KissMeData/099750/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195300	307501940	17880	17880	17880	17880	298
3	20231027	195200	307501940	17880	17880	17880	17880	0
4	20231027	195100	307501940	17880	17880	17880	17880	0
5	20231027	195000	307501940	17880	17880	17880	17880	0
6	20231027	194900	307501940	17880	17880	17880	17880	0
7	20231027	194800	307501940	17880	17880	17880	17880	0
8	20231027	194700	307501940	17880	17880	17880	17880	0
9	20231027	194600	307501940	17880	17880	17880	17880	0
10	20231027	194500	307501940	17880	17880	17880	17880	0
11	20231027	194400	307501940	17880	17880	17880	17880	0
12	20231027	194300	307501940	17880	17880	17880	17880	0
13	20231027	194200	307501940	17880	17880	17880	17880	0
14	20231027	194100	307501940	17880	17880	17880	17880	0
15	20231027	194000	307501940	17880	17880	17880	17880	0
16	20231027	193900	307501940	17880	17880	17880	17880	0
17	20231027	193800	307501940	17880	17880	17880	17880	0
18	20231027	193700	307501940	17880	17880	17880	17880	0
19	20231027	193600	307501940	17880	17880	17880	17880	0
20	20231027	193500	307501940	17880	17880	17880	17880	0
21	20231027	193400	307501940	17880	17880	17880	17880	0
22	20231027	193300	307501940	17880	17880	17880	17880	0
23	20231027	193200	307501940	17880	17880	17880	17880	0
24	20231027	193100	307501940	17880	17880	17880	17880	0
25	20231027	193000	307501940	17880	17880	17880	17880	0
26	20231027	192900	307501940	17880	17880	17880	17880	0
27	20231027	192800	307501940	17880	17880	17880	17880	0
28	20231027	192700	307501940	17880	17880	17880	17880	0
29	20231027	192600	307501940	17880	17880	17880	17880	0
30	20231027	192500	307501940	17880	17880	17880	17880	0
31	20231027	192400	307501940	17880	17880	17880	17880	0
32	20231027	192300	307501940	17880	17880	17880	17880	298
33	20231027	192200	307501940	17880	17880	17880	17880	0
34	20231027	192100	307501940	17880	17880	17880	17880	0
35	20231027	192000	307501940	17880	17880	17880	17880	0
36	20231027	191900	307501940	17880	17880	17880	17880	0
37	20231027	191800	307501940	17880	17880	17880	17880	0
38	20231027	191700	307501940	17880	17880	17880	17880	0
39	20231027	191600	307501940	17880	17880	17880	17880	0
40	20231027	191500	307501940	17880	17880	17880	17880	0
41	20231027	191400	307501940	17880	17880	17880	17880	0
42	20231027	191300	307501940	17880	17880	17880	17880	0
43	20231027	191200	307501940	17880	17880	17880	17880	0
44	20231027	191100	307501940	17880	17880	17880	17880	0
45	20231027	191000	307501940	17880	17880	17880	17880	0
46	20231027	190900	307501940	17880	17880	17880	17880	0
47	20231027	190800	307501940	17880	17880	17880	17880	0
48	20231027	190700	307501940	17880	17880	17880	17880	0
49	20231027	190600	307501940	17880	17880	17880	17880	0
50	20231027	190500	307501940	17880	17880	17880	17880	0
51	20231027	190400	307501940	17880	17880	17880	17880	0
52	20231027	190300	307501940	17880	17880	17880	17880	0
53	20231027	190200	307501940	17880	17880	17880	17880	0
54	20231027	190100	307501940	17880	17880	17880	17880	0
55	20231027	190000	307501940	17880	17880	17880	17880	0
56	20231027	185900	307501940	17880	17880	17880	17880	0
57	20231027	185800	307501940	17880	17880	17880	17880	0
58	20231027	185700	307501940	17880	17880	17880	17880	0
59	20231027	185600	307501940	17880	17880	17880	17880	0
60	20231027	185500	307501940	17880	17880	17880	17880	0
61	20231027	185400	307501940	17880	17880	17880	17880	0
62	20231027	185300	307501940	17880	17880	17880	17880	298
63	20231027	185200	307501940	17880	17880	17880	17880	0
64	20231027	185100	307501940	17880	17880	17880	17880	0
65	20231027	185000	307501940	17880	17880	17880	17880	0
66	20231027	184900	307501940	17880	17880	17880	17880	0
67	20231027	184800	307501940	17880	17880	17880	17880	0
68	20231027	184700	307501940	17880	17880	17880	17880	0
69	20231027	184600	307501940	17880	17880	17880	17880	0
70	20231027	184500	307501940	17880	17880	17880	17880	0
71	20231027	184400	307501940	17880	17880	17880	17880	0
72	20231027	184300	307501940	17880	17880	17880	17880	0
73	20231027	184200	307501940	17880	17880	17880	17880	0
74	20231027	184100	307501940	17880	17880	17880	17880	0
75	20231027	184000	307501940	17880	17880	17880	17880	0
76	20231027	183900	307501940	17880	17880	17880	17880	0
77	20231027	183800	307501940	17880	17880	17880	17880	0
78	20231027	183700	307501940	17880	17880	17880	17880	0
79	20231027	183600	307501940	17880	17880	17880	17880	0
80	20231027	183500	307501940	17880	17880	17880	17880	0
81	20231027	183400	307501940	17880	17880	17880	17880	0
82	20231027	183300	307501940	17880	17880	17880	17880	0
83	20231027	183200	307501940	17880	17880	17880	17880	0
