KissMeData/071670/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193800	478441180	9780	9780	9780	9780	4825
3	20231027	193700	478441180	9780	9780	9780	9780	0
4	20231027	193600	478441180	9780	9780	9780	9780	0
5	20231027	193500	478441180	9780	9780	9780	9780	0
6	20231027	193400	478441180	9780	9780	9780	9780	0
7	20231027	193300	478441180	9780	9780	9780	9780	0
8	20231027	193200	478441180	9780	9780	9780	9780	0
9	20231027	193100	478441180	9780	9780	9780	9780	0
10	20231027	193000	478441180	9780	9780	9780	9780	0
11	20231027	192900	478441180	9780	9780	9780	9780	0
12	20231027	192800	478441180	9780	9780	9780	9780	0
13	20231027	192700	478441180	9780	9780	9780	9780	0
14	20231027	192600	478441180	9780	9780	9780	9780	0
15	20231027	192500	478441180	9780	9780	9780	9780	0
16	20231027	192400	478441180	9780	9780	9780	9780	0
17	20231027	192300	478441180	9780	9780	9780	9780	0
18	20231027	192200	478441180	9780	9780	9780	9780	0
19	20231027	192100	478441180	9780	9780	9780	9780	0
20	20231027	192000	478441180	9780	9780	9780	9780	0
21	20231027	191900	478441180	9780	9780	9780	9780	0
22	20231027	191800	478441180	9780	9780	9780	9780	0
23	20231027	191700	478441180	9780	9780	9780	9780	0
24	20231027	191600	478441180	9780	9780	9780	9780	0
25	20231027	191500	478441180	9780	9780	9780	9780	0
26	20231027	191400	478441180	9780	9780	9780	9780	0
27	20231027	191300	478441180	9780	9780	9780	9780	0
28	20231027	191200	478441180	9780	9780	9780	9780	0
29	20231027	191100	478441180	9780	9780	9780	9780	0
30	20231027	191000	478441180	9780	9780	9780	9780	0
31	20231027	190900	478441180	9780	9780	9780	9780	0
32	20231027	190800	478441180	9780	9780	9780	9780	4825
33	20231027	190700	478441180	9780	9780	9780	9780	0
34	20231027	190600	478441180	9780	9780	9780	9780	0
35	20231027	190500	478441180	9780	9780	9780	9780	0
36	20231027	190400	478441180	9780	9780	9780	9780	0
37	20231027	190300	478441180	9780	9780	9780	9780	0
38	20231027	190200	478441180	9780	9780	9780	9780	0
39	20231027	190100	478441180	9780	9780	9780	9780	0
40	20231027	190000	478441180	9780	9780	9780	9780	0
41	20231027	185900	478441180	9780	9780	9780	9780	0
42	20231027	185800	478441180	9780	9780	9780	9780	0
43	20231027	185700	478441180	9780	9780	9780	9780	0
44	20231027	185600	478441180	9780	9780	9780	9780	0
45	20231027	185500	478441180	9780	9780	9780	9780	0
46	20231027	185400	478441180	9780	9780	9780	9780	0
47	20231027	185300	478441180	9780	9780	9780	9780	0
48	20231027	185200	478441180	9780	9780	9780	9780	0
49	20231027	185100	478441180	9780	9780	9780	9780	0
50	20231027	185000	478441180	9780	9780	9780	9780	0
51	20231027	184900	478441180	9780	9780	9780	9780	0
52	20231027	184800	478441180	9780	9780	9780	9780	0
53	20231027	184700	478441180	9780	9780	9780	9780	0
54	20231027	184600	478441180	9780	9780	9780	9780	0
55	20231027	184500	478441180	9780	9780	9780	9780	0
56	20231027	184400	478441180	9780	9780	9780	9780	0
57	20231027	184300	478441180	9780	9780	9780	9780	0
58	20231027	184200	478441180	9780	9780	9780	9780	0
59	20231027	184100	478441180	9780	9780	9780	9780	0
60	20231027	184000	478441180	9780	9780	9780	9780	0
61	20231027	183900	478441180	9780	9780	9780	9780	0
62	20231027	183800	478441180	9780	9780	9780	9780	4825
63	20231027	183700	478441180	9780	9780	9780	9780	0
64	20231027	183600	478441180	9780	9780	9780	9780	0
65	20231027	183500	478441180	9780	9780	9780	9780	0
66	20231027	183400	478441180	9780	9780	9780	9780	0
67	20231027	183300	478441180	9780	9780	9780	9780	0
68	20231027	183200	478441180	9780	9780	9780	9780	0
69	20231027	183100	478441180	9780	9780	9780	9780	0
70	20231027	183000	478441180	9780	9780	9780	9780	0
71	20231027	182900	478441180	9780	9780	9780	9780	0
72	20231027	182800	478441180	9780	9780	9780	9780	0
73	20231027	182700	478441180	9780	9780	9780	9780	0
74	20231027	182600	478441180	9780	9780	9780	9780	0
75	20231027	182500	478441180	9780	9780	9780	9780	0
76	20231027	182400	478441180	9780	9780	9780	9780	0
77	20231027	182300	478441180	9780	9780	9780	9780	0
78	20231027	182200	478441180	9780	9780	9780	9780	0
79	20231027	182100	478441180	9780	9780	9780	9780	0
80	20231027	182000	478441180	9780	9780	9780	9780	0
81	20231027	181900	478441180	9780	9780	9780	9780	0
82	20231027	181800	478441180	9780	9780	9780	9780	0
83	20231027	181700	478441180	9780	9780	9780	9780	0
