KissMeData/228850/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202500	78734650	9070	9070	9070	9070	209
3	20231027	202400	78734650	9070	9070	9070	9070	0
4	20231027	202300	78734650	9070	9070	9070	9070	0
5	20231027	202200	78734650	9070	9070	9070	9070	0
6	20231027	202100	78734650	9070	9070	9070	9070	0
7	20231027	202000	78734650	9070	9070	9070	9070	0
8	20231027	201900	78734650	9070	9070	9070	9070	0
9	20231027	201800	78734650	9070	9070	9070	9070	0
10	20231027	201700	78734650	9070	9070	9070	9070	0
11	20231027	201600	78734650	9070	9070	9070	9070	0
12	20231027	201500	78734650	9070	9070	9070	9070	0
13	20231027	201400	78734650	9070	9070	9070	9070	0
14	20231027	201300	78734650	9070	9070	9070	9070	0
15	20231027	201200	78734650	9070	9070	9070	9070	0
16	20231027	201100	78734650	9070	9070	9070	9070	0
17	20231027	201000	78734650	9070	9070	9070	9070	0
18	20231027	200900	78734650	9070	9070	9070	9070	0
19	20231027	200800	78734650	9070	9070	9070	9070	0
20	20231027	200700	78734650	9070	9070	9070	9070	0
21	20231027	200600	78734650	9070	9070	9070	9070	0
22	20231027	200500	78734650	9070	9070	9070	9070	0
23	20231027	200400	78734650	9070	9070	9070	9070	0
24	20231027	200300	78734650	9070	9070	9070	9070	0
25	20231027	200200	78734650	9070	9070	9070	9070	0
26	20231027	200100	78734650	9070	9070	9070	9070	0
27	20231027	200000	78734650	9070	9070	9070	9070	0
28	20231027	195900	78734650	9070	9070	9070	9070	0
29	20231027	195800	78734650	9070	9070	9070	9070	0
30	20231027	195700	78734650	9070	9070	9070	9070	0
31	20231027	195600	78734650	9070	9070	9070	9070	0
32	20231027	195500	78734650	9070	9070	9070	9070	209
33	20231027	195400	78734650	9070	9070	9070	9070	0
34	20231027	195300	78734650	9070	9070	9070	9070	0
35	20231027	195200	78734650	9070	9070	9070	9070	0
36	20231027	195100	78734650	9070	9070	9070	9070	0
37	20231027	195000	78734650	9070	9070	9070	9070	0
38	20231027	194900	78734650	9070	9070	9070	9070	0
39	20231027	194800	78734650	9070	9070	9070	9070	0
40	20231027	194700	78734650	9070	9070	9070	9070	0
41	20231027	194600	78734650	9070	9070	9070	9070	0
42	20231027	194500	78734650	9070	9070	9070	9070	0
43	20231027	194400	78734650	9070	9070	9070	9070	0
44	20231027	194300	78734650	9070	9070	9070	9070	0
45	20231027	194200	78734650	9070	9070	9070	9070	0
46	20231027	194100	78734650	9070	9070	9070	9070	0
47	20231027	194000	78734650	9070	9070	9070	9070	0
48	20231027	193900	78734650	9070	9070	9070	9070	0
49	20231027	193800	78734650	9070	9070	9070	9070	0
50	20231027	193700	78734650	9070	9070	9070	9070	0
51	20231027	193600	78734650	9070	9070	9070	9070	0
52	20231027	193500	78734650	9070	9070	9070	9070	0
53	20231027	193400	78734650	9070	9070	9070	9070	0
54	20231027	193300	78734650	9070	9070	9070	9070	0
55	20231027	193200	78734650	9070	9070	9070	9070	0
56	20231027	193100	78734650	9070	9070	9070	9070	0
57	20231027	193000	78734650	9070	9070	9070	9070	0
58	20231027	192900	78734650	9070	9070	9070	9070	0
59	20231027	192800	78734650	9070	9070	9070	9070	0
60	20231027	192700	78734650	9070	9070	9070	9070	0
61	20231027	192600	78734650	9070	9070	9070	9070	0