84	20231027	183100	307501940	17880	17880	17880	17880	0
85	20231027	183000	307501940	17880	17880	17880	17880	0
86	20231027	182900	307501940	17880	17880	17880	17880	0
87	20231027	182800	307501940	17880	17880	17880	17880	0
88	20231027	182700	307501940	17880	17880	17880	17880	0
89	20231027	182600	307501940	17880	17880	17880	17880	0
90	20231027	182500	307501940	17880	17880	17880	17880	0
91	20231027	182400	307501940	17880	17880	17880	17880	0
92	20231027	182300	307501940	17880	17880	17880	17880	298
93	20231027	182200	307501940	17880	17880	17880	17880	0
94	20231027	182100	307501940	17880	17880	17880	17880	0
95	20231027	182000	307501940	17880	17880	17880	17880	0
96	20231027	181900	307501940	17880	17880	17880	17880	0
97	20231027	181800	307501940	17880	17880	17880	17880	0
98	20231027	181700	307501940	17880	17880	17880	17880	0
99	20231027	181600	307501940	17880	17880	17880	17880	0
100	20231027	181500	307501940	17880	17880	17880	17880	0
101	20231027	181400	307501940	17880	17880	17880	17880	0
102	20231027	181300	307501940	17880	17880	17880	17880	0
103	20231027	181200	307501940	17880	17880	17880	17880	0
104	20231027	181100	307501940	17880	17880	17880	17880	0
105	20231027	181000	307501940	17880	17880	17880	17880	0
106	20231027	180900	307501940	17880	17880	17880	17880	0
107	20231027	180800	307501940	17880	17880	17880	17880	0
108	20231027	180700	307501940	17880	17880	17880	17880	0
109	20231027	180600	307501940	17880	17880	17880	17880	0
110	20231027	180500	307501940	17880	17880	17880	17880	0
111	20231027	180400	307501940	17880	17880	17880	17880	0
112	20231027	180300	307501940	17880	17880	17880	17880	0
113	20231027	180200	307501940	17880	17880	17880	17880	0
114	20231027	180100	307501940	17880	17880	17880	17880	0
115	20231027	180000	307501940	17880	17880	17880	17880	0
116	20231027	175900	307501940	17880	17880	17880	17880	0
117	20231027	175800	307501940	17880	17880	17880	17880	0
118	20231027	175700	307501940	17880	17880	17880	17880	0
119	20231027	175600	307501940	17880	17880	17880	17880	0
120	20231027	175500	307501940	17880	17880	17880	17880	0
121	20231027	175400	307501940	17880	17880	17880	17880	0
122	20231027	175300	307501940	17880	17880	17880	17880	298
123	20231027	175200	307501940	17880	17880	17880	17880	0
124	20231027	175100	307501940	17880	17880	17880	17880	0
125	20231027	175000	307501940	17880	17880	17880	17880	0
126	20231027	174900	307501940	17880	17880	17880	17880	0
127	20231027	174800	307501940	17880	17880	17880	17880	0
128	20231027	174700	307501940	17880	17880	17880	17880	0
129	20231027	174600	307501940	17880	17880	17880	17880	0
130	20231027	174500	307501940	17880	17880	17880	17880	0
131	20231027	174400	307501940	17880	17880	17880	17880	0
132	20231027	174300	307501940	17880	17880	17880	17880	0
133	20231027	174200	307501940	17880	17880	17880	17880	0
134	20231027	174100	307501940	17880	17880	17880	17880	0
135	20231027	174000	307501940	17880	17880	17880	17880	0
136	20231027	173900	307501940	17880	17880	17880	17880	0
137	20231027	173800	307501940	17880	17880	17880	17880	0
138	20231027	173700	307501940	17880	17880	17880	17880	0
139	20231027	173600	307501940	17880	17880	17880	17880	0
140	20231027	173500	307501940	17880	17880	17880	17880	0
141	20231027	173400	307501940	17880	17880	17880	17880	0
142	20231027	173300	307501940	17880	17880	17880	17880	0
143	20231027	173200	307501940	17880	17880	17880	17880	0
144	20231027	173100	307501940	17880	17880	17880	17880	0
145	20231027	173000	307501940	17880	17880	17880	17880	0
146	20231027	172900	307501940	17880	17880	17880	17880	0
147	20231027	172800	307501940	17880	17880	17880	17880	0
148	20231027	172700	307501940	17880	17880	17880	17880	0
149	20231027	172600	307501940	17880	17880	17880	17880	0
150	20231027	172500	307501940	17880	17880	17880	17880	0
151	20231027	172400	307501940	17880	17880	17880	17880	0
152	20231027	172300	307501940	17880	17880	17880	17880	298
153	20231027	172200	307501940	17880	17880	17880	17880	0
154	20231027	172100	307501940	17880	17880	17880	17880	0
155	20231027	172000	307501940	17880	17880	17880	17880	0
156	20231027	171900	307501940	17880	17880	17880	17880	0
157	20231027	171800	307501940	17880	17880	17880	17880	0
158	20231027	171700	307501940	17880	17880	17880	17880	0
159	20231027	171600	307501940	17880	17880	17880	17880	0
160	20231027	171500	307501940	17880	17880	17880	17880	0
161	20231027	171400	307501940	17880	17880	17880	17880	0
162	20231027	171300	307501940	17880	17880	17880	17880	0
163	20231027	171200	307501940	17880	17880	17880	17880	0
164	20231027	171100	307501940	17880	17880	17880	17880	0
165	20231027	171000	307501940	17880	17880	17880	17880	0