84	20231027	181600	478441180	9780	9780	9780	9780	0
85	20231027	181500	478441180	9780	9780	9780	9780	0
86	20231027	181400	478441180	9780	9780	9780	9780	0
87	20231027	181300	478441180	9780	9780	9780	9780	0
88	20231027	181200	478441180	9780	9780	9780	9780	0
89	20231027	181100	478441180	9780	9780	9780	9780	0
90	20231027	181000	478441180	9780	9780	9780	9780	0
91	20231027	180900	478441180	9780	9780	9780	9780	0
92	20231027	180800	478441180	9780	9780	9780	9780	4825
93	20231027	180700	478441180	9780	9780	9780	9780	0
94	20231027	180600	478441180	9780	9780	9780	9780	0
95	20231027	180500	478441180	9780	9780	9780	9780	0
96	20231027	180400	478441180	9780	9780	9780	9780	0
97	20231027	180300	478441180	9780	9780	9780	9780	0
98	20231027	180200	478441180	9780	9780	9780	9780	0
99	20231027	180100	478441180	9780	9780	9780	9780	0
100	20231027	180000	478441180	9780	9780	9780	9780	0
101	20231027	175900	478441180	9780	9780	9780	9780	0
102	20231027	175800	478441180	9780	9780	9780	9780	0
103	20231027	175700	478441180	9780	9780	9780	9780	0
104	20231027	175600	478441180	9780	9780	9780	9780	0
105	20231027	175500	478441180	9780	9780	9780	9780	0
106	20231027	175400	478441180	9780	9780	9780	9780	0
107	20231027	175300	478441180	9780	9780	9780	9780	0
108	20231027	175200	478441180	9780	9780	9780	9780	0
109	20231027	175100	478441180	9780	9780	9780	9780	0
110	20231027	175000	478441180	9780	9780	9780	9780	0
111	20231027	174900	478441180	9780	9780	9780	9780	0
112	20231027	174800	478441180	9780	9780	9780	9780	0
113	20231027	174700	478441180	9780	9780	9780	9780	0
114	20231027	174600	478441180	9780	9780	9780	9780	0
115	20231027	174500	478441180	9780	9780	9780	9780	0
116	20231027	174400	478441180	9780	9780	9780	9780	0
117	20231027	174300	478441180	9780	9780	9780	9780	0
118	20231027	174200	478441180	9780	9780	9780	9780	0
119	20231027	174100	478441180	9780	9780	9780	9780	0
120	20231027	174000	478441180	9780	9780	9780	9780	0
121	20231027	173900	478441180	9780	9780	9780	9780	0
122	20231027	173800	478441180	9780	9780	9780	9780	4825
123	20231027	173700	478441180	9780	9780	9780	9780	0
124	20231027	173600	478441180	9780	9780	9780	9780	0
125	20231027	173500	478441180	9780	9780	9780	9780	0
126	20231027	173400	478441180	9780	9780	9780	9780	0
127	20231027	173300	478441180	9780	9780	9780	9780	0
128	20231027	173200	478441180	9780	9780	9780	9780	0
129	20231027	173100	478441180	9780	9780	9780	9780	0
130	20231027	173000	478441180	9780	9780	9780	9780	0
131	20231027	172900	478441180	9780	9780	9780	9780	0
132	20231027	172800	478441180	9780	9780	9780	9780	0
133	20231027	172700	478441180	9780	9780	9780	9780	0
134	20231027	172600	478441180	9780	9780	9780	9780	0
135	20231027	172500	478441180	9780	9780	9780	9780	0
136	20231027	172400	478441180	9780	9780	9780	9780	0
137	20231027	172300	478441180	9780	9780	9780	9780	0
138	20231027	172200	478441180	9780	9780	9780	9780	0
139	20231027	172100	478441180	9780	9780	9780	9780	0
140	20231027	172000	478441180	9780	9780	9780	9780	0
141	20231027	171900	478441180	9780	9780	9780	9780	0
142	20231027	171800	478441180	9780	9780	9780	9780	0
143	20231027	171700	478441180	9780	9780	9780	9780	0
144	20231027	171600	478441180	9780	9780	9780	9780	0
145	20231027	171500	478441180	9780	9780	9780	9780	0
146	20231027	171400	478441180	9780	9780	9780	9780	0
147	20231027	171300	478441180	9780	9780	9780	9780	0
148	20231027	171200	478441180	9780	9780	9780	9780	0
149	20231027	171100	478441180	9780	9780	9780	9780	0
150	20231027	171000	478441180	9780	9780	9780	9780	0
151	20231027	170900	478441180	9780	9780	9780	9780	0
152	20231027	170800	478441180	9780	9780	9780	9780	4825
153	20231027	170700	478441180	9780	9780	9780	9780	0
154	20231027	170600	478441180	9780	9780	9780	9780	0
155	20231027	170500	478441180	9780	9780	9780	9780	0
156	20231027	170400	478441180	9780	9780	9780	9780	0
157	20231027	170300	478441180	9780	9780	9780	9780	0
158	20231027	170200	478441180	9780	9780	9780	9780	0
159	20231027	170100	478441180	9780	9780	9780	9780	0
160	20231027	170000	478441180	9780	9780	9780	9780	0
161	20231027	165900	478441180	9780	9780	9780	9780	0
162	20231027	165800	478441180	9780	9780	9780	9780	0
163	20231027	165700	478441180	9780	9780	9780	9780	0
164	20231027	165600	478441180	9780	9780	9780	9780	0
165	20231027	165500	478441180	9780	9780	9780	9780	0
