KissMeData/089600/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194700	819085580	19130	19130	19130	19130	255
3	20231027	194600	819085580	19130	19130	19130	19130	0
4	20231027	194500	819085580	19130	19130	19130	19130	0
5	20231027	194400	819085580	19130	19130	19130	19130	0
6	20231027	194300	819085580	19130	19130	19130	19130	0
7	20231027	194200	819085580	19130	19130	19130	19130	0
8	20231027	194100	819085580	19130	19130	19130	19130	0
9	20231027	194000	819085580	19130	19130	19130	19130	0
10	20231027	193900	819085580	19130	19130	19130	19130	0
11	20231027	193800	819085580	19130	19130	19130	19130	0
12	20231027	193700	819085580	19130	19130	19130	19130	0
13	20231027	193600	819085580	19130	19130	19130	19130	0
14	20231027	193500	819085580	19130	19130	19130	19130	0
15	20231027	193400	819085580	19130	19130	19130	19130	0
16	20231027	193300	819085580	19130	19130	19130	19130	0
17	20231027	193200	819085580	19130	19130	19130	19130	0
18	20231027	193100	819085580	19130	19130	19130	19130	0
19	20231027	193000	819085580	19130	19130	19130	19130	0
20	20231027	192900	819085580	19130	19130	19130	19130	0
21	20231027	192800	819085580	19130	19130	19130	19130	0
22	20231027	192700	819085580	19130	19130	19130	19130	0
23	20231027	192600	819085580	19130	19130	19130	19130	0
24	20231027	192500	819085580	19130	19130	19130	19130	0
25	20231027	192400	819085580	19130	19130	19130	19130	0
26	20231027	192300	819085580	19130	19130	19130	19130	0
27	20231027	192200	819085580	19130	19130	19130	19130	0
28	20231027	192100	819085580	19130	19130	19130	19130	0
29	20231027	192000	819085580	19130	19130	19130	19130	0
30	20231027	191900	819085580	19130	19130	19130	19130	0
31	20231027	191800	819085580	19130	19130	19130	19130	0
32	20231027	191700	819085580	19130	19130	19130	19130	255
33	20231027	191600	819085580	19130	19130	19130	19130	0
34	20231027	191500	819085580	19130	19130	19130	19130	0
35	20231027	191400	819085580	19130	19130	19130	19130	0
36	20231027	191300	819085580	19130	19130	19130	19130	0
37	20231027	191200	819085580	19130	19130	19130	19130	0
38	20231027	191100	819085580	19130	19130	19130	19130	0
39	20231027	191000	819085580	19130	19130	19130	19130	0
40	20231027	190900	819085580	19130	19130	19130	19130	0
41	20231027	190800	819085580	19130	19130	19130	19130	0
42	20231027	190700	819085580	19130	19130	19130	19130	0
43	20231027	190600	819085580	19130	19130	19130	19130	0
44	20231027	190500	819085580	19130	19130	19130	19130	0
45	20231027	190400	819085580	19130	19130	19130	19130	0
46	20231027	190300	819085580	19130	19130	19130	19130	0
47	20231027	190200	819085580	19130	19130	19130	19130	0
48	20231027	190100	819085580	19130	19130	19130	19130	0
49	20231027	190000	819085580	19130	19130	19130	19130	0
50	20231027	185900	819085580	19130	19130	19130	19130	0
51	20231027	185800	819085580	19130	19130	19130	19130	0
52	20231027	185700	819085580	19130	19130	19130	19130	0
53	20231027	185600	819085580	19130	19130	19130	19130	0
54	20231027	185500	819085580	19130	19130	19130	19130	0
55	20231027	185400	819085580	19130	19130	19130	19130	0
56	20231027	185300	819085580	19130	19130	19130	19130	0
57	20231027	185200	819085580	19130	19130	19130	19130	0
58	20231027	185100	819085580	19130	19130	19130	19130	0
59	20231027	185000	819085580	19130	19130	19130	19130	0
60	20231027	184900	819085580	19130	19130	19130	19130	0
61	20231027	184800	819085580	19130	19130	19130	19130	0
62	20231027	184700	819085580	19130	19130	19130	19130	255
63	20231027	184600	819085580	19130	19130	19130	19130	0
64	20231027	184500	819085580	19130	19130	19130	19130	0
65	20231027	184400	819085580	19130	19130	19130	19130	0
66	20231027	184300	819085580	19130	19130	19130	19130	0
67	20231027	184200	819085580	19130	19130	19130	19130	0
68	20231027	184100	819085580	19130	19130	19130	19130	0
69	20231027	184000	819085580	19130	19130	19130	19130	0
70	20231027	183900	819085580	19130	19130	19130	19130	0
71	20231027	183800	819085580	19130	19130	19130	19130	0
72	20231027	183700	819085580	19130	19130	19130	19130	0
73	20231027	183600	819085580	19130	19130	19130	19130	0
74	20231027	183500	819085580	19130	19130	19130	19130	0
75	20231027	183400	819085580	19130	19130	19130	19130	0
76	20231027	183300	819085580	19130	19130	19130	19130	0
77	20231027	183200	819085580	19130	19130	19130	19130	0
78	20231027	183100	819085580	19130	19130	19130	19130	0
79	20231027	183000	819085580	19130	19130	19130	19130	0
80	20231027	182900	819085580	19130	19130	19130	19130	0
81	20231027	182800	819085580	19130	19130	19130	19130	0
82	20231027	182700	819085580	19130	19130	19130	19130	0
83	20231027	182600	819085580	19130	19130	19130	19130	0