166	20231027	170900	307501940	17880	17880	17880	17880	0
167	20231027	170800	307501940	17880	17880	17880	17880	0
168	20231027	170700	307501940	17880	17880	17880	17880	0
169	20231027	170600	307501940	17880	17880	17880	17880	0
170	20231027	170500	307501940	17880	17880	17880	17880	0
171	20231027	170400	307501940	17880	17880	17880	17880	0
172	20231027	170300	307501940	17880	17880	17880	17880	0
173	20231027	170200	307501940	17880	17880	17880	17880	0
174	20231027	170100	307501940	17880	17880	17880	17880	0
175	20231027	170000	307501940	17880	17880	17880	17880	0
176	20231027	165900	307501940	17880	17880	17880	17880	0
177	20231027	165800	307501940	17880	17880	17880	17880	0
178	20231027	165700	307501940	17880	17880	17880	17880	0
179	20231027	165600	307501940	17880	17880	17880	17880	0
180	20231027	165500	307501940	17880	17880	17880	17880	0
181	20231027	165400	307501940	17880	17880	17880	17880	0
182	20231027	165300	307501940	17880	17880	17880	17880	298
183	20231027	165200	307501940	17880	17880	17880	17880	0
184	20231027	165100	307501940	17880	17880	17880	17880	0
185	20231027	165000	307501940	17880	17880	17880	17880	0
186	20231027	164900	307501940	17880	17880	17880	17880	0
187	20231027	164800	307501940	17880	17880	17880	17880	0
188	20231027	164700	307501940	17880	17880	17880	17880	0
189	20231027	164600	307501940	17880	17880	17880	17880	0
190	20231027	164500	307501940	17880	17880	17880	17880	0
191	20231027	164400	307501940	17880	17880	17880	17880	0
192	20231027	164300	307501940	17880	17880	17880	17880	0
193	20231027	164200	307501940	17880	17880	17880	17880	0
194	20231027	164100	307501940	17880	17880	17880	17880	0
195	20231027	164000	307501940	17880	17880	17880	17880	0
196	20231027	163900	307501940	17880	17880	17880	17880	0
197	20231027	163800	307501940	17880	17880	17880	17880	0
198	20231027	163700	307501940	17880	17880	17880	17880	0
199	20231027	163600	307501940	17880	17880	17880	17880	0
200	20231027	163500	307501940	17880	17880	17880	17880	0
201	20231027	163400	307501940	17880	17880	17880	17880	0
202	20231027	163300	307501940	17880	17880	17880	17880	0
203	20231027	163200	307501940	17880	17880	17880	17880	0
204	20231027	163100	307501940	17880	17880	17880	17880	0
205	20231027	163000	307501940	17880	17880	17880	17880	0
206	20231027	162900	307501940	17880	17880	17880	17880	0
207	20231027	162800	307501940	17880	17880	17880	17880	0
208	20231027	162700	307501940	17880	17880	17880	17880	0
209	20231027	162600	307501940	17880	17880	17880	17880	0
210	20231027	162500	307501940	17880	17880	17880	17880	0
211	20231027	162400	307501940	17880	17880	17880	17880	0
212	20231027	162300	307501940	17880	17880	17880	17880	298
213	20231027	162200	307501940	17880	17880	17880	17880	0
214	20231027	162100	307501940	17880	17880	17880	17880	0
215	20231027	162000	307501940	17880	17880	17880	17880	0
216	20231027	161900	307501940	17880	17880	17880	17880	0
217	20231027	161800	307501940	17880	17880	17880	17880	0
218	20231027	161700	307501940	17880	17880	17880	17880	0
219	20231027	161600	307501940	17880	17880	17880	17880	0
220	20231027	161500	307501940	17880	17880	17880	17880	0
221	20231027	161400	307501940	17880	17880	17880	17880	0
222	20231027	161300	307501940	17880	17880	17880	17880	0
223	20231027	161200	307501940	17880	17880	17880	17880	0
224	20231027	161100	307501940	17880	17880	17880	17880	0
225	20231027	161000	307501940	17880	17880	17880	17880	0
226	20231027	160900	307501940	17880	17880	17880	17880	0
227	20231027	160800	307501940	17880	17880	17880	17880	0
228	20231027	160700	307501940	17880	17880	17880	17880	0
229	20231027	160600	307501940	17880	17880	17880	17880	0
230	20231027	160500	307501940	17880	17880	17880	17880	0
231	20231027	160400	307501940	17880	17880	17880	17880	0
232	20231027	160300	307501940	17880	17880	17880	17880	0
233	20231027	160200	307501940	17880	17880	17880	17880	0
234	20231027	160100	307501940	17880	17880	17880	17880	0
235	20231027	160000	307501940	17880	17880	17880	17880	0
236	20231027	155900	307501940	17880	17880	17880	17880	0
237	20231027	155800	307501940	17880	17880	17880	17880	0
238	20231027	155700	307501940	17880	17880	17880	17880	0
239	20231027	155600	307501940	17880	17880	17880	17880	0
240	20231027	155500	307501940	17880	17880	17880	17880	0
241	20231027	155400	307501940	17880	17880	17880	17880	0
242	20231027	155300	307501940	17880	17880	17880	17880	298
243	20231027	155200	307501940	17880	17880	17880	17880	0
244	20231027	155100	307501940	17880	17880	17880	17880	0
245	20231027	155000	307501940	17880	17880	17880	17880	0
246	20231027	154900	307501940	17880	17880	17880	17880	0
247	20231027	154800	307501940	17880	17880	17880	17880	0
