9100	9100	9100	11
626	20231026	090500	15159420	9100	9110	9110	9090	40
627	20231026	090400	14795600	9110	9070	9110	9070	86
628	20231026	090300	14014400	9070	9090	9090	9070	354
629	20231026	090200	10802010	9080	9100	9100	9080	150
630	20231026	090100	9439810	9170	9170	9170	9170	1
631	20231026	090000	9430640	9240	9070	9250	9070	1039