84	20231027	182500	819085580	19130	19130	19130	19130	0
85	20231027	182400	819085580	19130	19130	19130	19130	0
86	20231027	182300	819085580	19130	19130	19130	19130	0
87	20231027	182200	819085580	19130	19130	19130	19130	0
88	20231027	182100	819085580	19130	19130	19130	19130	0
89	20231027	182000	819085580	19130	19130	19130	19130	0
90	20231027	181900	819085580	19130	19130	19130	19130	0
91	20231027	181800	819085580	19130	19130	19130	19130	0
92	20231027	181700	819085580	19130	19130	19130	19130	255
93	20231027	181600	819085580	19130	19130	19130	19130	0
94	20231027	181500	819085580	19130	19130	19130	19130	0
95	20231027	181400	819085580	19130	19130	19130	19130	0
96	20231027	181300	819085580	19130	19130	19130	19130	0
97	20231027	181200	819085580	19130	19130	19130	19130	0
98	20231027	181100	819085580	19130	19130	19130	19130	0
99	20231027	181000	819085580	19130	19130	19130	19130	0
100	20231027	180900	819085580	19130	19130	19130	19130	0
101	20231027	180800	819085580	19130	19130	19130	19130	0
102	20231027	180700	819085580	19130	19130	19130	19130	0
103	20231027	180600	819085580	19130	19130	19130	19130	0
104	20231027	180500	819085580	19130	19130	19130	19130	0
105	20231027	180400	819085580	19130	19130	19130	19130	0
106	20231027	180300	819085580	19130	19130	19130	19130	0
107	20231027	180200	819085580	19130	19130	19130	19130	0
108	20231027	180100	819085580	19130	19130	19130	19130	0
109	20231027	180000	819085580	19130	19130	19130	19130	0
110	20231027	175900	819085580	19130	19130	19130	19130	0
111	20231027	175800	819085580	19130	19130	19130	19130	0
112	20231027	175700	819085580	19130	19130	19130	19130	0
113	20231027	175600	819085580	19130	19130	19130	19130	0
114	20231027	175500	819085580	19130	19130	19130	19130	0
115	20231027	175400	819085580	19130	19130	19130	19130	0
116	20231027	175300	819085580	19130	19130	19130	19130	0
117	20231027	175200	819085580	19130	19130	19130	19130	0
118	20231027	175100	819085580	19130	19130	19130	19130	0
119	20231027	175000	819085580	19130	19130	19130	19130	0
120	20231027	174900	819085580	19130	19130	19130	19130	0
121	20231027	174800	819085580	19130	19130	19130	19130	0
122	20231027	174700	819085580	19130	19130	19130	19130	255
123	20231027	174600	819085580	19130	19130	19130	19130	0
124	20231027	174500	819085580	19130	19130	19130	19130	0
125	20231027	174400	819085580	19130	19130	19130	19130	0
126	20231027	174300	819085580	19130	19130	19130	19130	0
127	20231027	174200	819085580	19130	19130	19130	19130	0
128	20231027	174100	819085580	19130	19130	19130	19130	0
129	20231027	174000	819085580	19130	19130	19130	19130	0
130	20231027	173900	819085580	19130	19130	19130	19130	0
131	20231027	173800	819085580	19130	19130	19130	19130	0
132	20231027	173700	819085580	19130	19130	19130	19130	0
133	20231027	173600	819085580	19130	19130	19130	19130	0
134	20231027	173500	819085580	19130	19130	19130	19130	0
135	20231027	173400	819085580	19130	19130	19130	19130	0
136	20231027	173300	819085580	19130	19130	19130	19130	0
137	20231027	173200	819085580	19130	19130	19130	19130	0
138	20231027	173100	819085580	19130	19130	19130	19130	0
139	20231027	173000	819085580	19130	19130	19130	19130	0
140	20231027	172900	819085580	19130	19130	19130	19130	0
141	20231027	172800	819085580	19130	19130	19130	19130	0
142	20231027	172700	819085580	19130	19130	19130	19130	0
143	20231027	172600	819085580	19130	19130	19130	19130	0
144	20231027	172500	819085580	19130	19130	19130	19130	0
145	20231027	172400	819085580	19130	19130	19130	19130	0
146	20231027	172300	819085580	19130	19130	19130	19130	0
147	20231027	172200	819085580	19130	19130	19130	19130	0
148	20231027	172100	819085580	19130	19130	19130	19130	0
149	20231027	172000	819085580	19130	19130	19130	19130	0
150	20231027	171900	819085580	19130	19130	19130	19130	0
151	20231027	171800	819085580	19130	19130	19130	19130	0
152	20231027	171700	819085580	19130	19130	19130	19130	255
153	20231027	171600	819085580	19130	19130	19130	19130	0
154	20231027	171500	819085580	19130	19130	19130	19130	0
155	20231027	171400	819085580	19130	19130	19130	19130	0
156	20231027	171300	819085580	19130	19130	19130	19130	0
157	20231027	171200	819085580	19130	19130	19130	19130	0
158	20231027	171100	819085580	19130	19130	19130	19130	0
159	20231027	171000	819085580	19130	19130	19130	19130	0
160	20231027	170900	819085580	19130	19130	19130	19130	0
161	20231027	170800	819085580	19130	19130	19130	19130	0
162	20231027	170700	819085580	19130	19130	19130	19130	0
163	20231027	170600	819085580	19130	19130	19130	19130	0
164	20231027	170500	819085580	19130	19130	19130	19130	0
165	20231027	170400	819085580	19130	19130	19130	19130	0