62	20231027	192500	78734650	9070	9070	9070	9070	209
63	20231027	192400	78734650	9070	9070	9070	9070	0
64	20231027	192300	78734650	9070	9070	9070	9070	0
65	20231027	192200	78734650	9070	9070	9070	9070	0
66	20231027	192100	78734650	9070	9070	9070	9070	0
67	20231027	192000	78734650	9070	9070	9070	9070	0
68	20231027	191900	78734650	9070	9070	9070	9070	0
69	20231027	191800	78734650	9070	9070	9070	9070	0
70	20231027	191700	78734650	9070	9070	9070	9070	0
71	20231027	191600	78734650	9070	9070	9070	9070	0
72	20231027	191500	78734650	9070	9070	9070	9070	0
73	20231027	191400	78734650	9070	9070	9070	9070	0
74	20231027	191300	78734650	9070	9070	9070	9070	0
75	20231027	191200	78734650	9070	9070	9070	9070	0
76	20231027	191100	78734650	9070	9070	9070	9070	0
77	20231027	191000	78734650	9070	9070	9070	9070	0
78	20231027	190900	78734650	9070	9070	9070	9070	0
79	20231027	190800	78734650	9070	9070	9070	9070	0
80	20231027	190700	78734650	9070	9070	9070	9070	0
81	20231027	190600	78734650	9070	9070	9070	9070	0
82	20231027	190500	78734650	9070	9070	9070	9070	0
83	20231027	190400	78734650	9070	9070	9070	9070	0
84	20231027	190300	78734650	9070	9070	9070	9070	0
85	20231027	190200	78734650	9070	9070	9070	9070	0
86	20231027	190100	78734650	9070	9070	9070	9070	0
87	20231027	190000	78734650	9070	9070	9070	9070	0
88	20231027	185900	78734650	9070	9070	9070	9070	0
89	20231027	185800	78734650	9070	9070	9070	9070	0
90	20231027	185700	78734650	9070	9070	9070	9070	0
91	20231027	185600	78734650	9070	9070	9070	9070	0
92	20231027	185500	78734650	9070	9070	9070	9070	209
93	20231027	185400	78734650	9070	9070	9070	9070	0
94	20231027	185300	78734650	9070	9070	9070	9070	0
95	20231027	185200	78734650	9070	9070	9070	9070	0
96	20231027	185100	78734650	9070	9070	9070	9070	0
97	20231027	185000	78734650	9070	9070	9070	9070	0
98	20231027	184900	78734650	9070	9070	9070	9070	0
99	20231027	184800	78734650	9070	9070	9070	9070	0
100	20231027	184700	78734650	9070	9070	9070	9070	0
101	20231027	184600	78734650	9070	9070	9070	9070	0
102	20231027	184500	78734650	9070	9070	9070	9070	0
103	20231027	184400	78734650	9070	9070	9070	9070	0
104	20231027	184300	78734650	9070	9070	9070	9070	0
105	20231027	184200	78734650	9070	9070	9070	9070	0
106	20231027	184100	78734650	9070	9070	9070	9070	0
107	20231027	184000	78734650	9070	9070	9070	9070	0
108	20231027	183900	78734650	9070	9070	9070	9070	0
109	20231027	183800	78734650	9070	9070	9070	9070	0
110	20231027	183700	78734650	9070	9070	9070	9070	0
111	20231027	183600	78734650	9070	9070	9070	9070	0
112	20231027	183500	78734650	9070	9070	9070	9070	0
113	20231027	183400	78734650	9070	9070	9070	9070	0
114	20231027	183300	78734650	9070	9070	9070	9070	0
115	20231027	183200	78734650	9070	9070	9070	9070	0
116	20231027	183100	78734650	9070	9070	9070	9070	0
117	20231027	183000	78734650	9070	9070	9070	9070	0
118	20231027	182900	78734650	9070	9070	9070	9070	0
119	20231027	182800	78734650	9070	9070	9070	9070	0
120	20231027	182700	78734650	9070	9070	9070	9070	0
121	20231027	182600	78734650	9070	9070	9070	9070	0
