KissMeData/093370/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194700	4471444520	9580	9580	9580	9580	20640
3	20231026	194600	4471444520	9580	9580	9580	9580	0
4	20231026	194500	4471444520	9580	9580	9580	9580	0
5	20231026	194400	4471444520	9580	9580	9580	9580	0
6	20231026	194300	4471444520	9580	9580	9580	9580	0
7	20231026	194200	4471444520	9580	9580	9580	9580	0
8	20231026	194100	4471444520	9580	9580	9580	9580	0
9	20231026	194000	4471444520	9580	9580	9580	9580	0
10	20231026	193900	4471444520	9580	9580	9580	9580	0
11	20231026	193800	4471444520	9580	9580	9580	9580	0
12	20231026	193700	4471444520	9580	9580	9580	9580	0
13	20231026	193600	4471444520	9580	9580	9580	9580	0
14	20231026	193500	4471444520	9580	9580	9580	9580	0
15	20231026	193400	4471444520	9580	9580	9580	9580	0
16	20231026	193300	4471444520	9580	9580	9580	9580	0
17	20231026	193200	4471444520	9580	9580	9580	9580	0
18	20231026	193100	4471444520	9580	9580	9580	9580	0
19	20231026	193000	4471444520	9580	9580	9580	9580	0
20	20231026	192900	4471444520	9580	9580	9580	9580	0
21	20231026	192800	4471444520	9580	9580	9580	9580	0
22	20231026	192700	4471444520	9580	9580	9580	9580	0
23	20231026	192600	4471444520	9580	9580	9580	9580	0
24	20231026	192500	4471444520	9580	9580	9580	9580	0
25	20231026	192400	4471444520	9580	9580	9580	9580	0
26	20231026	192300	4471444520	9580	9580	9580	9580	0
27	20231026	192200	4471444520	9580	9580	9580	9580	0
28	20231026	192100	4471444520	9580	9580	9580	9580	0
29	20231026	192000	4471444520	9580	9580	9580	9580	0
30	20231026	191900	4471444520	9580	9580	9580	9580	0
31	20231026	191800	4471444520	9580	9580	9580	9580	0
32	20231026	191700	4471444520	9580	9580	9580	9580	20640
33	20231026	191600	4471444520	9580	9580	9580	9580	0
34	20231026	191500	4471444520	9580	9580	9580	9580	0
35	20231026	191400	4471444520	9580	9580	9580	9580	0
36	20231026	191300	4471444520	9580	9580	9580	9580	0
37	20231026	191200	4471444520	9580	9580	9580	9580	0
38	20231026	191100	4471444520	9580	9580	9580	9580	0
39	20231026	191000	4471444520	9580	9580	9580	9580	0
40	20231026	190900	4471444520	9580	9580	9580	9580	0
41	20231026	190800	4471444520	9580	9580	9580	9580	0
42	20231026	190700	4471444520	9580	9580	9580	9580	0
43	20231026	190600	4471444520	9580	9580	9580	9580	0
44	20231026	190500	4471444520	9580	9580	9580	9580	0
45	20231026	190400	4471444520	9580	9580	9580	9580	0
46	20231026	190300	4471444520	9580	9580	9580	9580	0
47	20231026	190200	4471444520	9580	9580	9580	9580	0
48	20231026	190100	4471444520	9580	9580	9580	9580	0
49	20231026	190000	4471444520	9580	9580	9580	9580	0
50	20231026	185900	4471444520	9580	9580	9580	9580	0
51	20231026	185800	4471444520	9580	9580	9580	9580	0
52	20231026	185700	4471444520	9580	9580	9580	9580	0
53	20231026	185600	4471444520	9580	9580	9580	9580	0
54	20231026	185500	4471444520	9580	9580	9580	9580	0
55	20231026	185400	4471444520	9580	9580	9580	9580	0
56	20231026	185300	4471444520	9580	9580	9580	9580	0
57	20231026	185200	4471444520	9580	9580	9580	9580	0
58	20231026	185100	4471444520	9580	9580	9580	9580	0
59	20231026	185000	4471444520	9580	9580	9580	9580	0
60	20231026	184900	4471444520	9580	9580	9580	9580	0
61	20231026	184800	4471444520	9580	9580	9580	9580	0
62	20231026	184700	4471444520	9580	9580	9580	9580	20640
63	20231026	184600	4471444520	9580	9580	9580	9580	0
64	20231026	184500	4471444520	9580	9580	9580	9580	0
65	20231026	184400	4471444520	9580	9580	9580	9580	0
66	20231026	184300	4471444520	9580	9580	9580	9580	0
67	20231026	184200	4471444520	9580	9580	9580	9580	0
68	20231026	184100	4471444520	9580	9580	9580	9580	0
69	20231026	184000	4471444520	9580	9580	9580	9580	0
70	20231026	183900	4471444520	9580	9580	9580	9580	0
71	20231026	183800	4471444520	9580	9580	9580	9580	0
72	20231026	183700	4471444520	9580	9580	9580	9580	0
73	20231026	183600	4471444520	9580	9580	9580	9580	0
74	20231026	183500	4471444520	9580	9580	9580	9580	0
75	20231026	183400	4471444520	9580	9580	9580	9580	0
76	20231026	183300	4471444520	9580	9580	9580	9580	0
77	20231026	183200	4471444520	9580	9580	9580	9580	0
78	20231026	183100	4471444520	9580	9580	9580	9580	0
79	20231026	183000	4471444520	9580	9580	9580	9580	0
80	20231026	182900	4471444520	9580	9580	9580	9580	0
81	20231026	182800	4471444520	9580	9580	9580	9580	0
82	20231026	182700	4471444520	9580	9580	9580	9580	0
83	20231026	182600	4471444520	9580	9580	9580	9580	0
84	20231026	182500	4471444520	9580	9580	9580	9580	0