166	20231027	165400	478441180	9780	9780	9780	9780	0
167	20231027	165300	478441180	9780	9780	9780	9780	0
168	20231027	165200	478441180	9780	9780	9780	9780	0
169	20231027	165100	478441180	9780	9780	9780	9780	0
170	20231027	165000	478441180	9780	9780	9780	9780	0
171	20231027	164900	478441180	9780	9780	9780	9780	0
172	20231027	164800	478441180	9780	9780	9780	9780	0
173	20231027	164700	478441180	9780	9780	9780	9780	0
174	20231027	164600	478441180	9780	9780	9780	9780	0
175	20231027	164500	478441180	9780	9780	9780	9780	0
176	20231027	164400	478441180	9780	9780	9780	9780	0
177	20231027	164300	478441180	9780	9780	9780	9780	0
178	20231027	164200	478441180	9780	9780	9780	9780	0
179	20231027	164100	478441180	9780	9780	9780	9780	0
180	20231027	164000	478441180	9780	9780	9780	9780	0
181	20231027	163900	478441180	9780	9780	9780	9780	0
182	20231027	163800	478441180	9780	9780	9780	9780	4825
183	20231027	163700	478441180	9780	9780	9780	9780	0
184	20231027	163600	478441180	9780	9780	9780	9780	0
185	20231027	163500	478441180	9780	9780	9780	9780	0
186	20231027	163400	478441180	9780	9780	9780	9780	0
187	20231027	163300	478441180	9780	9780	9780	9780	0
188	20231027	163200	478441180	9780	9780	9780	9780	0
189	20231027	163100	478441180	9780	9780	9780	9780	0
190	20231027	163000	478441180	9780	9780	9780	9780	0
191	20231027	162900	478441180	9780	9780	9780	9780	0
192	20231027	162800	478441180	9780	9780	9780	9780	0
193	20231027	162700	478441180	9780	9780	9780	9780	0
194	20231027	162600	478441180	9780	9780	9780	9780	0
195	20231027	162500	478441180	9780	9780	9780	9780	0
196	20231027	162400	478441180	9780	9780	9780	9780	0
197	20231027	162300	478441180	9780	9780	9780	9780	0
198	20231027	162200	478441180	9780	9780	9780	9780	0
199	20231027	162100	478441180	9780	9780	9780	9780	0
200	20231027	162000	478441180	9780	9780	9780	9780	0
201	20231027	161900	478441180	9780	9780	9780	9780	0
202	20231027	161800	478441180	9780	9780	9780	9780	0
203	20231027	161700	478441180	9780	9780	9780	9780	0
204	20231027	161600	478441180	9780	9780	9780	9780	0
205	20231027	161500	478441180	9780	9780	9780	9780	0
206	20231027	161400	478441180	9780	9780	9780	9780	0
207	20231027	161300	478441180	9780	9780	9780	9780	0
208	20231027	161200	478441180	9780	9780	9780	9780	0
209	20231027	161100	478441180	9780	9780	9780	9780	0
210	20231027	161000	478441180	9780	9780	9780	9780	0
211	20231027	160900	478441180	9780	9780	9780	9780	0
212	20231027	160800	478441180	9780	9780	9780	9780	4825
213	20231027	160700	478441180	9780	9780	9780	9780	0
214	20231027	160600	478441180	9780	9780	9780	9780	0
215	20231027	160500	478441180	9780	9780	9780	9780	0
216	20231027	160400	478441180	9780	9780	9780	9780	0
217	20231027	160300	478441180	9780	9780	9780	9780	0
218	20231027	160200	478441180	9780	9780	9780	9780	0
219	20231027	160100	478441180	9780	9780	9780	9780	0
220	20231027	160000	478441180	9780	9780	9780	9780	0
221	20231027	155900	478441180	9780	9780	9780	9780	0
222	20231027	155800	478441180	9780	9780	9780	9780	0
223	20231027	155700	478441180	9780	9780	9780	9780	0
224	20231027	155600	478441180	9780	9780	9780	9780	0
225	20231027	155500	478441180	9780	9780	9780	9780	0
226	20231027	155400	478441180	9780	9780	9780	9780	0
227	20231027	155300	478441180	9780	9780	9780	9780	0
228	20231027	155200	478441180	9780	9780	9780	9780	0
229	20231027	155100	478441180	9780	9780	9780	9780	0
230	20231027	155000	478441180	9780	9780	9780	9780	0
231	20231027	154900	478441180	9780	9780	9780	9780	0
232	20231027	154800	478441180	9780	9780	9780	9780	0
233	20231027	154700	478441180	9780	9780	9780	9780	0
234	20231027	154600	478441180	9780	9780	9780	9780	0
235	20231027	154500	478441180	9780	9780	9780	9780	0
236	20231027	154400	478441180	9780	9780	9780	9780	0
237	20231027	154300	478441180	9780	9780	9780	9780	0
238	20231027	154200	478441180	9780	9780	9780	9780	0
239	20231027	154100	478441180	9780	9780	9780	9780	0
240	20231027	154000	478441180	9780	9780	9780	9780	0
241	20231027	153900	478441180	9780	9780	9780	9780	0
242	20231027	153800	478441180	9780	9780	9780	9780	4825
243	20231027	153700	478441180	9780	9780	9780	9780	0
244	20231027	153600	478441180	9780	9780	9780	9780	0
245	20231027	153500	478441180	9780	9780	9780	9780	0
246	20231027	153400	478441180	9780	9780	9780	9780	0
247	20231027	153300	478441180	9780	9780	9780	9780	0