166	20231027	170300	819085580	19130	19130	19130	19130	0
167	20231027	170200	819085580	19130	19130	19130	19130	0
168	20231027	170100	819085580	19130	19130	19130	19130	0
169	20231027	170000	819085580	19130	19130	19130	19130	0
170	20231027	165900	819085580	19130	19130	19130	19130	0
171	20231027	165800	819085580	19130	19130	19130	19130	0
172	20231027	165700	819085580	19130	19130	19130	19130	0
173	20231027	165600	819085580	19130	19130	19130	19130	0
174	20231027	165500	819085580	19130	19130	19130	19130	0
175	20231027	165400	819085580	19130	19130	19130	19130	0
176	20231027	165300	819085580	19130	19130	19130	19130	0
177	20231027	165200	819085580	19130	19130	19130	19130	0
178	20231027	165100	819085580	19130	19130	19130	19130	0
179	20231027	165000	819085580	19130	19130	19130	19130	0
180	20231027	164900	819085580	19130	19130	19130	19130	0
181	20231027	164800	819085580	19130	19130	19130	19130	0
182	20231027	164700	819085580	19130	19130	19130	19130	255
183	20231027	164600	819085580	19130	19130	19130	19130	0
184	20231027	164500	819085580	19130	19130	19130	19130	0
185	20231027	164400	819085580	19130	19130	19130	19130	0
186	20231027	164300	819085580	19130	19130	19130	19130	0
187	20231027	164200	819085580	19130	19130	19130	19130	0
188	20231027	164100	819085580	19130	19130	19130	19130	0
189	20231027	164000	819085580	19130	19130	19130	19130	0
190	20231027	163900	819085580	19130	19130	19130	19130	0
191	20231027	163800	819085580	19130	19130	19130	19130	0
192	20231027	163700	819085580	19130	19130	19130	19130	0
193	20231027	163600	819085580	19130	19130	19130	19130	0
194	20231027	163500	819085580	19130	19130	19130	19130	0
195	20231027	163400	819085580	19130	19130	19130	19130	0
196	20231027	163300	819085580	19130	19130	19130	19130	0
197	20231027	163200	819085580	19130	19130	19130	19130	0
198	20231027	163100	819085580	19130	19130	19130	19130	0
199	20231027	163000	819085580	19130	19130	19130	19130	0
200	20231027	162900	819085580	19130	19130	19130	19130	0
201	20231027	162800	819085580	19130	19130	19130	19130	0
202	20231027	162700	819085580	19130	19130	19130	19130	0
203	20231027	162600	819085580	19130	19130	19130	19130	0
204	20231027	162500	819085580	19130	19130	19130	19130	0
205	20231027	162400	819085580	19130	19130	19130	19130	0
206	20231027	162300	819085580	19130	19130	19130	19130	0
207	20231027	162200	819085580	19130	19130	19130	19130	0
208	20231027	162100	819085580	19130	19130	19130	19130	0
209	20231027	162000	819085580	19130	19130	19130	19130	0
210	20231027	161900	819085580	19130	19130	19130	19130	0
211	20231027	161800	819085580	19130	19130	19130	19130	0
212	20231027	161700	819085580	19130	19130	19130	19130	255
213	20231027	161600	819085580	19130	19130	19130	19130	0
214	20231027	161500	819085580	19130	19130	19130	19130	0
215	20231027	161400	819085580	19130	19130	19130	19130	0
216	20231027	161300	819085580	19130	19130	19130	19130	0
217	20231027	161200	819085580	19130	19130	19130	19130	0
218	20231027	161100	819085580	19130	19130	19130	19130	0
219	20231027	161000	819085580	19130	19130	19130	19130	0
220	20231027	160900	819085580	19130	19130	19130	19130	0
221	20231027	160800	819085580	19130	19130	19130	19130	0
222	20231027	160700	819085580	19130	19130	19130	19130	0
223	20231027	160600	819085580	19130	19130	19130	19130	0
224	20231027	160500	819085580	19130	19130	19130	19130	0
225	20231027	160400	819085580	19130	19130	19130	19130	0
226	20231027	160300	819085580	19130	19130	19130	19130	0
227	20231027	160200	819085580	19130	19130	19130	19130	0
228	20231027	160100	819085580	19130	19130	19130	19130	0
229	20231027	160000	819085580	19130	19130	19130	19130	0
230	20231027	155900	819085580	19130	19130	19130	19130	0
231	20231027	155800	819085580	19130	19130	19130	19130	0
232	20231027	155700	819085580	19130	19130	19130	19130	0
233	20231027	155600	819085580	19130	19130	19130	19130	0
234	20231027	155500	819085580	19130	19130	19130	19130	0
235	20231027	155400	819085580	19130	19130	19130	19130	0
236	20231027	155300	819085580	19130	19130	19130	19130	0
237	20231027	155200	819085580	19130	19130	19130	19130	0
238	20231027	155100	819085580	19130	19130	19130	19130	0
239	20231027	155000	819085580	19130	19130	19130	19130	0
240	20231027	154900	819085580	19130	19130	19130	19130	0
241	20231027	154800	819085580	19130	19130	19130	19130	0
242	20231027	154700	819085580	19130	19130	19130	19130	255
243	20231027	154600	819085580	19130	19130	19130	19130	0
244	20231027	154500	819085580	19130	19130	19130	19130	0
245	20231027	154400	819085580	19130	19130	19130	19130	0
246	20231027	154300	819085580	19130	19130	19130	19130	0