85	20231026	182400	4471444520	9580	9580	9580	9580	0
86	20231026	182300	4471444520	9580	9580	9580	9580	0
87	20231026	182200	4471444520	9580	9580	9580	9580	0
88	20231026	182100	4471444520	9580	9580	9580	9580	0
89	20231026	182000	4471444520	9580	9580	9580	9580	0
90	20231026	181900	4471444520	9580	9580	9580	9580	0
91	20231026	181800	4471444520	9580	9580	9580	9580	0
92	20231026	181700	4471444520	9580	9580	9580	9580	20640
93	20231026	181600	4471444520	9580	9580	9580	9580	0
94	20231026	181500	4471444520	9580	9580	9580	9580	0
95	20231026	181400	4471444520	9580	9580	9580	9580	0
96	20231026	181300	4471444520	9580	9580	9580	9580	0
97	20231026	181200	4471444520	9580	9580	9580	9580	0
98	20231026	181100	4471444520	9580	9580	9580	9580	0
99	20231026	181000	4471444520	9580	9580	9580	9580	0
100	20231026	180900	4471444520	9580	9580	9580	9580	0
101	20231026	180800	4471444520	9580	9580	9580	9580	0
102	20231026	180700	4471444520	9580	9580	9580	9580	0
103	20231026	180600	4471444520	9580	9580	9580	9580	0
104	20231026	180500	4471444520	9580	9580	9580	9580	0
105	20231026	180400	4471444520	9580	9580	9580	9580	0
106	20231026	180300	4471444520	9580	9580	9580	9580	0
107	20231026	180200	4471444520	9580	9580	9580	9580	0
108	20231026	180100	4471444520	9580	9580	9580	9580	0
109	20231026	180000	4471444520	9580	9580	9580	9580	0
110	20231026	175900	4471444520	9580	9580	9580	9580	0
111	20231026	175800	4471444520	9580	9580	9580	9580	0
112	20231026	175700	4471444520	9580	9580	9580	9580	0
113	20231026	175600	4471444520	9580	9580	9580	9580	0
114	20231026	175500	4471444520	9580	9580	9580	9580	0
115	20231026	175400	4471444520	9580	9580	9580	9580	0
116	20231026	175300	4471444520	9580	9580	9580	9580	0
117	20231026	175200	4471444520	9580	9580	9580	9580	0
118	20231026	175100	4471444520	9580	9580	9580	9580	0
119	20231026	175000	4471444520	9580	9580	9580	9580	0
120	20231026	174900	4471444520	9580	9580	9580	9580	0
121	20231026	174800	4471444520	9580	9580	9580	9580	0
122	20231026	174700	4471444520	9580	9580	9580	9580	20640
123	20231026	174600	4471444520	9580	9580	9580	9580	0
124	20231026	174500	4471444520	9580	9580	9580	9580	0
125	20231026	174400	4471444520	9580	9580	9580	9580	0
126	20231026	174300	4471444520	9580	9580	9580	9580	0
127	20231026	174200	4471444520	9580	9580	9580	9580	0
128	20231026	174100	4471444520	9580	9580	9580	9580	0
129	20231026	174000	4471444520	9580	9580	9580	9580	0
130	20231026	173900	4471444520	9580	9580	9580	9580	0
131	20231026	173800	4471444520	9580	9580	9580	9580	0
132	20231026	173700	4471444520	9580	9580	9580	9580	0
133	20231026	173600	4471444520	9580	9580	9580	9580	0
134	20231026	173500	4471444520	9580	9580	9580	9580	0
135	20231026	173400	4471444520	9580	9580	9580	9580	0
136	20231026	173300	4471444520	9580	9580	9580	9580	0
137	20231026	173200	4471444520	9580	9580	9580	9580	0
138	20231026	173100	4471444520	9580	9580	9580	9580	0
139	20231026	173000	4471444520	9580	9580	9580	9580	0
140	20231026	172900	4471444520	9580	9580	9580	9580	0
141	20231026	172800	4471444520	9580	9580	9580	9580	0
142	20231026	172700	4471444520	9580	9580	9580	9580	0
143	20231026	172600	4471444520	9580	9580	9580	9580	0
144	20231026	172500	4471444520	9580	9580	9580	9580	0
145	20231026	172400	4471444520	9580	9580	9580	9580	0
146	20231026	172300	4471444520	9580	9580	9580	9580	0
147	20231026	172200	4471444520	9580	9580	9580	9580	0
148	20231026	172100	4471444520	9580	9580	9580	9580	0
149	20231026	172000	4471444520	9580	9580	9580	9580	0
150	20231026	171900	4471444520	9580	9580	9580	9580	0
151	20231026	171800	4471444520	9580	9580	9580	9580	0
152	20231026	171700	4471444520	9580	9580	9580	9580	20640
153	20231026	171600	4471444520	9580	9580	9580	9580	0
154	20231026	171500	4471444520	9580	9580	9580	9580	0
155	20231026	171400	4471444520	9580	9580	9580	9580	0
156	20231026	171300	4471444520	9580	9580	9580	9580	0
157	20231026	171200	4471444520	9580	9580	9580	9580	0
158	20231026	171100	4471444520	9580	9580	9580	9580	0
159	20231026	171000	4471444520	9580	9580	9580	9580	0
160	20231026	170900	4471444520	9580	9580	9580	9580	0
161	20231026	170800	4471444520	9580	9580	9580	9580	0
162	20231026	170700	4471444520	9580	9580	9580	9580	0
163	20231026	170600	4471444520	9580	9580	9580	9580	0
164	20231026	170500	4471444520	9580	9580	9580	9580	0
165	20231026	170400	4471444520	9580	9580	9580	9580	0
166	20231026	170300	4471444520	9580	9580	9580	9580	0
167	20231026	170200	4471444520	9580	9580	9580	9580	0