122	20231027	182500	78734650	9070	9070	9070	9070	209
123	20231027	182400	78734650	9070	9070	9070	9070	0
124	20231027	182300	78734650	9070	9070	9070	9070	0
125	20231027	182200	78734650	9070	9070	9070	9070	0
126	20231027	182100	78734650	9070	9070	9070	9070	0
127	20231027	182000	78734650	9070	9070	9070	9070	0
128	20231027	181900	78734650	9070	9070	9070	9070	0
129	20231027	181800	78734650	9070	9070	9070	9070	0
130	20231027	181700	78734650	9070	9070	9070	9070	0
131	20231027	181600	78734650	9070	9070	9070	9070	0
132	20231027	181500	78734650	9070	9070	9070	9070	0
133	20231027	181400	78734650	9070	9070	9070	9070	0
134	20231027	181300	78734650	9070	9070	9070	9070	0
135	20231027	181200	78734650	9070	9070	9070	9070	0
136	20231027	181100	78734650	9070	9070	9070	9070	0
137	20231027	181000	78734650	9070	9070	9070	9070	0
138	20231027	180900	78734650	9070	9070	9070	9070	0
139	20231027	180800	78734650	9070	9070	9070	9070	0
140	20231027	180700	78734650	9070	9070	9070	9070	0
141	20231027	180600	78734650	9070	9070	9070	9070	0
142	20231027	180500	78734650	9070	9070	9070	9070	0
143	20231027	180400	78734650	9070	9070	9070	9070	0
144	20231027	180300	78734650	9070	9070	9070	9070	0
145	20231027	180200	78734650	9070	9070	9070	9070	0
146	20231027	180100	78734650	9070	9070	9070	9070	0
147	20231027	180000	78734650	9070	9070	9070	9070	0
148	20231027	175900	78734650	9070	9070	9070	9070	0
149	20231027	175800	78734650	9070	9070	9070	9070	0
150	20231027	175700	78734650	9070	9070	9070	9070	0
151	20231027	175600	78734650	9070	9070	9070	9070	0
152	20231027	175500	78734650	9070	9070	9070	9070	209
153	20231027	175400	78734650	9070	9070	9070	9070	0
154	20231027	175300	78734650	9070	9070	9070	9070	0
155	20231027	175200	78734650	9070	9070	9070	9070	0
156	20231027	175100	78734650	9070	9070	9070	9070	0
157	20231027	175000	78734650	9070	9070	9070	9070	0
158	20231027	174900	78734650	9070	9070	9070	9070	0
159	20231027	174800	78734650	9070	9070	9070	9070	0
160	20231027	174700	78734650	9070	9070	9070	9070	0
161	20231027	174600	78734650	9070	9070	9070	9070	0
162	20231027	174500	78734650	9070	9070	9070	9070	0
163	20231027	174400	78734650	9070	9070	9070	9070	0
164	20231027	174300	78734650	9070	9070	9070	9070	0
165	20231027	174200	78734650	9070	9070	9070	9070	0
166	20231027	174100	78734650	9070	9070	9070	9070	0
167	20231027	174000	78734650	9070	9070	9070	9070	0
168	20231027	173900	78734650	9070	9070	9070	9070	0
169	20231027	173800	78734650	9070	9070	9070	9070	0
170	20231027	173700	78734650	9070	9070	9070	9070	0
171	20231027	173600	78734650	9070	9070	9070	9070	0
172	20231027	173500	78734650	9070	9070	9070	9070	0
173	20231027	173400	78734650	9070	9070	9070	9070	0
174	20231027	173300	78734650	9070	9070	9070	9070	0
175	20231027	173200	78734650	9070	9070	9070	9070	0
176	20231027	173100	78734650	9070	9070	9070	9070	0
177	20231027	173000	78734650	9070	9070	9070	9070	0
178	20231027	172900	78734650	9070	9070	9070	9070	0
179	20231027	172800	78734650	9070	9070	9070	9070	0
180	20231027	172700	78734650	9070	9070	9070	9070	0
181	20231027	172600	78734650	9070	9070	9070	9070	0