247	20231027	154200	819085580	19130	19130	19130	19130	0
248	20231027	154100	819085580	19130	19130	19130	19130	0
249	20231027	154000	819085580	19130	19130	19130	19130	0
250	20231027	153900	819085580	19130	19130	19130	19130	0
251	20231027	153800	819085580	19130	19130	19130	19130	0
252	20231027	153700	819085580	19130	19130	19130	19130	0
253	20231027	153600	819085580	19130	19130	19130	19130	0
254	20231027	153500	819085580	19130	19130	19130	19130	0
255	20231027	153400	819085580	19130	19130	19130	19130	0
256	20231027	153300	819085580	19130	19130	19130	19130	0
257	20231027	153200	819085580	19130	19130	19130	19130	0
258	20231027	153100	819085580	19130	19130	19130	19130	0
259	20231027	153000	819085580	19130	19130	19130	19130	255
260	20231027	152900	814207430	19180	19180	19180	19180	0
261	20231027	152800	814207430	19180	19180	19180	19180	0
262	20231027	152700	814207430	19180	19180	19180	19180	0
263	20231027	152600	814207430	19180	19180	19180	19180	0
264	20231027	152500	814207430	19180	19180	19180	19180	0
265	20231027	152400	814207430	19180	19180	19180	19180	0
266	20231027	152300	814207430	19180	19180	19180	19180	0
267	20231027	152200	814207430	19180	19180	19180	19180	0
268	20231027	152100	814207430	19180	19180	19180	19180	0
269	20231027	152000	814207430	19180	19180	19180	19180	0
270	20231027	151900	814207430	19180	19150	19180	19100	39
271	20231027	151800	813461350	19200	19200	19200	19200	0
272	20231027	151700	813461350	19200	19200	19200	19200	0
273	20231027	151600	813461350	19200	19200	19200	19200	0
274	20231027	151500	813461350	19200	19110	19200	19110	10
275	20231027	151400	813269800	19110	19090	19110	19090	188
276	20231027	151300	809678790	19100	19100	19100	19100	0
277	20231027	151200	809678790	19100	19100	19100	19100	0
278	20231027	151100	809678790	19100	19160	19160	19100	779
279	20231027	151000	794799470	19100	19170	19170	19100	61
280	20231027	150900	793630170	19170	19170	19170	19170	2
281	20231027	150800	793591830	19170	19170	19170	19170	0
282	20231027	150700	793591830	19170	19170	19170	19170	0
283	20231027	150600	793591830	19170	19170	19170	19170	9
284	20231027	150500	793419300	19230	19230	19230	19230	0
285	20231027	150400	793419300	19230	19230	19230	19230	0
286	20231027	150300	793419300	19230	19220	19230	19220	19
287	20231027	150200	793054110	19190	19190	19190	19190	0
288	20231027	150100	793054110	19190	19190	19190	19190	0
289	20231027	150000	793054110	19190	19240	19240	19190	16
290	20231027	145900	792746820	19270	19270	19270	19270	0
291	20231027	145800	792746820	19270	19270	19270	19270	0
292	20231027	145700	792746820	19270	19270	19270	19270	51
293	20231027	145600	791764050	19270	19240	19270	19230	376
294	20231027	145500	784519630	19240	19260	19260	19240	95
295	20231027	145400	782690730	19260	19250	19260	19250	16
296	20231027	145300	782382610	19250	19250	19250	19250	33
297	20231027	145200	781747360	19250	19250	19250	19250	50
298	20231027	145100	780784860	19250	19250	19250	19250	68
299	20231027	145000	779475860	19250	19240	19250	19240	36
300	20231027	144900	778783030	19240	19240	19240	19240	33
301	20231027	144800	778148110	19240	19240	19240	19240	51
302	20231027	144700	777166870	19240	19230	19240	19230	66
303	20231027	144600	775897540	19230	19200	19230	19200	17
304	20231027	144500	775570900	19200	19200	19200	19200	65
305	20231027	144400	774322900	19220	19230	19230	19220	86
306	20231027	144300	772669280	19230	19250	19250	19230	49
307	20231027	144200	771726690	19250	19250	19250	19250	33
308	20231027	144100	771091440	19250	19290	19290	19250	82
309	20231027	144000	769511520	19290	19290	19290	19290	50
310	20231027	143900	768547020	19290	19290	19290	19290	33
311	20231027	143800	767910450	19290	19290	19290	19290	161
312	20231027	143700	764804760	19290	19270	19290	19270	48
313	20231027	143600	763879430	19270	19290	19290	19270	155
314	20231027	143500	760892260	19270	19290	19290	19270	235
315	20231027	143400	756359470	19290	19290	19290	19290	111
316	20231027	143300	754218280	19280	19260	19280	19260	24
317	20231027	143200	753755710	19250	19250	19250	19240	43
318	20231027	143100	752927970	19240	19240	19240	19240	322
319	20231027	143000	746732690	19240	19240	19240	19240	152
320	20231027	142900	743808210	19240	19240	19240	19240	65
321	20231027	142800	742557610	19230	19240	19240	19230	36
322	20231027	142700	741864980	19230	19230	19230	19230	42
323	20231027	142600	741057320	19230	19230	19230	19230	40
324	20231027	142500	740288120	19230	19230	19230	19230	49
325	20231027	142400	739345850	19230	19220	19230	19220	98
326	20231027	142300	737461790	19210	19190	19210	19190	14
327	20231027	142200	737192940	19170	19130	19180	19130	479