248	20231027	154700	307501940	17880	17880	17880	17880	0
249	20231027	154600	307501940	17880	17880	17880	17880	0
250	20231027	154500	307501940	17880	17880	17880	17880	0
251	20231027	154400	307501940	17880	17880	17880	17880	0
252	20231027	154300	307501940	17880	17880	17880	17880	0
253	20231027	154200	307501940	17880	17880	17880	17880	0
254	20231027	154100	307501940	17880	17880	17880	17880	0
255	20231027	154000	307501940	17880	17880	17880	17880	0
256	20231027	153900	307501940	17880	17880	17880	17880	0
257	20231027	153800	307501940	17880	17880	17880	17880	0
258	20231027	153700	307501940	17880	17880	17880	17880	0
259	20231027	153600	307501940	17880	17880	17880	17880	0
260	20231027	153500	307501940	17880	17880	17880	17880	0
261	20231027	153400	307501940	17880	17880	17880	17880	0
262	20231027	153300	307501940	17880	17880	17880	17880	0
263	20231027	153200	307501940	17880	17880	17880	17880	0
264	20231027	153100	307501940	17880	17880	17880	17880	0
265	20231027	153000	307501940	17880	17880	17880	17880	298
266	20231027	152900	302173700	17800	17800	17800	17800	0
267	20231027	152800	302173700	17800	17800	17800	17800	0
268	20231027	152700	302173700	17800	17800	17800	17800	0
269	20231027	152600	302173700	17800	17800	17800	17800	0
270	20231027	152500	302173700	17800	17800	17800	17800	0
271	20231027	152400	302173700	17800	17800	17800	17800	0
272	20231027	152300	302173700	17800	17800	17800	17800	0
273	20231027	152200	302173700	17800	17800	17800	17800	0
274	20231027	152100	302173700	17800	17800	17800	17800	0
275	20231027	152000	302173700	17800	17800	17800	17800	0
276	20231027	151900	302173700	17800	17800	17800	17800	0
277	20231027	151800	302173700	17800	17800	17800	17800	0
278	20231027	151700	302173700	17800	17800	17800	17800	0
279	20231027	151600	302173700	17800	17800	17800	17800	7
280	20231027	151500	302049100	17810	17810	17810	17810	0
281	20231027	151400	302049100	17810	17810	17810	17810	0
282	20231027	151300	302049100	17810	17810	17810	17810	0
283	20231027	151200	302049100	17810	17810	17810	17810	5
284	20231027	151100	301960050	17760	17760	17760	17760	0
285	20231027	151000	301960050	17760	17770	17770	17760	346
286	20231027	150900	295815080	17780	17800	17800	17780	25
287	20231027	150800	295370480	17810	17830	17830	17810	17
288	20231027	150700	295067530	17830	17830	17830	17830	5
289	20231027	150600	294978380	17840	17840	17840	17840	0
290	20231027	150500	294978380	17840	17840	17840	17840	8
291	20231027	150400	294835660	17850	17850	17850	17850	0
292	20231027	150300	294835660	17850	17850	17850	17850	0
293	20231027	150200	294835660	17850	17790	17850	17790	245
294	20231027	150100	290469880	17800	17800	17800	17800	0
295	20231027	150000	290469880	17800	17800	17800	17800	0
296	20231027	145900	290469880	17800	17800	17800	17800	7
297	20231027	145800	290345280	17790	17790	17790	17790	0
298	20231027	145700	290345280	17790	17800	17800	17790	7
299	20231027	145600	290220740	17810	17810	17810	17810	0
300	20231027	145500	290220740	17810	17800	17810	17750	283
301	20231027	145400	285196600	17810	17810	17810	17810	0
302	20231027	145300	285196600	17810	17820	17820	17810	13
303	20231027	145200	284965060	17770	17770	17770	17770	0
304	20231027	145100	284965060	17770	17770	17770	17770	0
305	20231027	145000	284965060	17770	17770	17770	17770	0
306	20231027	144900	284965060	17770	17770	17770	17770	10
307	20231027	144800	284787360	17760	17760	17760	17760	0
308	20231027	144700	284787360	17760	17760	17760	17760	0
309	20231027	144600	284787360	17760	17760	17760	17760	0
310	20231027	144500	284787360	17760	17760	17760	17760	5
311	20231027	144400	284698560	17790	17790	17790	17790	12
312	20231027	144300	284485080	17790	17790	17790	17790	7
313	20231027	144200	284360550	17760	17760	17760	17760	0
314	20231027	144100	284360550	17760	17760	17760	17750	182
315	20231027	144000	281129950	17780	17780	17780	17780	101
316	20231027	143900	279334170	17790	17810	17810	17790	39
317	20231027	143800	278639980	17830	17830	17830	17830	0
318	20231027	143700	278639980	17830	17830	17830	17830	1
319	20231027	143600	278622150	17830	17830	17830	17830	0
320	20231027	143500	278622150	17830	17830	17830	17830	0
321	20231027	143400	278622150	17830	17830	17830	17830	0
322	20231027	143300	278622150	17830	17830	17830	17830	9
323	20231027	143200	278461680	17830	17830	17830	17830	0
324	20231027	143100	278461680	17830	17830	17830	17830	0
325	20231027	143000	278461680	17830	17830	17830	17830	0
326	20231027	142900	278461680	17830	17830	17830	17830	0
327	20231027	142800	278461680	17830	17810	17830	17810	44
328	20231027	142700	277677320	17780	17780	17780	17780	17
329	20231027	142600	277375060	17820	17820	17820	17820	36