248	20231027	153200	478441180	9780	9780	9780	9780	0
249	20231027	153100	478441180	9780	9780	9780	9780	0
250	20231027	153000	478441180	9780	9780	9780	9780	4825
251	20231027	152900	431252680	9880	9880	9880	9880	0
252	20231027	152800	431252680	9880	9880	9880	9880	0
253	20231027	152700	431252680	9880	9880	9880	9880	0
254	20231027	152600	431252680	9880	9880	9880	9880	0
255	20231027	152500	431252680	9880	9880	9880	9880	0
256	20231027	152400	431252680	9880	9880	9880	9880	0
257	20231027	152300	431252680	9880	9880	9880	9880	0
258	20231027	152200	431252680	9880	9880	9880	9880	0
259	20231027	152100	431252680	9880	9880	9880	9880	0
260	20231027	152000	431252680	9880	9880	9880	9880	0
261	20231027	151900	431252680	9880	9860	9880	9850	228
262	20231027	151800	429004000	9870	9870	9870	9860	194
263	20231027	151700	427089530	9870	9870	9870	9870	101
264	20231027	151600	426092660	9870	9870	9870	9870	6
265	20231027	151500	426033440	9880	9880	9880	9880	2
266	20231027	151400	426013680	9880	9880	9880	9880	2
267	20231027	151300	425993920	9880	9870	9880	9870	3
268	20231027	151200	425964300	9880	9860	9880	9860	59
269	20231027	151100	425382540	9880	9880	9880	9880	132
270	20231027	151000	424078380	9880	9860	9880	9860	201
271	20231027	150900	422096500	9880	9870	9880	9870	5
272	20231027	150800	422047140	9880	9880	9880	9870	151
273	20231027	150700	420556370	9890	9890	9890	9890	0
274	20231027	150600	420556370	9890	9880	9890	9880	3
275	20231027	150500	420526720	9890	9890	9890	9890	0
276	20231027	150400	420526720	9890	9880	9890	9880	90
277	20231027	150300	419637510	9880	9880	9890	9870	272
278	20231027	150200	416950600	9880	9880	9880	9880	129
279	20231027	150100	415676080	9890	9880	9890	9880	126
280	20231027	150000	414431190	9880	9900	9900	9880	32
281	20231027	145900	414115010	9900	9870	9900	9870	3
282	20231027	145800	414085370	9900	9880	9900	9880	3
283	20231027	145700	414055690	9910	9910	9910	9910	12
284	20231027	145600	413936770	9910	9910	9910	9910	0
285	20231027	145500	413936770	9910	9910	9910	9910	0
286	20231027	145400	413936770	9910	9910	9910	9910	156
287	20231027	145300	412390810	9910	9910	9910	9910	0
288	20231027	145200	412390810	9910	9910	9910	9910	0
289	20231027	145100	412390810	9910	9860	9910	9860	161
290	20231027	145000	410802850	9910	9910	9910	9910	0
291	20231027	144900	410802850	9910	9880	9910	9860	27
292	20231027	144800	410536380	9920	9920	9920	9920	0
293	20231027	144700	410536380	9920	9920	9920	9920	2
294	20231027	144600	410516540	9920	9920	9920	9920	0
295	20231027	144500	410516540	9920	9870	9920	9870	156
296	20231027	144400	408975880	9870	9860	9870	9860	20
297	20231027	144300	408778580	9880	9880	9880	9880	1
298	20231027	144200	408768700	9860	9870	9870	9860	150
299	20231027	144100	407289080	9880	9880	9880	9880	100
300	20231027	144000	406301080	9880	9880	9880	9880	0
301	20231027	143900	406301080	9880	9880	9880	9880	1
302	20231027	143800	406291200	9870	9870	9870	9870	250
303	20231027	143700	403823700	9880	9870	9880	9870	103
304	20231027	143600	402807080	9870	9880	9880	9870	61
305	20231027	143500	402205000	9880	9880	9880	9880	0
306	20231027	143400	402205000	9880	9880	9880	9880	0
307	20231027	143300	402205000	9880	9880	9880	9880	10
308	20231027	143200	402106200	9870	9870	9870	9870	282
309	20231027	143100	399322860	9870	9870	9870	9870	6
310	20231027	143000	399263640	9870	9870	9870	9870	2
311	20231027	142900	399243900	9870	9870	9870	9870	1
312	20231027	142800	399234030	9870	9870	9870	9870	0
313	20231027	142700	399234030	9870	9850	9870	9850	302
314	20231027	142600	396253310	9870	9870	9870	9870	0
315	20231027	142500	396253310	9870	9870	9870	9870	2
316	20231027	142400	396233570	9870	9850	9870	9850	166
317	20231027	142300	394597150	9870	9860	9870	9850	161
318	20231027	142200	393009820	9880	9880	9880	9860	351
319	20231027	142100	389546800	9890	9880	9890	9880	14
320	20231027	142000	389408470	9880	9880	9880	9880	0
321	20231027	141900	389408470	9880	9870	9880	9870	103
322	20231027	141800	388391850	9880	9880	9880	9880	9
323	20231027	141700	388302930	9890	9890	9890	9880	169
324	20231027	141600	386633030	9930	9930	9930	9930	0
325	20231027	141500	386633030	9930	9930	9930	9930	0
326	20231027	141400	386633030	9930	9930	9930	9930	0
327	20231027	141300	386633030	9930	9930	9930	9930	1