328	20231027	142100	728028670	19130	19200	19200	19130	371
329	20231027	142000	720929060	19200	19200	19200	19200	49
330	20231027	141900	719988260	19200	19200	19200	19200	38
331	20231027	141800	719258660	19200	19200	19200	19200	149
332	20231027	141700	716397860	19200	19200	19200	19200	77
333	20231027	141600	714919460	19200	19200	19200	19200	156
334	20231027	141500	711924260	19200	19200	19200	19200	50
335	20231027	141400	710964260	19200	19200	19200	19200	33
336	20231027	141300	710330660	19200	19200	19200	19200	85
337	20231027	141200	708698660	19200	19200	19200	19200	50
338	20231027	141100	707738660	19200	19200	19200	19200	33
339	20231027	141000	707105060	19200	19200	19200	19200	88
340	20231027	140900	705415460	19170	19160	19170	19160	131
341	20231027	140800	702905300	19150	19150	19150	19150	47
342	20231027	140700	702005250	19150	19160	19160	19150	46
343	20231027	140600	701124190	19150	19100	19150	19100	914
344	20231027	140500	683653990	19100	19100	19100	19100	179
345	20231027	140400	680235090	19100	19100	19100	19100	88
346	20231027	140300	678554290	19100	19100	19100	19100	53
347	20231027	140200	677541990	19100	19070	19100	19070	70
348	20231027	140100	676206040	19070	19040	19070	19040	24
349	20231027	140000	675748940	19060	19060	19060	19060	0
350	20231027	135900	675748940	19060	19060	19060	19060	0
351	20231027	135800	675748940	19060	19060	19060	19060	0
352	20231027	135700	675748940	19060	19060	19060	19060	0
353	20231027	135600	675748940	19060	19060	19060	19060	0
354	20231027	135500	675748940	19060	19010	19060	19010	24
355	20231027	135400	675291550	19010	19010	19010	19010	239
356	20231027	135300	670748160	19000	19000	19000	19000	0
357	20231027	135200	670748160	19000	19010	19010	19000	29
358	20231027	135100	670197080	19010	19010	19010	19010	0
359	20231027	135000	670197080	19010	18970	19120	18970	481
360	20231027	134900	661054050	19030	19030	19030	19030	23
361	20231027	134800	660616360	19000	19000	19000	19000	640
362	20231027	134700	648456360	19000	19000	19000	18990	27
363	20231027	134600	647943570	18990	18990	19000	18990	137
364	20231027	134500	645341760	19000	18970	19000	18970	182
365	20231027	134400	641887280	18950	18950	18950	18950	0
366	20231027	134300	641887280	18950	18950	18950	18950	1
367	20231027	134200	641868330	18990	18990	18990	18990	0
368	20231027	134100	641868330	18990	18990	18990	18990	0
369	20231027	134000	641868330	18990	18990	18990	18990	2
370	20231027	133900	641830350	18970	18970	18970	18970	0
371	20231027	133800	641830350	18970	18940	18970	18940	101
372	20231027	133700	639917350	18920	18940	18940	18920	10
373	20231027	133600	639728010	18930	18930	18930	18930	61
374	20231027	133500	638573280	18920	18920	18920	18920	0
375	20231027	133400	638573280	18920	18910	18920	18910	48
376	20231027	133300	637665590	18910	18910	18910	18910	86
377	20231027	133200	636039330	18910	18910	18910	18910	0
378	20231027	133100	636039330	18910	18920	18920	18910	19
379	20231027	133000	635679860	18920	18920	18920	18920	1
380	20231027	132900	635660940	18920	18920	18920	18920	15
381	20231027	132800	635377140	18910	18910	18910	18910	1
382	20231027	132700	635358230	18910	18910	18910	18910	78
383	20231027	132600	633883250	18910	18910	18910	18910	17
384	20231027	132500	633561780	18910	18910	18910	18910	1
385	20231027	132400	633542870	18910	18910	18910	18910	1
386	20231027	132300	633523960	18910	18910	18910	18910	0
387	20231027	132200	633523960	18910	18910	18910	18910	0
388	20231027	132100	633523960	18910	18910	18910	18910	1
389	20231027	132000	633505050	18910	18910	18910	18910	0
390	20231027	131900	633505050	18910	18900	18910	18900	79
391	20231027	131800	632011210	18900	18900	18900	18900	0
392	20231027	131700	632011210	18900	18900	18900	18900	1
393	20231027	131600	631992310	18910	18910	18910	18910	11
394	20231027	131500	631784300	18920	18930	18930	18920	82
395	20231027	131400	630232140	18930	18960	18960	18930	729
396	20231027	131300	616420900	18970	18970	18970	18970	67
397	20231027	131200	615149910	18970	18970	18970	18970	0
398	20231027	131100	615149910	18970	18970	18970	18970	1
399	20231027	131000	615130940	18970	18970	18970	18970	0
400	20231027	130900	615130940	18970	18970	18970	18970	0
401	20231027	130800	615130940	18970	18970	18970	18970	36
402	20231027	130700	614448020	18960	18960	18960	18960	1
403	20231027	130600	614429060	18960	18960	18960	18960	3
404	20231027	130500	614372180	18960	18960	18960	18960	1
405	20231027	130400	614353220	18970	18960	18970	18960	194
406	20231027	130300	610673790	18960	18960	18960	18960	1
407	20231027	130200	610654830	18970	18970	18970	18970	0
408	20231027	130100	610654830	18970	18960	18970	18960	2