330	20231027	142500	276733540	17790	17790	17790	17790	0
331	20231027	142400	276733540	17790	17930	17930	17790	445
332	20231027	142300	268772990	17940	17940	17940	17940	10
333	20231027	142200	268593590	17980	17980	17980	17980	0
334	20231027	142100	268593590	17980	17980	17980	17980	0
335	20231027	142000	268593590	17980	17980	17980	17980	0
336	20231027	141900	268593590	17980	17980	17980	17980	0
337	20231027	141800	268593590	17980	17980	17980	17980	0
338	20231027	141700	268593590	17980	17980	17980	17980	0
339	20231027	141600	268593590	17980	17980	17980	17980	8
340	20231027	141500	268449750	17950	17950	17950	17950	0
341	20231027	141400	268449750	17950	17950	17950	17950	0
342	20231027	141300	268449750	17950	17950	17950	17950	0
343	20231027	141200	268449750	17950	17950	17950	17950	0
344	20231027	141100	268449750	17950	17950	17950	17950	28
345	20231027	141000	267947150	17980	17980	17980	17980	0
346	20231027	140900	267947150	17980	17980	17980	17980	0
347	20231027	140800	267947150	17980	17980	17980	17980	0
348	20231027	140700	267947150	17980	17980	17980	17980	0
349	20231027	140600	267947150	17980	17980	17980	17980	0
350	20231027	140500	267947150	17980	17980	17980	17980	0
351	20231027	140400	267947150	17980	17980	17980	17980	0
352	20231027	140300	267947150	17980	17980	17980	17980	10
353	20231027	140200	267767350	17980	17980	17980	17980	0
354	20231027	140100	267767350	17980	17980	17980	17980	5
355	20231027	140000	267677450	17940	17940	17940	17940	0
356	20231027	135900	267677450	17940	17940	17940	17940	5
357	20231027	135800	267587750	17940	17940	17940	17940	0
358	20231027	135700	267587750	17940	17940	17940	17940	0
359	20231027	135600	267587750	17940	17940	17940	17940	0
360	20231027	135500	267587750	17940	17940	17940	17940	0
361	20231027	135400	267587750	17940	17940	17940	17940	0
362	20231027	135300	267587750	17940	17940	17940	17940	5
363	20231027	135200	267498050	17940	17940	17940	17940	1
364	20231027	135100	267480110	17940	17940	17940	17940	0
365	20231027	135000	267480110	17940	17940	17940	17940	0
366	20231027	134900	267480110	17940	17940	17940	17940	0
367	20231027	134800	267480110	17940	17940	17940	17940	0
368	20231027	134700	267480110	17940	17940	17940	17940	0
369	20231027	134600	267480110	17940	17940	17940	17940	0
370	20231027	134500	267480110	17940	17940	17940	17940	0
371	20231027	134400	267480110	17940	17940	17940	17940	0
372	20231027	134300	267480110	17940	17940	17940	17940	0
373	20231027	134200	267480110	17940	17940	17940	17940	0
374	20231027	134100	267480110	17940	17940	17940	17940	0
375	20231027	134000	267480110	17940	17940	17940	17940	0
376	20231027	133900	267480110	17940	17940	17940	17940	0
377	20231027	133800	267480110	17940	17930	17940	17930	52
378	20231027	133700	266547310	17940	17940	17940	17940	0
379	20231027	133600	266547310	17940	17940	17940	17940	0
380	20231027	133500	266547310	17940	17940	17940	17940	0
381	20231027	133400	266547310	17940	17880	17940	17880	20
382	20231027	133300	266189440	17880	17860	17880	17860	62
383	20231027	133200	265081620	17860	17860	17860	17860	16
384	20231027	133100	264795860	17800	17820	17820	17800	100
385	20231027	133000	263015180	17880	17880	17880	17880	0
386	20231027	132900	263015180	17880	17880	17880	17880	0
387	20231027	132800	263015180	17880	17880	17880	17880	0
388	20231027	132700	263015180	17880	17880	17880	17880	0
389	20231027	132600	263015180	17880	17880	17880	17880	0
390	20231027	132500	263015180	17880	17880	17880	17880	46
391	20231027	132400	262192700	17880	17870	17880	17870	10
392	20231027	132300	262013960	17800	17810	17810	17760	56
393	20231027	132200	261016860	17800	17800	17800	17800	23
394	20231027	132100	260607460	17750	17750	17750	17750	0
395	20231027	132000	260607460	17750	17750	17750	17750	225
396	20231027	131900	256613710	17710	17710	17710	17710	0
397	20231027	131800	256613710	17710	17710	17710	17710	0
398	20231027	131700	256613710	17710	17830	17830	17710	709
399	20231027	131600	244010070	17870	17870	17870	17870	0
400	20231027	131500	244010070	17870	17870	17870	17870	0
401	20231027	131400	244010070	17870	17870	17870	17870	0
402	20231027	131300	244010070	17870	17870	17870	17870	0
403	20231027	131200	244010070	17870	17840	17870	17840	91
404	20231027	131100	242384230	17840	17830	17840	17830	10
405	20231027	131000	242205840	17830	17820	17830	17820	21
406	20231027	130900	241831540	17780	17780	17780	17780	0
407	20231027	130800	241831540	17780	17780	17780	17780	50
408	20231027	130700	240942540	17770	17770	17770	17770	0
409	20231027	130600	240942540	17770	17770	17770	17770	0
410	20231027	130500	240942540	17770	17770	17770	17770	0