328	20231027	141200	386623100	9890	9890	9890	9890	1
329	20231027	141100	386613210	9930	9930	9930	9930	3
330	20231027	141000	386583420	9930	9930	9930	9930	1
331	20231027	140900	386573490	9890	9930	9930	9890	51
332	20231027	140800	386069060	9890	9890	9890	9890	20
333	20231027	140700	385871260	9930	9930	9930	9930	0
334	20231027	140600	385871260	9930	9930	9930	9930	0
335	20231027	140500	385871260	9930	9930	9930	9930	1
336	20231027	140400	385861330	9890	9910	9910	9890	2000
337	20231027	140300	366060530	9910	9920	9920	9910	200
338	20231027	140200	364078270	9930	9930	9930	9930	0
339	20231027	140100	364078270	9930	9930	9930	9930	0
340	20231027	140000	364078270	9930	9930	9930	9930	0
341	20231027	135900	364078270	9930	9930	9930	9930	0
342	20231027	135800	364078270	9930	9930	9930	9930	0
343	20231027	135700	364078270	9930	9930	9930	9930	0
344	20231027	135600	364078270	9930	9930	9930	9930	0
345	20231027	135500	364078270	9930	9930	9930	9930	1
346	20231027	135400	364068340	9930	9930	9930	9930	0
347	20231027	135300	364068340	9930	9930	9930	9930	0
348	20231027	135200	364068340	9930	9930	9930	9930	0
349	20231027	135100	364068340	9930	9930	9930	9930	0
350	20231027	135000	364068340	9930	9930	9930	9930	0
351	20231027	134900	364068340	9930	9920	9930	9910	39
352	20231027	134800	363681800	9920	9920	9920	9920	12
353	20231027	134700	363562760	9920	9920	9920	9920	0
354	20231027	134600	363562760	9920	9920	9930	9920	8
355	20231027	134500	363483390	9930	9930	9930	9930	0
356	20231027	134400	363483390	9930	9930	9930	9930	3
357	20231027	134300	363453600	9940	9940	9940	9940	0
358	20231027	134200	363453600	9940	9940	9940	9940	0
359	20231027	134100	363453600	9940	9940	9940	9940	0
360	20231027	134000	363453600	9940	9940	9940	9940	0
361	20231027	133900	363453600	9940	9900	9940	9900	6
362	20231027	133800	363394160	9900	9900	9900	9900	0
363	20231027	133700	363394160	9900	9890	9900	9890	1709
364	20231027	133600	346478910	9890	9890	9890	9880	81
365	20231027	133500	345678180	9890	9890	9890	9890	5
366	20231027	133400	345628730	9890	9890	9890	9890	12
367	20231027	133300	345510050	9890	9890	9890	9890	0
368	20231027	133200	345510050	9890	9880	9890	9880	14
369	20231027	133100	345371710	9880	9880	9880	9880	33
370	20231027	133000	345045670	9880	9870	9880	9870	40
371	20231027	132900	344650810	9870	9860	9870	9860	70
372	20231027	132800	343960410	9890	9890	9890	9890	1
373	20231027	132700	343950520	9860	9890	9890	9860	36
374	20231027	132600	343595530	9870	9870	9870	9870	50
375	20231027	132500	343102030	9890	9900	9900	9890	10
376	20231027	132400	343003080	9900	9880	9900	9880	2
377	20231027	132300	342983300	9880	9880	9880	9880	10
378	20231027	132200	342884500	9900	9900	9900	9900	0
379	20231027	132100	342884500	9900	9860	9900	9850	239
380	20231027	132000	340529120	9870	9870	9870	9870	142
381	20231027	131900	339127580	9890	9890	9890	9890	50
382	20231027	131800	338633080	9890	9890	9890	9890	0
383	20231027	131700	338633080	9890	9890	9890	9870	1348
384	20231027	131600	325302770	9900	9900	9900	9900	646
385	20231027	131500	318907370	9910	9910	9910	9910	1288
386	20231027	131400	306143290	9910	9940	9940	9910	1155
387	20231027	131300	294684880	9960	9960	9960	9960	0
388	20231027	131200	294684880	9960	9960	9960	9960	0
389	20231027	131100	294684880	9960	9960	9960	9960	0
390	20231027	131000	294684880	9960	9960	9960	9960	0
391	20231027	130900	294684880	9960	9960	9960	9960	50
392	20231027	130800	294186880	9990	9990	9990	9990	0
393	20231027	130700	294186880	9990	9990	9990	9990	0
394	20231027	130600	294186880	9990	9990	9990	9990	0
395	20231027	130500	294186880	9990	9990	9990	9990	1
396	20231027	130400	294176890	9950	9950	9950	9950	0
397	20231027	130300	294176890	9950	9950	9950	9950	137
398	20231027	130200	292813740	10010	10010	10010	10010	0
399	20231027	130100	292813740	10010	10010	10010	10010	0
400	20231027	130000	292813740	10010	10010	10010	10010	0
401	20231027	125900	292813740	10010	10010	10010	10010	0
402	20231027	125800	292813740	10010	9960	10010	9950	502
403	20231027	125700	287817880	10030	10030	10030	10030	0
404	20231027	125600	287817880	10030	10030	10030	10030	0
405	20231027	125500	287817880	10030	10030	10030	10030	0
406	20231027	125400	287817880	10030	10030	10030	10030	0
407	20231027	125300	287817880	10030	9970	10030	9960	24
408	20231027	125200	287578680	10030	10030	10030	10030	1