168	20231026	170100	4471444520	9580	9580	9580	9580	0
169	20231026	170000	4471444520	9580	9580	9580	9580	0
170	20231026	165900	4471444520	9580	9580	9580	9580	0
171	20231026	165800	4471444520	9580	9580	9580	9580	0
172	20231026	165700	4471444520	9580	9580	9580	9580	0
173	20231026	165600	4471444520	9580	9580	9580	9580	0
174	20231026	165500	4471444520	9580	9580	9580	9580	0
175	20231026	165400	4471444520	9580	9580	9580	9580	0
176	20231026	165300	4471444520	9580	9580	9580	9580	0
177	20231026	165200	4471444520	9580	9580	9580	9580	0
178	20231026	165100	4471444520	9580	9580	9580	9580	0
179	20231026	165000	4471444520	9580	9580	9580	9580	0
180	20231026	164900	4471444520	9580	9580	9580	9580	0
181	20231026	164800	4471444520	9580	9580	9580	9580	0
182	20231026	164700	4471444520	9580	9580	9580	9580	20640
183	20231026	164600	4471444520	9580	9580	9580	9580	0
184	20231026	164500	4471444520	9580	9580	9580	9580	0
185	20231026	164400	4471444520	9580	9580	9580	9580	0
186	20231026	164300	4471444520	9580	9580	9580	9580	0
187	20231026	164200	4471444520	9580	9580	9580	9580	0
188	20231026	164100	4471444520	9580	9580	9580	9580	0
189	20231026	164000	4471444520	9580	9580	9580	9580	0
190	20231026	163900	4471444520	9580	9580	9580	9580	0
191	20231026	163800	4471444520	9580	9580	9580	9580	0
192	20231026	163700	4471444520	9580	9580	9580	9580	0
193	20231026	163600	4471444520	9580	9580	9580	9580	0
194	20231026	163500	4471444520	9580	9580	9580	9580	0
195	20231026	163400	4471444520	9580	9580	9580	9580	0
196	20231026	163300	4471444520	9580	9580	9580	9580	0
197	20231026	163200	4471444520	9580	9580	9580	9580	0
198	20231026	163100	4471444520	9580	9580	9580	9580	0
199	20231026	163000	4471444520	9580	9580	9580	9580	0
200	20231026	162900	4471444520	9580	9580	9580	9580	0
201	20231026	162800	4471444520	9580	9580	9580	9580	0
202	20231026	162700	4471444520	9580	9580	9580	9580	0
203	20231026	162600	4471444520	9580	9580	9580	9580	0
204	20231026	162500	4471444520	9580	9580	9580	9580	0
205	20231026	162400	4471444520	9580	9580	9580	9580	0
206	20231026	162300	4471444520	9580	9580	9580	9580	0
207	20231026	162200	4471444520	9580	9580	9580	9580	0
208	20231026	162100	4471444520	9580	9580	9580	9580	0
209	20231026	162000	4471444520	9580	9580	9580	9580	0
210	20231026	161900	4471444520	9580	9580	9580	9580	0
211	20231026	161800	4471444520	9580	9580	9580	9580	0
212	20231026	161700	4471444520	9580	9580	9580	9580	20640
213	20231026	161600	4471444520	9580	9580	9580	9580	0
214	20231026	161500	4471444520	9580	9580	9580	9580	0
215	20231026	161400	4471444520	9580	9580	9580	9580	0
216	20231026	161300	4471444520	9580	9580	9580	9580	0
217	20231026	161200	4471444520	9580	9580	9580	9580	0
218	20231026	161100	4471444520	9580	9580	9580	9580	0
219	20231026	161000	4471444520	9580	9580	9580	9580	0
220	20231026	160900	4471444520	9580	9580	9580	9580	0
221	20231026	160800	4471444520	9580	9580	9580	9580	0
222	20231026	160700	4471444520	9580	9580	9580	9580	0
223	20231026	160600	4471444520	9580	9580	9580	9580	0
224	20231026	160500	4471444520	9580	9580	9580	9580	0
225	20231026	160400	4471444520	9580	9580	9580	9580	0
226	20231026	160300	4471444520	9580	9580	9580	9580	0
227	20231026	160200	4471444520	9580	9580	9580	9580	0
228	20231026	160100	4471444520	9580	9580	9580	9580	0
229	20231026	160000	4471444520	9580	9580	9580	9580	0
230	20231026	155900	4471444520	9580	9580	9580	9580	0
231	20231026	155800	4471444520	9580	9580	9580	9580	0
232	20231026	155700	4471444520	9580	9580	9580	9580	0
233	20231026	155600	4471444520	9580	9580	9580	9580	0
234	20231026	155500	4471444520	9580	9580	9580	9580	0
235	20231026	155400	4471444520	9580	9580	9580	9580	0
236	20231026	155300	4471444520	9580	9580	9580	9580	0
237	20231026	155200	4471444520	9580	9580	9580	9580	0
238	20231026	155100	4471444520	9580	9580	9580	9580	0
239	20231026	155000	4471444520	9580	9580	9580	9580	0
240	20231026	154900	4471444520	9580	9580	9580	9580	0
241	20231026	154800	4471444520	9580	9580	9580	9580	0
242	20231026	154700	4471444520	9580	9580	9580	9580	20640
243	20231026	154600	4471444520	9580	9580	9580	9580	0
244	20231026	154500	4471444520	9580	9580	9580	9580	0
245	20231026	154400	4471444520	9580	9580	9580	9580	0
246	20231026	154300	4471444520	9580	9580	9580	9580	0
247	20231026	154200	4471444520	9580	9580	9580	9580	0
248	20231026	154100	4471444520	9580	9580	9580	9580	0
249	20231026	154000	4471444520	9580	9580	9580	9580	0