411	20231027	130400	240942540	17770	17770	17770	17770	0
412	20231027	130300	240942540	17770	17770	17770	17770	0
413	20231027	130200	240942540	17770	17770	17770	17770	0
414	20231027	130100	240942540	17770	17770	17770	17770	0
415	20231027	130000	240942540	17770	17770	17770	17770	33
416	20231027	125900	240356130	17780	17780	17780	17780	0
417	20231027	125800	240356130	17780	17780	17780	17780	0
418	20231027	125700	240356130	17780	17780	17780	17780	0
419	20231027	125600	240356130	17780	17780	17780	17780	247
420	20231027	125500	235964470	17750	17750	17750	17740	608
421	20231027	125400	225172540	17770	17770	17770	17770	0
422	20231027	125300	225172540	17770	17770	17770	17770	0
423	20231027	125200	225172540	17770	17770	17770	17770	0
424	20231027	125100	225172540	17770	17750	17770	17750	500
425	20231027	125000	216293160	17770	17770	17770	17770	9
426	20231027	124900	216133230	17740	17740	17740	17740	10
427	20231027	124800	215955830	17750	17750	17750	17750	0
428	20231027	124700	215955830	17750	17750	17750	17750	17
429	20231027	124600	215654080	17800	17810	17810	17800	463
430	20231027	124500	207412260	17810	17810	17810	17810	0
431	20231027	124400	207412260	17810	17810	17810	17810	0
432	20231027	124300	207412260	17810	17810	17810	17810	115
433	20231027	124200	205364110	17810	17860	17860	17810	52
434	20231027	124100	204437620	17860	17860	17860	17860	0
435	20231027	124000	204437620	17860	17860	17860	17860	5
436	20231027	123900	204348320	17860	17860	17860	17860	119
437	20231027	123800	202222980	17860	17860	17860	17860	0
438	20231027	123700	202222980	17860	17860	17860	17860	0
439	20231027	123600	202222980	17860	17860	17860	17860	11
440	20231027	123500	202026520	17870	17870	17870	17870	3
441	20231027	123400	201972910	17860	17860	17860	17860	0
442	20231027	123300	201972910	17860	17860	17860	17860	0
443	20231027	123200	201972910	17860	17860	17860	17860	0
444	20231027	123100	201972910	17860	17860	17860	17860	0
445	20231027	123000	201972910	17860	17860	17860	17860	0
446	20231027	122900	201972910	17860	17860	17860	17860	8
447	20231027	122800	201830030	17890	17890	17890	17890	50
448	20231027	122700	200935530	17900	17900	17900	17900	51
449	20231027	122600	200022630	17900	17900	17900	17900	2
450	20231027	122500	199986830	17900	17900	17900	17900	0
451	20231027	122400	199986830	17900	17900	17900	17900	21
452	20231027	122300	199610930	17960	17960	17960	17960	0
453	20231027	122200	199610930	17960	17960	17960	17960	0
454	20231027	122100	199610930	17960	17960	17960	17960	0
455	20231027	122000	199610930	17960	17960	17960	17960	0
456	20231027	121900	199610930	17960	17960	17960	17960	0
457	20231027	121800	199610930	17960	17960	17960	17960	0
458	20231027	121700	199610930	17960	17960	17960	17960	0
459	20231027	121600	199610930	17960	17960	17960	17960	0
460	20231027	121500	199610930	17960	17960	17960	17960	0
461	20231027	121400	199610930	17960	17960	17960	17960	56
462	20231027	121300	198605170	17990	17990	17990	17990	0
463	20231027	121200	198605170	17990	17990	17990	17990	0
464	20231027	121100	198605170	17990	17990	17990	17990	0
465	20231027	121000	198605170	17990	17990	17990	17990	0
466	20231027	120900	198605170	17990	17990	17990	17990	0
467	20231027	120800	198605170	17990	17990	17990	17990	9
468	20231027	120700	198443260	17960	17940	17960	17940	44
469	20231027	120600	197653410	17940	17940	17940	17940	0
470	20231027	120500	197653410	17940	17900	17940	17900	14
471	20231027	120400	197402290	17940	17930	17940	17930	39
472	20231027	120300	196702760	17940	17940	17940	17940	0
473	20231027	120200	196702760	17940	17940	17940	17940	0
474	20231027	120100	196702760	17940	17940	17940	17940	0
475	20231027	120000	196702760	17940	17940	17940	17940	3
476	20231027	115900	196648940	17950	17950	17950	17950	4
477	20231027	115800	196577140	17940	17940	17940	17940	0
478	20231027	115700	196577140	17940	17930	17940	17930	4
479	20231027	115600	196505400	17940	17920	17940	17920	100
480	20231027	115500	194713190	17940	17940	17940	17940	0
481	20231027	115400	194713190	17940	17940	17940	17940	0
482	20231027	115300	194713190	17940	17940	17940	17940	0
483	20231027	115200	194713190	17940	17940	17940	17940	0
484	20231027	115100	194713190	17940	17940	17940	17940	0
485	20231027	115000	194713190	17940	17940	17940	17940	0
486	20231027	114900	194713190	17940	17940	17940	17940	5
487	20231027	114800	194623490	17950	17950	17950	17950	234
488	20231027	114700	190423190	17960	17960	17960	17960	0
489	20231027	114600	190423190	17960	17960	17960	17960	0
490	20231027	114500	190423190	17960	17960	17960	17960	0
491	20231027	114400	190423190	17960	17960	17960	17960	0
492	20231027	114300	190423190	17960	17960	17960	17960	0