409	20231027	130000	610616900	18960	18980	18980	18960	6
410	20231027	125900	610503120	18970	18970	18970	18970	5
411	20231027	125800	610408270	18980	18980	18980	18980	57
412	20231027	125700	609326410	18980	18980	18980	18980	7
413	20231027	125600	609193550	18980	18980	18980	18980	34
414	20231027	125500	608548230	18980	18980	18980	18980	5
415	20231027	125400	608453330	18990	19000	19000	18990	106
416	20231027	125300	606439950	19000	19000	19000	19000	0
417	20231027	125200	606439950	19000	19030	19030	19000	619
418	20231027	125100	594673460	19030	19030	19030	19030	5
419	20231027	125000	594578310	19030	19030	19030	19030	8
420	20231027	124900	594426070	19030	19030	19030	19030	3
421	20231027	124800	594368980	19050	19050	19050	19050	18
422	20231027	124700	594026080	19050	19050	19050	19050	0
423	20231027	124600	594026080	19050	19050	19050	19050	0
424	20231027	124500	594026080	19050	19050	19050	19050	5
425	20231027	124400	593930830	19050	19070	19070	19050	127
426	20231027	124300	591510500	19070	19070	19070	19070	0
427	20231027	124200	591510500	19070	19070	19070	19070	0
428	20231027	124100	591510500	19070	19070	19070	19070	0
429	20231027	124000	591510500	19070	19070	19070	19070	0
430	20231027	123900	591510500	19070	19070	19070	19070	5
431	20231027	123800	591415150	19070	19070	19070	19070	0
432	20231027	123700	591415150	19070	19100	19100	19070	511
433	20231027	123600	581657030	19120	19120	19120	19120	0
434	20231027	123500	581657030	19120	19120	19120	19120	4
435	20231027	123400	581580550	19100	19100	19100	19100	0
436	20231027	123300	581580550	19100	19100	19100	19100	0
437	20231027	123200	581580550	19100	19100	19100	19100	25
438	20231027	123100	581103050	19140	19120	19140	19120	130
439	20231027	123000	578617430	19120	19120	19120	19120	100
440	20231027	122900	576705430	19120	19120	19120	19120	0
441	20231027	122800	576705430	19120	19120	19120	19120	0
442	20231027	122700	576705430	19120	19120	19120	19120	0
443	20231027	122600	576705430	19120	19120	19120	19120	0
444	20231027	122500	576705430	19120	19120	19120	19120	0
445	20231027	122400	576705430	19120	19120	19120	19120	0
446	20231027	122300	576705430	19120	19120	19120	19120	0
447	20231027	122200	576705430	19120	19120	19120	19120	50
448	20231027	122100	575749430	19120	19120	19120	19120	0
449	20231027	122000	575749430	19120	19120	19120	19120	0
450	20231027	121900	575749430	19120	19120	19120	19120	231
451	20231027	121800	571332710	19120	19210	19290	19120	779
452	20231027	121700	556391400	19280	19180	19330	19180	146
453	20231027	121600	553586100	19200	19130	19200	19130	320
454	20231027	121500	547454130	19130	19130	19130	19130	40
455	20231027	121400	546688930	19070	19070	19120	19070	103
456	20231027	121300	544721410	19070	19070	19070	19070	0
457	20231027	121200	544721410	19070	19070	19070	19070	6
458	20231027	121100	544606990	19080	19080	19080	19080	73
459	20231027	121000	543214150	19080	19080	19080	19080	6
460	20231027	120900	543099670	19100	19100	19100	19100	0
461	20231027	120800	543099670	19100	19100	19100	19100	1
462	20231027	120700	543080570	19100	19100	19100	19100	0
463	20231027	120600	543080570	19100	19100	19100	19100	0
464	20231027	120500	543080570	19100	19090	19100	19090	37
465	20231027	120400	542374200	19080	19080	19080	19080	1
466	20231027	120300	542355120	19080	19080	19080	19080	0
467	20231027	120200	542355120	19080	19080	19080	19080	10
468	20231027	120100	542164320	19110	19110	19110	19110	0
469	20231027	120000	542164320	19110	19110	19110	19110	0
470	20231027	115900	542164320	19110	19110	19110	19110	0
471	20231027	115800	542164320	19110	19100	19110	19100	17
472	20231027	115700	541839480	19100	19110	19110	19100	47
473	20231027	115600	540941760	19120	19120	19120	19120	0
474	20231027	115500	540941760	19120	19120	19120	19120	1
475	20231027	115400	540922640	19130	19130	19130	19130	1
476	20231027	115300	540903510	19150	19150	19150	19150	1
477	20231027	115200	540884360	19160	19160	19160	19160	214
478	20231027	115100	536784120	19180	19180	19180	19180	2
479	20231027	115000	536745760	19170	19170	19170	19170	0
480	20231027	114900	536745760	19170	19170	19170	19170	0
481	20231027	114800	536745760	19170	19170	19170	19170	0
482	20231027	114700	536745760	19170	19170	19170	19170	0
483	20231027	114600	536745760	19170	19180	19200	19170	468
484	20231027	114500	527768800	19190	19190	19190	19190	0
485	20231027	114400	527768800	19190	19190	19190	19190	0
486	20231027	114300	527768800	19190	19160	19190	19160	44
487	20231027	114200	526924870	19160	19180	19180	19160	118
488	20231027	114100	524663930	19170	19140	19170	19140	258