250	20231026	153900	4471444520	9580	9580	9580	9580	0
251	20231026	153800	4471444520	9580	9580	9580	9580	0
252	20231026	153700	4471444520	9580	9580	9580	9580	0
253	20231026	153600	4471444520	9580	9580	9580	9580	0
254	20231026	153500	4471444520	9580	9580	9580	9580	0
255	20231026	153400	4471444520	9580	9580	9580	9580	0
256	20231026	153300	4471444520	9580	9580	9580	9580	0
257	20231026	153200	4471444520	9580	9580	9580	9580	0
258	20231026	153100	4471444520	9580	9580	9580	9580	0
259	20231026	153000	4471444520	9580	9580	9580	9580	20640
260	20231026	152900	4273713320	9600	9600	9600	9600	0
261	20231026	152800	4273713320	9600	9600	9600	9600	0
262	20231026	152700	4273713320	9600	9600	9600	9600	0
263	20231026	152600	4273713320	9600	9600	9600	9600	0
264	20231026	152500	4273713320	9600	9600	9600	9600	0
265	20231026	152400	4273713320	9600	9600	9600	9600	0
266	20231026	152300	4273713320	9600	9600	9600	9600	0
267	20231026	152200	4273713320	9600	9600	9600	9600	0
268	20231026	152100	4273713320	9600	9600	9600	9600	0
269	20231026	152000	4273713320	9600	9600	9600	9600	0
270	20231026	151900	4273713320	9600	9590	9600	9580	3005
271	20231026	151800	4244909050	9580	9590	9590	9580	1260
272	20231026	151700	4232833050	9590	9600	9600	9590	3512
273	20231026	151600	4199151280	9600	9600	9600	9590	139
274	20231026	151500	4197817080	9600	9610	9610	9600	3884
275	20231026	151400	4160519940	9610	9610	9610	9600	75
276	20231026	151300	4159799620	9600	9600	9610	9600	274
277	20231026	151200	4157168170	9600	9600	9600	9590	7875
278	20231026	151100	4081624020	9600	9600	9600	9590	740
279	20231026	151000	4074520170	9600	9610	9610	9600	395
280	20231026	150900	4070727840	9610	9570	9610	9570	3122
281	20231026	150800	4040788250	9560	9580	9590	9560	3227
282	20231026	150700	4009894900	9580	9580	9590	9580	768
283	20231026	150600	4002537320	9580	9580	9590	9580	139
284	20231026	150500	4001205400	9600	9580	9600	9570	5011
285	20231026	150400	3953181390	9580	9600	9610	9570	3390
286	20231026	150300	3920696090	9600	9600	9610	9600	366
287	20231026	150200	3917182450	9610	9630	9630	9580	7695
288	20231026	150100	3843285310	9630	9650	9660	9630	2084
289	20231026	150000	3823189700	9650	9650	9660	9650	427
290	20231026	145900	3819067970	9660	9650	9660	9650	441
291	20231026	145800	3814812220	9640	9640	9650	9640	837
292	20231026	145700	3806735380	9640	9650	9660	9640	623
293	20231026	145600	3800723650	9660	9650	9660	9640	454
294	20231026	145500	3796341520	9650	9650	9660	9640	790
295	20231026	145400	3788717760	9650	9620	9650	9620	1248
296	20231026	145300	3776691900	9620	9620	9630	9620	181
297	20231026	145200	3774949580	9620	9610	9630	9610	603
298	20231026	145100	3769148840	9620	9620	9620	9610	1054
299	20231026	145000	3759010700	9610	9620	9620	9610	2976
300	20231026	144900	3730384370	9620	9610	9620	9610	30
301	20231026	144800	3730096030	9620	9610	9620	9610	183
302	20231026	144700	3728336380	9610	9610	9620	9610	1166
303	20231026	144600	3717120740	9610	9610	9620	9610	766
304	20231026	144500	3709759470	9610	9610	9620	9610	334
305	20231026	144400	3706549670	9610	9620	9620	9610	668
306	20231026	144300	3700125600	9610	9620	9620	9610	106
307	20231026	144200	3699106260	9620	9620	9620	9610	414
308	20231026	144100	3695123820	9610	9600	9620	9600	281
309	20231026	144000	3692423190	9600	9610	9620	9600	414
310	20231026	143900	3688444720	9600	9590	9600	9590	1810
311	20231026	143800	3671068920	9590	9590	9590	9590	572
312	20231026	143700	3665583440	9590	9600	9600	9590	3928
313	20231026	143600	3627874880	9600	9580	9600	9580	1466
314	20231026	143500	3613807650	9580	9640	9640	9580	33
315	20231026	143400	3613490630	9640	9590	9640	9580	1464
316	20231026	143300	3599422690	9590	9560	9590	9550	3047
317	20231026	143200	3570270210	9560	9550	9570	9550	2646
318	20231026	143100	3544973790	9560	9550	9560	9550	1741
319	20231026	143000	3528346150	9560	9560	9560	9550	3487
320	20231026	142900	3495014910	9550	9570	9570	9550	2754
321	20231026	142800	3468691370	9560	9570	9570	9560	2363
322	20231026	142700	3446098330	9560	9570	9570	9560	3000
323	20231026	142600	3417400690	9570	9570	9570	9570	2806
324	20231026	142500	3390547270	9580	9580	9580	9570	2506
325	20231026	142400	3366542480	9580	9600	9610	9580	12694
326	20231026	142300	3244703630	9600	9610	9620	9600	6133
327	20231026	142200	3185765590	9610	9620	9620	9610	4508
328	20231026	142100	3142406160	9620	9630	9630	9620	3105
329	20231026	142000	3112512010	9630	9630	9640	9630	984