493	20231027	114200	190423190	17960	17960	17960	17960	0
494	20231027	114100	190423190	17960	17960	17960	17960	0
495	20231027	114000	190423190	17960	17980	17980	17960	6
496	20231027	113900	190315410	17970	17970	17970	17970	0
497	20231027	113800	190315410	17970	17970	17970	17970	0
498	20231027	113700	190315410	17970	17970	17970	17970	50
499	20231027	113600	189416910	17970	17970	17970	17970	84
500	20231027	113500	187907430	17970	17970	17970	17970	0
501	20231027	113400	187907430	17970	17970	17970	17970	0
502	20231027	113300	187907430	17970	17970	17970	17970	0
503	20231027	113200	187907430	17970	17970	17970	17970	6
504	20231027	113100	187799610	17980	17980	17980	17980	0
505	20231027	113000	187799610	17980	17980	17980	17980	0
506	20231027	112900	187799610	17980	17980	17980	17980	0
507	20231027	112800	187799610	17980	17980	17980	17980	0
508	20231027	112700	187799610	17980	17980	17980	17980	0
509	20231027	112600	187799610	17980	17980	17980	17980	11
510	20231027	112500	187601830	17980	17980	17980	17980	34
511	20231027	112400	186990510	17980	17980	17980	17980	1
512	20231027	112300	186972530	17980	17980	17980	17980	38
513	20231027	112200	186289290	17990	17990	17990	17990	0
514	20231027	112100	186289290	17990	17990	17990	17990	0
515	20231027	112000	186289290	17990	17990	17990	17990	0
516	20231027	111900	186289290	17990	17990	17990	17990	0
517	20231027	111800	186289290	17990	17990	17990	17990	0
518	20231027	111700	186289290	17990	17990	17990	17990	0
519	20231027	111600	186289290	17990	17990	17990	17990	28
520	20231027	111500	185785570	17980	17980	17980	17980	0
521	20231027	111400	185785570	17980	17980	17980	17980	70
522	20231027	111300	184526970	18020	18020	18020	18020	2
523	20231027	111200	184490930	18030	18030	18030	18030	224
524	20231027	111100	180452210	18030	18030	18030	18030	26
525	20231027	111000	179983430	18040	18040	18040	18040	157
526	20231027	110900	177151150	18040	18040	18040	18040	0
527	20231027	110800	177151150	18040	18040	18040	18040	0
528	20231027	110700	177151150	18040	18040	18040	18040	50
529	20231027	110600	176249150	18040	18060	18060	18040	50
530	20231027	110500	175347060	18060	18040	18060	18040	47
531	20231027	110400	174499060	18040	18040	18040	18040	0
532	20231027	110300	174499060	18040	18040	18040	18040	1
533	20231027	110200	174481020	18060	18060	18060	18060	49
534	20231027	110100	173596080	18090	18090	18090	18090	0
535	20231027	110000	173596080	18090	18090	18090	18090	5
536	20231027	105900	173505630	18100	18100	18100	18100	0
537	20231027	105800	173505630	18100	18100	18100	18100	0
538	20231027	105700	173505630	18100	18100	18100	18100	0
539	20231027	105600	173505630	18100	18100	18100	18100	0
540	20231027	105500	173505630	18100	18100	18100	18100	0
541	20231027	105400	173505630	18100	18100	18100	18100	0
542	20231027	105300	173505630	18100	18100	18100	18100	0
543	20231027	105200	173505630	18100	18100	18100	18100	0
544	20231027	105100	173505630	18100	18090	18100	18090	30
545	20231027	105000	172962890	18080	18080	18080	18080	1
546	20231027	104900	172944810	18070	18070	18070	18070	0
547	20231027	104800	172944810	18070	18070	18070	18070	0
548	20231027	104700	172944810	18070	18070	18070	18070	0
549	20231027	104600	172944810	18070	18070	18070	18070	0
550	20231027	104500	172944810	18070	18070	18070	18070	0
551	20231027	104400	172944810	18070	18010	18070	18010	169
552	20231027	104300	169892320	18070	18070	18070	18070	45
553	20231027	104200	169079170	18070	18070	18070	18070	255
554	20231027	104100	164471320	18030	18010	18030	18000	334
555	20231027	104000	158452660	17950	18050	18050	17950	980
556	20231027	103900	140789020	18080	18080	18080	18080	14
557	20231027	103800	140535900	18130	18120	18130	18120	2
558	20231027	103700	140499650	18140	18140	18140	18140	0
559	20231027	103600	140499650	18140	18140	18140	18140	0
560	20231027	103500	140499650	18140	18140	18140	18140	0
561	20231027	103400	140499650	18140	18080	18140	18080	191
562	20231027	103300	137042600	18090	18090	18090	18090	0
563	20231027	103200	137042600	18090	18090	18090	18090	1
564	20231027	103100	137024510	18090	18080	18090	18080	20
565	20231027	103000	136662720	18100	18100	18100	18100	0
566	20231027	102900	136662720	18100	18100	18100	18100	47
567	20231027	102800	135812020	18120	18120	18120	18120	0
568	20231027	102700	135812020	18120	18080	18120	18080	169
569	20231027	102600	132753330	18050	18050	18050	18050	88
570	20231027	102500	131164930	18080	18080	18080	18040	101
571	20231027	102400	129339130	18110	18130	18140	18110	483
572	20231027	102300	120590850	18130	18150	18150	18130	70
573	20231027	102200	119321030	18140	18120	18140	18120	75