489	20231027	114000	519720910	19140	19140	19140	19140	0
490	20231027	113900	519720910	19140	19140	19140	19140	0
491	20231027	113800	519720910	19140	19140	19140	19140	0
492	20231027	113700	519720910	19140	19140	19140	19140	0
493	20231027	113600	519720910	19140	19140	19140	19140	0
494	20231027	113500	519720910	19140	19140	19140	19140	0
495	20231027	113400	519720910	19140	19140	19140	19140	30
496	20231027	113300	519146710	19140	19140	19140	19140	0
497	20231027	113200	519146710	19140	19140	19140	19140	5
498	20231027	113100	519051010	19140	19140	19140	19140	5
499	20231027	113000	518955310	19140	19140	19140	19140	0
500	20231027	112900	518955310	19140	19140	19140	19140	4
501	20231027	112800	518878750	19130	19130	19130	19130	0
502	20231027	112700	518878750	19130	19130	19130	19130	0
503	20231027	112600	518878750	19130	19130	19130	19130	0
504	20231027	112500	518878750	19130	19130	19130	19130	0
505	20231027	112400	518878750	19130	19120	19130	19120	22
506	20231027	112300	518458100	19110	19110	19110	19110	36
507	20231027	112200	517770140	19120	19090	19120	19090	196
508	20231027	112100	514025530	19080	19080	19080	19080	67
509	20231027	112000	512747170	19070	19070	19070	19070	0
510	20231027	111900	512747170	19070	19070	19070	19070	0
511	20231027	111800	512747170	19070	19070	19070	19070	0
512	20231027	111700	512747170	19070	19070	19070	19070	0
513	20231027	111600	512747170	19070	19070	19070	19070	36
514	20231027	111500	512060650	19080	19090	19090	19070	89
515	20231027	111400	510362890	19110	19120	19120	19100	1064
516	20231027	111300	490020450	19130	19130	19130	19130	104
517	20231027	111200	488030930	19130	19130	19130	19130	48
518	20231027	111100	487112690	19130	19130	19130	19130	0
519	20231027	111000	487112690	19130	19130	19130	19130	0
520	20231027	110900	487112690	19130	19150	19150	19130	29
521	20231027	110800	486557900	19160	19180	19180	19160	268
522	20231027	110700	481422420	19160	19160	19160	19160	264
523	20231027	110600	476364180	19170	19170	19170	19170	0
524	20231027	110500	476364180	19170	19170	19170	19170	170
525	20231027	110400	473105280	19170	19170	19170	19170	0
526	20231027	110300	473105280	19170	19210	19230	19170	326
527	20231027	110200	466837680	19210	19230	19230	19210	229
528	20231027	110100	462438190	19210	19210	19210	19210	0
529	20231027	110000	462438190	19210	19210	19210	19210	0
530	20231027	105900	462438190	19210	19280	19280	19210	623
531	20231027	105800	450469470	19320	19320	19320	19320	0
532	20231027	105700	450469470	19320	19320	19330	19320	14
533	20231027	105600	450198890	19330	19330	19330	19330	36
534	20231027	105500	449503010	19340	19330	19340	19330	51
535	20231027	105400	448517030	19330	19330	19330	19330	87
536	20231027	105300	446835320	19330	19310	19340	19310	297
537	20231027	105200	441093300	19320	19270	19320	19270	660
538	20231027	105100	428353840	19270	19250	19270	19250	82
539	20231027	105000	426774280	19250	19240	19250	19240	165
540	20231027	104900	423599110	19230	19230	19230	19230	1
541	20231027	104800	423579880	19220	19210	19220	19210	41
542	20231027	104700	422792110	19230	19240	19240	19230	41
543	20231027	104600	422003280	19240	19250	19250	19240	53
544	20231027	104500	420983250	19260	19230	19260	19230	131
545	20231027	104400	418463190	19270	19270	19270	19230	63
546	20231027	104300	417249220	19270	19230	19270	19230	131
547	20231027	104200	414728850	19290	19230	19290	19230	261
548	20231027	104100	409704090	19240	19240	19240	19240	34
549	20231027	104000	409049930	19200	19150	19200	19150	529
550	20231027	103900	398907220	19150	19150	19150	19150	61
551	20231027	103800	397739070	19150	19150	19150	19150	71
552	20231027	103700	396379420	19160	19160	19160	19160	62
553	20231027	103600	395191500	19160	19150	19160	19150	87
554	20231027	103500	393524820	19160	19160	19160	19150	91
555	20231027	103400	391781650	19170	19160	19170	19160	77
556	20231027	103300	390305670	19170	19150	19170	19150	118
557	20231027	103200	388044900	19150	19130	19160	19130	469
558	20231027	103100	379068130	19130	19120	19130	19120	79
559	20231027	103000	377557600	19120	19120	19130	19120	61
560	20231027	102900	376391140	19130	19120	19130	19100	67
561	20231027	102800	375109980	19120	19130	19130	19120	74
562	20231027	102700	373694650	19130	19120	19130	19120	60
563	20231027	102600	372547110	19120	19090	19120	19090	67
564	20231027	102500	371266800	19090	19090	19090	19090	15
565	20231027	102400	370980450	19100	19080	19100	19080	28
566	20231027	102300	370445890	19090	19090	19100	19080	29
567	20231027	102200	369892230	19100	19100	19110	19100	29
568	20231027	102100	369338270	19110	19130	19130	19110	29
569	20231027	102000	368783800	19130	19080	19130	19080	178