330	20231026	141900	3103033890	9630	9660	9660	9630	9275
331	20231026	141800	3013566840	9660	9660	9660	9660	5346
332	20231026	141700	2961924480	9660	9670	9670	9660	2181
333	20231026	141600	2940853200	9670	9660	9670	9660	1481
334	20231026	141500	2926532580	9670	9660	9670	9660	496
335	20231026	141400	2921741180	9660	9670	9670	9660	69
336	20231026	141300	2921074530	9660	9670	9670	9660	214
337	20231026	141200	2919005230	9670	9670	9670	9660	186
338	20231026	141100	2917206930	9660	9670	9670	9660	370
339	20231026	141000	2913629190	9670	9670	9670	9660	383
340	20231026	140900	2909928670	9660	9660	9660	9660	0
341	20231026	140800	2909928670	9660	9660	9670	9660	226
342	20231026	140700	2907745450	9660	9660	9660	9650	464
343	20231026	140600	2903263300	9660	9660	9660	9660	4056
344	20231026	140500	2864082340	9660	9660	9660	9650	96
345	20231026	140400	2863155220	9660	9660	9660	9650	471
346	20231026	140300	2858606080	9660	9650	9660	9650	1161
347	20231026	140200	2847390990	9650	9650	9650	9650	26
348	20231026	140100	2847140090	9650	9650	9650	9650	92
349	20231026	140000	2846252290	9650	9650	9660	9650	501
350	20231026	135900	2841416800	9650	9650	9660	9650	652
351	20231026	135800	2835124890	9650	9650	9660	9650	683
352	20231026	135700	2828533620	9650	9650	9660	9650	1351
353	20231026	135600	2815495770	9650	9660	9660	9650	1228
354	20231026	135500	2803638720	9660	9650	9660	9650	113
355	20231026	135400	2802547390	9650	9660	9660	9650	110
356	20231026	135300	2801485070	9650	9650	9660	9650	1389
357	20231026	135200	2788077480	9650	9650	9650	9650	2001
358	20231026	135100	2768767830	9650	9660	9660	9650	1670
359	20231026	135000	2752652230	9650	9660	9660	9650	2967
360	20231026	134900	2723995740	9670	9670	9670	9660	1100
361	20231026	134800	2713369460	9670	9660	9670	9660	147
362	20231026	134700	2711948220	9670	9670	9670	9660	199
363	20231026	134600	2710024560	9670	9660	9670	9660	111
364	20231026	134500	2708951280	9660	9670	9670	9660	122
365	20231026	134400	2707771700	9670	9670	9670	9660	355
366	20231026	134300	2704340140	9670	9660	9670	9660	1533
367	20231026	134200	2689526030	9660	9660	9660	9660	226
368	20231026	134100	2687342870	9660	9660	9670	9660	461
369	20231026	134000	2682888290	9660	9670	9670	9660	601
370	20231026	133900	2677077160	9670	9670	9670	9660	268
371	20231026	133800	2674485840	9670	9660	9670	9660	353
372	20231026	133700	2671075730	9660	9680	9680	9660	3003
373	20231026	133600	2642047020	9680	9670	9680	9670	43
374	20231026	133500	2641630950	9670	9680	9680	9670	400
375	20231026	133400	2637759120	9680	9670	9680	9670	268
376	20231026	133300	2635167450	9670	9670	9670	9670	23
377	20231026	133200	2634945040	9680	9680	9680	9670	1027
378	20231026	133100	2625009350	9680	9670	9680	9670	2008
379	20231026	133000	2605572870	9670	9670	9680	9670	604
380	20231026	132900	2599732000	9670	9680	9680	9670	2900
381	20231026	132800	2571670320	9680	9680	9690	9680	1579
382	20231026	132700	2556380490	9680	9700	9700	9680	3653
383	20231026	132600	2520985820	9700	9700	9700	9690	6209
384	20231026	132500	2460760300	9710	9700	9710	9700	880
385	20231026	132400	2452224150	9700	9720	9720	9700	3153
386	20231026	132300	2421623310	9710	9720	9720	9710	159
387	20231026	132200	2420077920	9720	9710	9720	9710	60
388	20231026	132100	2419494980	9710	9720	9720	9710	1210
389	20231026	132000	2407745250	9720	9720	9720	9710	628
390	20231026	131900	2401641170	9710	9720	9720	9710	430
391	20231026	131800	2397465640	9710	9720	9720	9710	99
392	20231026	131700	2396503450	9720	9710	9720	9710	29
393	20231026	131600	2396221660	9720	9710	9720	9710	272
394	20231026	131500	2393577990	9720	9720	9720	9720	1062
395	20231026	131400	2383255350	9730	9720	9730	9720	3166
396	20231026	131300	2352450250	9720	9720	9730	9720	290
397	20231026	131200	2349631420	9720	9720	9720	9720	12
398	20231026	131100	2349514780	9720	9720	9720	9720	18
399	20231026	131000	2349339820	9730	9720	9730	9720	25
400	20231026	130900	2349096800	9720	9720	9720	9720	262
401	20231026	130800	2346550160	9720	9720	9720	9720	284
402	20231026	130700	2343789680	9720	9720	9720	9720	1705
403	20231026	130600	2327217080	9720	9730	9730	9720	419
404	20231026	130500	2323141220	9730	9730	9730	9720	121
405	20231026	130400	2321963980	9730	9730	9730	9730	19
406	20231026	130300	2321779110	9730	9730	9730	9720	396
407	20231026	130200	2317926280	9730	9720	9730	9720	1158
408	20231026	130100	2306662340	9720	9730	9730	9720	373
409	20231026	130000	2303036250	9730	9730	9730	9730	41