409	20231027	125100	287568650	9970	9980	9980	9970	266
410	20231027	125000	284915830	10030	10000	10030	9980	539
411	20231027	124900	279535560	10040	10040	10040	10040	0
412	20231027	124800	279535560	10040	10040	10040	10040	0
413	20231027	124700	279535560	10040	10040	10040	10040	5
414	20231027	124600	279485360	10040	10040	10040	10040	0
415	20231027	124500	279485360	10040	10040	10040	10040	0
416	20231027	124400	279485360	10040	10040	10040	10040	0
417	20231027	124300	279485360	10040	9980	10040	9980	61
418	20231027	124200	278876520	9990	9990	9990	9990	0
419	20231027	124100	278876520	9990	9990	9990	9990	187
420	20231027	124000	277008390	10060	10060	10060	10060	0
421	20231027	123900	277008390	10060	10060	10060	10060	0
422	20231027	123800	277008390	10060	10060	10060	10060	0
423	20231027	123700	277008390	10060	10060	10060	10060	0
424	20231027	123600	277008390	10060	9990	10060	9990	21
425	20231027	123500	276798530	10060	10060	10060	10060	0
426	20231027	123400	276798530	10060	10060	10060	10060	0
427	20231027	123300	276798530	10060	10000	10060	10000	601
428	20231027	123200	270764970	10000	10000	10000	10000	0
429	20231027	123100	270764970	10000	10000	10000	10000	0
430	20231027	123000	270764970	10000	10000	10000	10000	35
431	20231027	122900	270414970	10000	10000	10000	10000	1
432	20231027	122800	270404970	10000	10000	10000	10000	20
433	20231027	122700	270204970	10020	10020	10020	10020	0
434	20231027	122600	270204970	10020	10020	10020	10020	0
435	20231027	122500	270204970	10020	10020	10020	10020	0
436	20231027	122400	270204970	10020	10020	10020	10020	0
437	20231027	122300	270204970	10020	10020	10020	10020	0
438	20231027	122200	270204970	10020	10020	10020	10020	0
439	20231027	122100	270204970	10020	10020	10020	10020	0
440	20231027	122000	270204970	10020	10020	10020	10020	0
441	20231027	121900	270204970	10020	10020	10020	10020	1
442	20231027	121800	270194950	10000	10000	10000	10000	5
443	20231027	121700	270144950	10030	10030	10030	10030	0
444	20231027	121600	270144950	10030	10030	10030	10030	0
445	20231027	121500	270144950	10030	10030	10030	10030	0
446	20231027	121400	270144950	10030	10030	10030	10030	0
447	20231027	121300	270144950	10030	10030	10030	10030	0
448	20231027	121200	270144950	10030	10030	10030	10030	1
449	20231027	121100	270134920	10000	10010	10010	10000	83
450	20231027	121000	269304870	10040	10040	10040	10040	0
451	20231027	120900	269304870	10040	10040	10040	10040	0
452	20231027	120800	269304870	10040	10040	10040	10040	0
453	20231027	120700	269304870	10040	10040	10040	10040	0
454	20231027	120600	269304870	10040	10040	10040	10040	0
455	20231027	120500	269304870	10040	10040	10040	10040	1
456	20231027	120400	269294830	10030	10000	10030	10000	453
457	20231027	120300	264752800	10010	10010	10010	10010	1
458	20231027	120200	264742790	10000	10000	10000	10000	100
459	20231027	120100	263742790	10010	10010	10010	10010	0
460	20231027	120000	263742790	10010	10010	10010	10010	0
461	20231027	115900	263742790	10010	10010	10010	10010	0
462	20231027	115800	263742790	10010	10010	10010	10010	1
463	20231027	115700	263732780	10010	10010	10010	10010	1
464	20231027	115600	263722770	10010	10010	10010	10010	5
465	20231027	115500	263672720	10000	10000	10000	10000	1
466	20231027	115400	263662720	10010	10010	10010	10010	0
467	20231027	115300	263662720	10010	10010	10010	10010	0
468	20231027	115200	263662720	10010	10010	10010	10010	0
469	20231027	115100	263662720	10010	10010	10010	10010	0
470	20231027	115000	263662720	10010	10010	10010	10010	5
471	20231027	114900	263612670	10000	10000	10000	10000	0
472	20231027	114800	263612670	10000	10010	10010	10000	69
473	20231027	114700	262922220	10020	10020	10020	10020	0
474	20231027	114600	262922220	10020	10020	10020	10020	1
475	20231027	114500	262912200	10030	10030	10030	10030	0
476	20231027	114400	262912200	10030	10030	10030	10030	1
477	20231027	114300	262902170	10020	10020	10020	10020	0
478	20231027	114200	262902170	10020	10020	10020	10020	300
479	20231027	114100	259896170	10030	10030	10030	10030	0
480	20231027	114000	259896170	10030	10030	10030	10030	0
481	20231027	113900	259896170	10030	10030	10030	10030	0
482	20231027	113800	259896170	10030	10030	10030	10030	0
483	20231027	113700	259896170	10030	10030	10030	10030	0
484	20231027	113600	259896170	10030	10030	10030	10030	0