570	20231027	101900	365386860	19080	19130	19140	19080	135
571	20231027	101800	362809080	19140	19140	19140	19130	28
572	20231027	101700	362273280	19130	19130	19130	19130	165
573	20231027	101600	359116830	19130	19120	19130	19120	102
574	20231027	101500	357166450	19120	19120	19120	19120	29
575	20231027	101400	356611970	19120	19110	19120	19110	29
576	20231027	101300	356057560	19110	19110	19110	19110	14
577	20231027	101200	355790020	19110	19110	19110	19110	29
578	20231027	101100	355235830	19090	19120	19120	19090	33
579	20231027	101000	354605160	19130	19130	19130	19130	15
580	20231027	100900	354318210	19130	19100	19130	19100	400
581	20231027	100800	346673950	19100	19100	19100	19100	29
582	20231027	100700	346120050	19100	19100	19100	19100	14
583	20231027	100600	345852650	19100	19100	19100	19100	156
584	20231027	100500	342873050	19100	19100	19130	19090	887
585	20231027	100400	325930770	19100	19090	19100	19090	565
586	20231027	100300	315139670	19090	19100	19100	19090	29
587	20231027	100200	314585910	19100	19100	19100	19100	28
588	20231027	100100	314051110	19100	19100	19100	19100	20
589	20231027	100000	313669110	19100	19100	19100	19100	28
590	20231027	095900	313134310	19110	19090	19110	19080	289
591	20231027	095800	307615880	19100	19100	19100	19100	14
592	20231027	095700	307348480	19100	19020	19100	19020	32
593	20231027	095600	306739440	19020	19020	19020	19020	33
594	20231027	095500	306111780	19020	19020	19020	19020	288
595	20231027	095400	300634020	19020	19020	19020	19020	15
596	20231027	095300	300348720	19020	19030	19030	19020	38
597	20231027	095200	299625820	18990	18990	18990	18980	203
598	20231027	095100	295772470	18980	18910	18980	18910	200
599	20231027	095000	291979310	19050	18960	19050	18960	266
600	20231027	094900	286934600	18940	18920	18940	18920	192
601	20231027	094800	283300340	18930	18930	18930	18930	15
602	20231027	094700	283016390	18940	18900	18960	18900	3281
603	20231027	094600	220996270	18900	18860	18900	18860	306
604	20231027	094500	215214310	18860	18860	18860	18860	17
605	20231027	094400	214893690	18840	18830	18880	18830	70
606	20231027	094300	213573790	18820	18810	18830	18810	159
607	20231027	094200	210580110	18800	18800	18810	18800	129
608	20231027	094100	208154770	18800	18820	18830	18800	31
609	20231027	094000	207571250	18820	18800	18820	18800	168
610	20231027	093900	204412430	18810	18900	18900	18810	3755
611	20231027	093800	133666450	18900	18890	18900	18890	13
612	20231027	093700	133420820	18890	18900	18900	18890	55
613	20231027	093600	132381730	18910	18910	18910	18910	14
614	20231027	093500	132116990	18910	18860	18910	18850	262
615	20231027	093400	127173240	18860	18900	18900	18860	428
616	20231027	093300	119090730	18900	18900	18900	18900	0
617	20231027	093200	119090730	18900	18970	18970	18900	847
618	20231027	093100	103046820	19000	19030	19030	19000	491
619	20231027	093000	93709400	19100	19070	19100	19070	52
620	20231027	092900	92717280	19030	19020	19030	19010	69
621	20231027	092800	91404730	19030	19000	19030	19000	143
622	20231027	092700	88686850	19000	19000	19000	19000	6
623	20231027	092600	88572850	19010	19010	19010	19010	0
624	20231027	092500	88572850	19010	19010	19010	19010	0
625	20231027	092400	88572850	19010	19030	19030	19010	311
626	20231027	092300	82658620	19060	19060	19060	19060	2
627	20231027	092200	82620500	19060	19060	19060	19060	200
628	20231027	092100	78808500	19060	19030	19060	19030	77
629	20231027	092000	77341770	19030	19030	19030	19030	6
630	20231027	091900	77227590	19040	19040	19040	19040	1
631	20231027	091800	77208550	19040	19010	19040	19010	282
632	20231027	091700	71844140	19000	18990	19000	18980	120
633	20231027	091600	69566360	19000	18970	19000	18970	110
634	20231027	091500	67476660	18980	18990	19000	18980	1363
635	20231027	091400	41606180	19000	19000	19000	19000	0
636	20231027	091300	41606180	19000	19010	19010	18980	260
637	20231027	091200	36666410	19060	19050	19070	19050	99
638	20231027	091100	34779130	19050	19070	19070	19050	455
639	20231027	091000	26105020	19180	19180	19180	19180	1
640	20231027	090900	26085840	19200	19150	19200	19150	33
641	20231027	090800	25452490	19150	19150	19150	19150	20
642	20231027	090700	25069490	19060	19060	19060	19060	11
643	20231027	090600	24859830	19060	19060	19060	19060	541
644	20231027	090500	14548370	19040	19020	19040	19020	14
645	20231027	090400	14281890	19040	19040	19040	19040	25
646	20231027	090300	13805890	18990	18990	18990	18990	0
647	20231027	090200	13805890	18990	18990	18990	18990	514
648	20231027	090100	4045030	18950	18890	18960	18880	184
649	20231027	090000	568810	18970	18960	18970	18960	30