410	20231026	125900	2302637320	9720	9730	9730	9720	299
411	20231026	125800	2299728300	9720	9730	9730	9720	331
412	20231026	125700	2296509980	9730	9730	9730	9730	23
413	20231026	125600	2296286190	9730	9730	9730	9720	540
414	20231026	125500	2291032650	9730	9720	9730	9720	205
415	20231026	125400	2289040030	9720	9730	9730	9720	80
416	20231026	125300	2288261720	9730	9720	9730	9720	756
417	20231026	125200	2280906090	9730	9730	9730	9720	1177
418	20231026	125100	2269455280	9730	9720	9730	9720	219
419	20231026	125000	2267326500	9720	9720	9720	9720	537
420	20231026	124900	2262106860	9720	9720	9720	9720	14
421	20231026	124800	2261970780	9730	9730	9730	9730	5
422	20231026	124700	2261922130	9720	9720	9730	9720	191
423	20231026	124600	2260065140	9720	9730	9730	9720	157
424	20231026	124500	2258537770	9730	9730	9730	9730	189
425	20231026	124400	2256698800	9730	9730	9730	9720	48
426	20231026	124300	2256231880	9730	9730	9740	9730	87
427	20231026	124200	2255384630	9730	9730	9730	9720	778
428	20231026	124100	2247814940	9730	9730	9730	9730	94
429	20231026	124000	2246900320	9720	9730	9730	9720	143
430	20231026	123900	2245509180	9730	9740	9750	9730	103
431	20231026	123800	2244505570	9740	9730	9740	9730	66
432	20231026	123700	2243862740	9730	9710	9730	9710	490
433	20231026	123600	2239097950	9710	9710	9710	9700	3738
434	20231026	123500	2202828430	9710	9720	9720	9710	424
435	20231026	123400	2198707230	9720	9700	9720	9700	1068
436	20231026	123300	2188335540	9700	9710	9710	9700	108
437	20231026	123200	2187287200	9700	9710	9710	9700	360
438	20231026	123100	2183795040	9710	9710	9710	9710	7
439	20231026	123000	2183727070	9710	9710	9710	9700	288
440	20231026	122900	2180930850	9710	9710	9710	9710	1
441	20231026	122800	2180921140	9710	9700	9710	9690	542
442	20231026	122700	2175661070	9700	9690	9700	9690	4135
443	20231026	122600	2135551930	9690	9690	9700	9690	26
444	20231026	122500	2135299930	9690	9690	9700	9690	985
445	20231026	122400	2125753520	9700	9700	9710	9690	5635
446	20231026	122300	2071097640	9700	9700	9710	9700	867
447	20231026	122200	2062687440	9700	9700	9710	9700	1398
448	20231026	122100	2049119880	9700	9700	9710	9700	751
449	20231026	122000	2041835130	9700	9710	9710	9700	2533
450	20231026	121900	2017264930	9710	9710	9720	9710	1389
451	20231026	121800	2003777720	9710	9710	9720	9710	854
452	20231026	121700	1995485340	9710	9710	9720	9710	220
453	20231026	121600	1993349120	9720	9720	9720	9710	758
454	20231026	121500	1985983700	9710	9710	9720	9710	33
455	20231026	121400	1985663200	9710	9720	9720	9710	2026
456	20231026	121300	1965973500	9720	9720	9730	9720	1418
457	20231026	121200	1952190520	9720	9730	9740	9720	893
458	20231026	121100	1943501390	9730	9730	9740	9730	69
459	20231026	121000	1942829910	9740	9750	9750	9730	1264
460	20231026	120900	1930523430	9750	9750	9750	9740	235
461	20231026	120800	1928232410	9750	9740	9750	9740	222
462	20231026	120700	1926068760	9740	9750	9750	9740	152
463	20231026	120600	1924587950	9740	9740	9740	9740	28
464	20231026	120500	1924315230	9750	9740	9750	9740	114
465	20231026	120400	1923204850	9740	9750	9750	9740	53
466	20231026	120300	1922688510	9750	9740	9750	9740	88
467	20231026	120200	1921830750	9750	9750	9750	9750	752
468	20231026	120100	1914498750	9750	9760	9760	9750	142
469	20231026	120000	1913114200	9760	9750	9760	9750	223
470	20231026	115900	1910939320	9750	9760	9760	9750	31
471	20231026	115800	1910637020	9760	9760	9760	9750	234
472	20231026	115700	1908353330	9750	9750	9750	9750	139
473	20231026	115600	1906998080	9750	9750	9750	9750	131
474	20231026	115500	1905720830	9750	9760	9760	9750	331
475	20231026	115400	1902490450	9750	9750	9750	9750	136
476	20231026	115300	1901164450	9750	9760	9760	9750	2275
477	20231026	115200	1878965280	9760	9750	9760	9750	77
478	20231026	115100	1878213990	9750	9750	9760	9750	37
479	20231026	115000	1877853230	9750	9760	9760	9750	15
480	20231026	114900	1877706970	9750	9760	9760	9750	384
481	20231026	114800	1873962470	9750	9750	9760	9750	348
482	20231026	114700	1870569400	9760	9750	9760	9750	80
483	20231026	114600	1869789340	9760	9740	9760	9730	266
484	20231026	114500	1867195740	9750	9750	9750	9750	489
485	20231026	114400	1862427990	9740	9740	9750	9730	692
486	20231026	114300	1855691310	9740	9750	9750	9740	16
487	20231026	114200	1855535460	9740	9750	9760	9740	686
488	20231026	114100	1848851640	9750	9750	9750	9740	212
489	20231026	114000	1846784800	9750	9740	9750	9740	96