574	20231027	102100	117961130	18110	18100	18140	18100	60
575	20231027	102000	116874510	18180	18190	18190	18180	215
576	20231027	101900	112963770	18180	18120	18180	18120	17
577	20231027	101800	112655120	18120	18120	18120	18120	0
578	20231027	101700	112655120	18120	18120	18120	18120	72
579	20231027	101600	111350480	18120	18080	18150	18080	260
580	20231027	101500	106641770	18040	18040	18040	18040	0
581	20231027	101400	106641770	18040	18040	18040	18040	0
582	20231027	101300	106641770	18040	18040	18040	18040	7
583	20231027	101200	106515490	18040	18030	18040	18030	61
584	20231027	101100	105415600	18030	17970	18100	17970	725
585	20231027	101000	92319950	17940	17930	17940	17930	46
586	20231027	100900	91494720	17940	17940	17940	17940	0
587	20231027	100800	91494720	17940	17940	17940	17940	0
588	20231027	100700	91494720	17940	17870	17940	17870	689
589	20231027	100600	79156060	17850	17790	17850	17790	111
590	20231027	100500	77176730	17770	17770	17770	17770	20
591	20231027	100400	76821330	17760	17760	17760	17760	0
592	20231027	100300	76821330	17760	17750	17760	17750	41
593	20231027	100200	76093470	17750	17750	17750	17750	0
594	20231027	100100	76093470	17750	17750	17750	17750	0
595	20231027	100000	76093470	17750	17830	17830	17700	21
596	20231027	095900	75721190	17840	17840	17840	17840	1
597	20231027	095800	75703350	17850	17800	17850	17790	262
598	20231027	095700	71028780	17810	17810	17810	17810	0
599	20231027	095600	71028780	17810	17750	17810	17750	270
600	20231027	095500	66223840	17790	17790	17790	17790	0
601	20231027	095400	66223840	17790	17790	17790	17790	30
602	20231027	095300	65690140	17790	17790	17790	17790	12
603	20231027	095200	65476660	17820	17820	17820	17820	5
604	20231027	095100	65387560	17830	17830	17830	17830	2
605	20231027	095000	65351900	17840	17790	17840	17790	62
606	20231027	094900	64248250	17780	17780	17790	17780	6
607	20231027	094800	64141560	17710	17660	17710	17660	45
608	20231027	094700	63344860	17660	17620	17660	17620	61
609	20231027	094600	62269170	17560	17560	17560	17560	406
610	20231027	094500	55139810	17560	17560	17560	17560	25
611	20231027	094400	54700810	17540	17540	17540	17540	43
612	20231027	094300	53946590	17540	17540	17540	17540	4
613	20231027	094200	53876430	17550	17550	17550	17550	0
614	20231027	094100	53876430	17550	17510	17550	17500	206
615	20231027	094000	50269400	17550	17550	17550	17550	0
616	20231027	093900	50269400	17550	17550	17550	17550	0
617	20231027	093800	50269400	17550	17550	17550	17550	0
618	20231027	093700	50269400	17550	17550	17550	17550	0
619	20231027	093600	50269400	17550	17550	17550	17550	0
620	20231027	093500	50269400	17550	17550	17550	17550	217
621	20231027	093400	46461050	17570	17590	17590	17570	82
622	20231027	093300	45018750	17630	17640	17640	17630	2
623	20231027	093200	44983480	17640	17640	17640	17640	0
624	20231027	093100	44983480	17640	17640	17640	17640	2
625	20231027	093000	44948200	17610	17610	17610	17610	0
626	20231027	092900	44948200	17610	17610	17610	17610	0
627	20231027	092800	44948200	17610	17610	17610	17610	0
628	20231027	092700	44948200	17610	17610	17610	17610	0
629	20231027	092600	44948200	17610	17680	17680	17610	52
630	20231027	092500	44032340	17680	17680	17680	17680	0
631	20231027	092400	44032340	17680	17750	17750	17680	332
632	20231027	092300	38149840	17750	17750	17750	17750	8
633	20231027	092200	38007840	17750	17750	17750	17750	79
634	20231027	092100	36605590	17800	17800	17800	17800	2
635	20231027	092000	36569990	17790	17790	17790	17790	0
636	20231027	091900	36569990	17790	17790	17790	17790	4
637	20231027	091800	36498830	17790	17790	17790	17790	12
638	20231027	091700	36285350	17810	17810	17810	17810	48
639	20231027	091600	35430470	17810	17810	17810	17810	57
640	20231027	091500	34415300	17800	17790	17800	17750	59
641	20231027	091400	33366440	17790	17870	17870	17790	260
642	20231027	091300	28721320	17870	17870	17870	17860	324
643	20231027	091200	22931560	17850	17830	17850	17830	98
644	20231027	091100	21182350	17850	17850	17850	17850	0
645	20231027	091000	21182350	17850	17850	17850	17850	0
646	20231027	090900	21182350	17850	17840	17850	17840	50
647	20231027	090800	20290110	17850	17770	17850	17770	92
648	20231027	090700	18650970	17770	17750	17780	17750	122
649	20231027	090600	16483360	17700	17700	17700	17700	51
650	20231027	090500	15580660	17700	17680	17700	17680	234
651	20231027	090400	11439550	17680	17690	17690	17680	2
652	20231027	090300	11404180	17690	17590	17690	17590	81
653	20231027	090200	9978540	17600	17590	17600	17590	30
654	20231027	090100	9450590	17480	17480	17480	17480	0
655	20231027	090000	9450590	17480	17430	17480	17430	542