485	20231027	113500	259896170	10030	10030	10030	10030	0
486	20231027	113400	259896170	10030	10030	10030	10030	0
487	20231027	113300	259896170	10030	10030	10030	10030	199
488	20231027	113200	257900200	10030	10020	10030	10010	11
489	20231027	113100	257789980	10030	10030	10030	10030	0
490	20231027	113000	257789980	10030	10010	10030	10010	238
491	20231027	112900	255403040	10030	10030	10030	10030	0
492	20231027	112800	255403040	10030	10030	10030	10030	32
493	20231027	112700	255082080	10040	10040	10040	10040	0
494	20231027	112600	255082080	10040	10030	10040	10030	7
495	20231027	112500	255011860	10040	10040	10040	10040	0
496	20231027	112400	255011860	10040	10040	10040	10040	0
497	20231027	112300	255011860	10040	10040	10040	10040	14
498	20231027	112200	254871300	10040	10030	10040	10030	65
499	20231027	112100	254219320	10030	10030	10030	10030	0
500	20231027	112000	254219320	10030	10020	10030	10020	29
501	20231027	111900	253928730	10020	10020	10020	10020	353
502	20231027	111800	250391670	10020	10020	10020	10020	0
503	20231027	111700	250391670	10020	10020	10020	10020	0
504	20231027	111600	250391670	10020	10020	10020	10020	0
505	20231027	111500	250391670	10020	10020	10020	10020	0
506	20231027	111400	250391670	10020	10020	10020	10020	33
507	20231027	111300	250061010	10030	10030	10030	10030	0
508	20231027	111200	250061010	10030	10030	10030	10030	0
509	20231027	111100	250061010	10030	10030	10030	10030	0
510	20231027	111000	250061010	10030	10030	10030	10030	0
511	20231027	110900	250061010	10030	10030	10030	10030	0
512	20231027	110800	250061010	10030	10020	10030	10020	438
513	20231027	110700	245672230	10020	10020	10020	10020	0
514	20231027	110600	245672230	10020	10010	10020	10010	2
515	20231027	110500	245652200	10010	9990	10010	9990	105
516	20231027	110400	244603230	9990	10000	10000	9990	70
517	20231027	110300	243903730	10000	10000	10000	9990	19
518	20231027	110200	243713780	10000	10000	10000	10000	6
519	20231027	110100	243653780	10000	10000	10000	10000	6
520	20231027	110000	243593780	10000	10000	10000	10000	2
521	20231027	105900	243573780	10010	10000	10010	10000	11
522	20231027	105800	243463680	10000	10000	10000	10000	1
523	20231027	105700	243453680	10020	10020	10020	10020	0
524	20231027	105600	243453680	10020	10000	10020	10000	5
525	20231027	105500	243403660	10020	9990	10020	9990	2
526	20231027	105400	243383650	10000	10000	10000	10000	99
527	20231027	105300	242393650	10020	10020	10020	10020	0
528	20231027	105200	242393650	10020	10020	10020	10020	100
529	20231027	105100	241391650	10020	10020	10020	10020	0
530	20231027	105000	241391650	10020	10020	10020	10020	1
531	20231027	104900	241381630	10010	10010	10010	10010	7
532	20231027	104800	241311560	10010	10010	10010	10010	100
533	20231027	104700	240310560	10010	10010	10010	10010	74
534	20231027	104600	239569820	10010	10010	10010	10010	0
535	20231027	104500	239569820	10010	10000	10010	10000	18
536	20231027	104400	239389810	10000	9970	10000	9920	1438
537	20231027	104300	225075930	10010	10010	10010	10010	0
538	20231027	104200	225075930	10010	10010	10010	10010	1
539	20231027	104100	225065920	10000	9960	10000	9950	176
540	20231027	104000	223312320	10000	10000	10000	10000	7
541	20231027	103900	223242320	10000	10000	10000	10000	0
542	20231027	103800	223242320	10000	10000	10000	10000	0
543	20231027	103700	223242320	10000	10000	10000	10000	0
544	20231027	103600	223242320	10000	10000	10000	10000	1
545	20231027	103500	223232320	10000	10000	10000	10000	0
546	20231027	103400	223232320	10000	10000	10000	10000	0
547	20231027	103300	223232320	10000	10000	10000	10000	0
548	20231027	103200	223232320	10000	10000	10000	10000	2
549	20231027	103100	223212320	10000	10000	10000	10000	1
550	20231027	103000	223202320	9950	9990	10000	9950	102
551	20231027	102900	222187030	9990	9990	9990	9990	0
552	20231027	102800	222187030	9990	9990	9990	9990	35
553	20231027	102700	221837380	10010	10010	10010	10010	0
554	20231027	102600	221837380	10010	10010	10010	10010	0
555	20231027	102500	221837380	10010	10010	10010	10010	0
556	20231027	102400	221837380	10010	10010	10010	10010	1
557	20231027	102300	221827370	10000	10000	10000	10000	21
558	20231027	102200	221617370	10000	10000	10000	10000	17
559	20231027	102100	221447370	10000	9990	10000	9990	665