490	20231026	113900	1845849740	9730	9740	9740	9730	217
491	20231026	113800	1843736310	9730	9740	9740	9730	222
492	20231026	113700	1841574290	9740	9730	9740	9730	372
493	20231026	113600	1837951250	9730	9740	9740	9730	1027
494	20231026	113500	1827953570	9750	9740	9750	9740	220
495	20231026	113400	1825809240	9750	9750	9750	9750	77
496	20231026	113300	1825058490	9750	9740	9760	9740	711
497	20231026	113200	1818129260	9740	9730	9740	9730	39
498	20231026	113100	1817749770	9730	9730	9760	9730	326
499	20231026	113000	1814574730	9730	9730	9730	9700	5189
500	20231026	112900	1764175890	9740	9760	9760	9730	4550
501	20231026	112800	1719815800	9760	9780	9780	9760	5042
502	20231026	112700	1670562250	9780	9790	9790	9780	1694
503	20231026	112600	1653989160	9780	9790	9790	9780	3773
504	20231026	112500	1617052510	9790	9780	9790	9780	143
505	20231026	112400	1615653550	9790	9790	9790	9790	20
506	20231026	112300	1615457750	9790	9780	9790	9780	27
507	20231026	112200	1615193660	9780	9800	9800	9780	3431
508	20231026	112100	1581611780	9790	9800	9800	9790	128
509	20231026	112000	1580358580	9800	9800	9800	9790	232
510	20231026	111900	1578085320	9800	9790	9800	9790	523
511	20231026	111800	1572964420	9790	9800	9810	9790	6823
512	20231026	111700	1506098920	9800	9820	9830	9800	10263
513	20231026	111600	1405384310	9820	9830	9830	9820	1300
514	20231026	111500	1392605840	9830	9830	9830	9820	256
515	20231026	111400	1390089840	9820	9820	9830	9820	254
516	20231026	111300	1387595250	9830	9830	9830	9830	822
517	20231026	111200	1379514990	9840	9850	9860	9830	7796
518	20231026	111100	1302767020	9860	9860	9860	9850	768
519	20231026	111000	1295194690	9860	9860	9860	9850	674
520	20231026	110900	1288549200	9850	9850	9860	9850	228
521	20231026	110800	1286302890	9860	9850	9860	9850	2337
522	20231026	110700	1263260150	9850	9860	9860	9850	184
523	20231026	110600	1261447010	9850	9850	9860	9850	140
524	20231026	110500	1260068000	9850	9860	9860	9850	36
525	20231026	110400	1259713350	9860	9880	9880	9850	4699
526	20231026	110300	1213365090	9880	9870	9880	9870	207
527	20231026	110200	1211321640	9870	9880	9880	9870	49
528	20231026	110100	1210837770	9870	9870	9870	9870	23
529	20231026	110000	1210610760	9870	9870	9870	9870	15
530	20231026	105900	1210462710	9880	9870	9880	9870	53
531	20231026	105800	1209939470	9870	9880	9880	9870	16
532	20231026	105700	1209781540	9880	9880	9880	9880	5
533	20231026	105600	1209732140	9870	9880	9880	9870	45
534	20231026	105500	1209287680	9880	9880	9880	9880	950
535	20231026	105400	1199901680	9880	9890	9890	9880	187
536	20231026	105300	1198052410	9890	9910	9910	9890	1421
537	20231026	105200	1183975700	9910	9910	9910	9910	15
538	20231026	105100	1183827050	9910	9920	9920	9910	121
539	20231026	105000	1182627730	9920	9930	9930	9920	581
540	20231026	104900	1176864190	9920	9920	9920	9920	15
541	20231026	104800	1176715390	9920	9920	9920	9920	14
542	20231026	104700	1176576510	9930	9930	9940	9930	497
543	20231026	104600	1171640370	9940	9940	9940	9940	32
544	20231026	104500	1171322290	9940	9940	9940	9930	211
545	20231026	104400	1169225100	9940	9940	9940	9930	67
546	20231026	104300	1168559260	9930	9930	9930	9930	66
547	20231026	104200	1167903880	9930	9920	9930	9920	1491
548	20231026	104100	1153105920	9920	9920	9920	9920	421
549	20231026	104000	1148929600	9910	9920	9920	9910	481
550	20231026	103900	1144158390	9920	9920	9920	9910	141
551	20231026	103800	1142760000	9920	9910	9920	9910	377
552	20231026	103700	1139023380	9910	9910	9910	9910	15
553	20231026	103600	1138874730	9910	9900	9910	9900	465
554	20231026	103500	1134266720	9910	9900	9910	9900	26
555	20231026	103400	1134009100	9900	9910	9910	9900	115
556	20231026	103300	1132870100	9900	9880	9900	9880	1033
557	20231026	103200	1122652000	9880	9880	9880	9880	209
558	20231026	103100	1120587080	9880	9880	9880	9880	750
559	20231026	103000	1113177080	9880	9880	9880	9880	1009
560	20231026	102900	1103208160	9900	9910	9910	9900	450
561	20231026	102800	1098752980	9910	9900	9910	9900	63
562	20231026	102700	1098129130	9910	9900	9910	9890	348
563	20231026	102600	1094682040	9900	9890	9900	9890	222
564	20231026	102500	1092485850	9900	9900	9900	9900	101
565	20231026	102400	1091485950	9900	9890	9900	9890	3162
566	20231026	102300	1060209510	9890	9890	9890	9880	218
567	20231026	102200	1058053970	9890	9890	9890	9880	138
568	20231026	102100	1056689980	9880	9880	9880	9880	37