560	20231027	102000	214804010	9990	9990	9990	9990	1
561	20231027	101900	214794020	9980	9980	9980	9980	175
562	20231027	101800	213047520	9980	9990	9990	9980	26
563	20231027	101700	212788030	9980	9980	9980	9980	0
564	20231027	101600	212788030	9980	9970	9980	9970	827
565	20231027	101500	204536780	9970	9970	9970	9970	1
566	20231027	101400	204526810	9950	9950	9950	9950	198
567	20231027	101300	202556710	9940	9940	9940	9940	187
568	20231027	101200	200697930	9940	9940	9940	9940	0
569	20231027	101100	200697930	9940	9940	9940	9940	1
570	20231027	101000	200687990	9910	9910	9910	9910	95
571	20231027	100900	199746540	9940	9910	9940	9900	633
572	20231027	100800	193478800	9900	9920	9920	9900	3301
573	20231027	100700	160796100	9920	9920	9920	9920	50
574	20231027	100600	160300100	9940	9940	9940	9940	1
575	20231027	100500	160290160	9900	9930	9930	9900	1070
576	20231027	100400	149683200	9940	9940	9940	9940	1
577	20231027	100300	149673260	9930	9930	9930	9930	21
578	20231027	100200	149464730	9940	9940	9940	9940	0
579	20231027	100100	149464730	9940	9940	9940	9940	121
580	20231027	100000	148261990	9930	9930	9930	9930	0
581	20231027	095900	148261990	9930	9930	9930	9930	20
582	20231027	095800	148063390	9970	9970	9970	9970	0
583	20231027	095700	148063390	9970	9970	9970	9970	0
584	20231027	095600	148063390	9970	9970	9970	9970	1
585	20231027	095500	148053420	9930	9930	9930	9930	20
586	20231027	095400	147854820	9970	9970	9970	9970	0
587	20231027	095300	147854820	9970	9970	9970	9970	0
588	20231027	095200	147854820	9970	9970	9970	9970	0
589	20231027	095100	147854820	9970	9970	9970	9970	1
590	20231027	095000	147844850	9980	9970	9980	9970	12
591	20231027	094900	147725180	9970	9930	9970	9930	1310
592	20231027	094800	134708220	9930	9930	9930	9930	0
593	20231027	094700	134708220	9930	9910	9930	9910	11
594	20231027	094600	134599190	9910	9930	9930	9910	28
595	20231027	094500	134321690	9930	9910	9930	9910	614
596	20231027	094400	128236930	9940	9940	9940	9940	0
597	20231027	094300	128236930	9940	9940	9940	9940	0
598	20231027	094200	128236930	9940	9940	9940	9910	12
599	20231027	094100	128117850	9930	9930	9930	9930	10
600	20231027	094000	128018550	9940	9940	9940	9940	100
601	20231027	093900	127024550	9940	9920	9940	9910	1028
602	20231027	093800	116835160	9920	9930	9930	9920	723
603	20231027	093700	109662000	9950	9950	9950	9950	0
604	20231027	093600	109662000	9950	9950	9950	9950	0
605	20231027	093500	109662000	9950	9950	9950	9950	15
606	20231027	093400	109512750	9950	9950	9950	9950	0
607	20231027	093300	109512750	9950	9930	9950	9930	301
608	20231027	093200	106519800	9950	9940	9950	9940	69
609	20231027	093100	105833930	9920	9920	9920	9920	82
610	20231027	093000	105020490	9920	9920	9920	9920	29
611	20231027	092900	104732810	9940	9920	9940	9920	192
612	20231027	092800	102828150	9920	9900	9920	9900	301
613	20231027	092700	99848230	9920	9940	9940	9900	1643
614	20231027	092600	83576010	9920	9920	9920	9920	482
615	20231027	092500	78794570	9900	9910	9910	9900	76
616	20231027	092400	78042120	9920	9940	9940	9900	1081
617	20231027	092300	67329820	9910	9930	9930	9910	645
618	20231027	092200	60929420	9960	9960	9960	9960	0
619	20231027	092100	60929420	9960	9960	9960	9960	206
620	20231027	092000	58877660	9960	9960	9960	9960	1
621	20231027	091900	58867700	9960	9960	9960	9920	247
622	20231027	091800	56417380	9970	9970	9970	9960	37
623	20231027	091700	56048590	9930	9930	9930	9930	0
624	20231027	091600	56048590	9930	9970	9980	9930	204
625	20231027	091500	54022700	9970	9970	9970	9930	775
626	20231027	091400	46296030	9970	9980	9980	9970	2
627	20231027	091300	46276080	9920	9920	9920	9920	230
628	20231027	091200	43994480	9990	9920	9990	9920	876
629	20231027	091100	35296420	9910	9920	9920	9910	310
630	20231027	091000	32224220	9920	9910	9920	9910	111
631	20231027	090900	31123800	9920	9930	9930	9920	130
632	20231027	090800	29833150	9940	9970	9970	9940	7
633	20231027	090700	29763540	9940	9970	9970	9940	30
634	20231027	090600	29464680	9950	9950	9950	9950	4
635	20231027	090500	29424880	9970	9950	9970	9910	1011
636	20231027	090400	19390480	9970	9970	9970	9970	1
637	20231027	090300	19380510	9990	9990	9990	9990	0
638	20231027	090200	19380510	9990	9970	9990	9970	12
639	20231027	090100	19260840	9990	9990	9990	9990	391
640	20231027	090000	15354750	9980	9900	9980	9900	1549