569	20231026	102000	1056324420	9880	9880	9880	9870	589
570	20231026	101900	1050507890	9880	9880	9880	9870	611
571	20231026	101800	1044471690	9870	9880	9880	9870	347
572	20231026	101700	1041043480	9880	9880	9880	9870	185
573	20231026	101600	1039215830	9880	9890	9890	9880	90
574	20231026	101500	1038326530	9890	9880	9890	9880	396
575	20231026	101400	1034412910	9880	9870	9880	9870	585
576	20231026	101300	1028638220	9880	9880	9890	9880	321
577	20231026	101200	1025466560	9880	9880	9880	9880	50
578	20231026	101100	1024972560	9870	9880	9880	9870	58
579	20231026	101000	1024399540	9880	9880	9890	9870	493
580	20231026	100900	1019530050	9890	9890	9890	9890	2
581	20231026	100800	1019510270	9880	9890	9890	9880	140
582	20231026	100700	1018126870	9890	9890	9890	9880	215
583	20231026	100600	1016001530	9880	9890	9890	9880	49
584	20231026	100500	1015517360	9890	9890	9890	9890	73
585	20231026	100400	1014795390	9890	9890	9890	9880	197
586	20231026	100300	1012848160	9890	9890	9890	9880	350
587	20231026	100200	1009386940	9880	9880	9880	9870	724
588	20231026	100100	1002235450	9870	9870	9870	9860	726
589	20231026	100000	995069840	9870	9870	9870	9870	28
590	20231026	095900	994793480	9870	9870	9870	9860	411
591	20231026	095800	990738730	9870	9870	9880	9870	90
592	20231026	095700	989850000	9870	9870	9870	9870	231
593	20231026	095600	987570030	9870	9870	9870	9870	507
594	20231026	095500	982565940	9870	9860	9870	9860	2111
595	20231026	095400	961742360	9870	9860	9870	9860	189
596	20231026	095300	959878390	9860	9860	9860	9860	561
597	20231026	095200	954346930	9860	9860	9860	9860	632
598	20231026	095100	948115410	9860	9860	9860	9860	730
599	20231026	095000	940917610	9850	9850	9850	9850	43
600	20231026	094900	940494060	9850	9860	9860	9850	593
601	20231026	094800	934652590	9860	9850	9860	9850	158
602	20231026	094700	933095290	9860	9860	9860	9850	1240
603	20231026	094600	920870890	9870	9850	9870	9850	775
604	20231026	094500	913236380	9840	9840	9850	9840	47
605	20231026	094400	912773850	9840	9860	9860	9840	977
606	20231026	094300	903154940	9860	9850	9860	9850	2144
607	20231026	094200	882027660	9850	9850	9850	9850	294
608	20231026	094100	879131760	9850	9860	9860	9850	660
609	20231026	094000	872626640	9860	9850	9860	9840	654
610	20231026	093900	866180030	9850	9850	9850	9840	73
611	20231026	093800	865461140	9850	9830	9850	9820	1341
612	20231026	093700	852274900	9830	9820	9840	9820	2997
613	20231026	093600	822812670	9820	9840	9850	9820	2584
614	20231026	093500	797402690	9840	9860	9860	9840	10608
615	20231026	093400	692874710	9850	9870	9870	9850	349
616	20231026	093300	689434740	9870	9870	9870	9860	1666
617	20231026	093200	673007610	9870	9860	9870	9860	65
618	20231026	093100	672366200	9870	9870	9870	9860	5437
619	20231026	093000	618754600	9870	9870	9870	9860	244
620	20231026	092900	616347520	9860	9880	9880	9860	977
621	20231026	092800	606701870	9890	9890	9890	9890	154
622	20231026	092700	605178810	9880	9860	9880	9860	1616
623	20231026	092600	589227230	9870	9860	9870	9860	340
624	20231026	092500	585873470	9860	9880	9880	9860	3739
625	20231026	092400	548968330	9880	9900	9900	9880	4074
626	20231026	092300	508708220	9900	9900	9900	9890	1107
627	20231026	092200	497750430	9900	9900	9900	9890	169
628	20231026	092100	496077560	9890	9890	9900	9890	746
629	20231026	092000	488699520	9890	9880	9900	9880	709
630	20231026	091900	481686640	9880	9890	9890	9870	608
631	20231026	091800	475681350	9890	9880	9890	9870	2991
632	20231026	091700	446127890	9890	9920	9920	9890	3592
633	20231026	091600	410543380	9920	9920	9920	9910	382
634	20231026	091500	406753950	9910	9910	9930	9900	1023
635	20231026	091400	396615590	9910	9930	9930	9900	1392
636	20231026	091300	382824910	9930	9920	9950	9880	1905
637	20231026	091200	363906700	9920	9880	9930	9880	1791
638	20231026	091100	346187720	9890	9910	9920	9890	7044
639	20231026	091000	276436370	9910	9920	9940	9910	2009
640	20231026	090900	256522890	9920	9930	9940	9910	1235
641	20231026	090800	244265120	9930	9920	9930	9900	956
642	20231026	090700	234786600	9920	9900	9930	9900	768
643	20231026	090600	227170270	9900	9920	9950	9870	2454
644	20231026	090500	202882850	9950	9920	9950	9910	424
645	20231026	090400	198676960	9910	9950	9960	9850	3907
646	20231026	090300	160023480	9950	9930	9960	9920	2368
647	20231026	090200	136512100	9930	9980	9980	9920	3849
648	20231026	090100	98195200	9920	9900	9990	9890	3438
649	20231026	090000	64055110	9900	9930	9930	9890	6188