182	20231027	172500	78734650	9070	9070	9070	9070	209
183	20231027	172400	78734650	9070	9070	9070	9070	0
184	20231027	172300	78734650	9070	9070	9070	9070	0
185	20231027	172200	78734650	9070	9070	9070	9070	0
186	20231027	172100	78734650	9070	9070	9070	9070	0
187	20231027	172000	78734650	9070	9070	9070	9070	0
188	20231027	171900	78734650	9070	9070	9070	9070	0
189	20231027	171800	78734650	9070	9070	9070	9070	0
190	20231027	171700	78734650	9070	9070	9070	9070	0
191	20231027	171600	78734650	9070	9070	9070	9070	0
192	20231027	171500	78734650	9070	9070	9070	9070	0
193	20231027	171400	78734650	9070	9070	9070	9070	0
194	20231027	171300	78734650	9070	9070	9070	9070	0
195	20231027	171200	78734650	9070	9070	9070	9070	0
196	20231027	171100	78734650	9070	9070	9070	9070	0
197	20231027	171000	78734650	9070	9070	9070	9070	0
198	20231027	170900	78734650	9070	9070	9070	9070	0
199	20231027	170800	78734650	9070	9070	9070	9070	0
200	20231027	170700	78734650	9070	9070	9070	9070	0
201	20231027	170600	78734650	9070	9070	9070	9070	0
202	20231027	170500	78734650	9070	9070	9070	9070	0
203	20231027	170400	78734650	9070	9070	9070	9070	0
204	20231027	170300	78734650	9070	9070	9070	9070	0
205	20231027	170200	78734650	9070	9070	9070	9070	0
206	20231027	170100	78734650	9070	9070	9070	9070	0
207	20231027	170000	78734650	9070	9070	9070	9070	0
208	20231027	165900	78734650	9070	9070	9070	9070	0
209	20231027	165800	78734650	9070	9070	9070	9070	0
210	20231027	165700	78734650	9070	9070	9070	9070	0
211	20231027	165600	78734650	9070	9070	9070	9070	0
212	20231027	165500	78734650	9070	9070	9070	9070	209
213	20231027	165400	78734650	9070	9070	9070	9070	0
214	20231027	165300	78734650	9070	9070	9070	9070	0
215	20231027	165200	78734650	9070	9070	9070	9070	0
216	20231027	165100	78734650	9070	9070	9070	9070	0
217	20231027	165000	78734650	9070	9070	9070	9070	0
218	20231027	164900	78734650	9070	9070	9070	9070	0
219	20231027	164800	78734650	9070	9070	9070	9070	0
220	20231027	164700	78734650	9070	9070	9070	9070	0
221	20231027	164600	78734650	9070	9070	9070	9070	0
222	20231027	164500	78734650	9070	9070	9070	9070	0
223	20231027	164400	78734650	9070	9070	9070	9070	0
224	20231027	164300	78734650	9070	9070	9070	9070	0
225	20231027	164200	78734650	9070	9070	9070	9070	0
226	20231027	164100	78734650	9070	9070	9070	9070	0
227	20231027	164000	78734650	9070	9070	9070	9070	0
228	20231027	163900	78734650	9070	9070	9070	9070	0
229	20231027	163800	78734650	9070	9070	9070	9070	0
230	20231027	163700	78734650	9070	9070	9070	9070	0
231	20231027	163600	78734650	9070	9070	9070	9070	0
232	20231027	163500	78734650	9070	9070	9070	9070	0
233	20231027	163400	78734650	9070	9070	9070	9070	0
234	20231027	163300	78734650	9070	9070	9070	9070	0
235	20231027	163200	78734650	9070	9070	9070	9070	0
236	20231027	163100	78734650	9070	9070	9070	9070	0
237	20231027	163000	78734650	9070	9070	9070	9070	0
238	20231027	162900	78734650	9070	9070	9070	9070	0
239	20231027	162800	78734650	9070	9070	9070	9070	0
240	20231027	162700	78734650	9070	9070	9070	9070	0
241	20231027	162600	78734650	9070	9070	9070	9070	0
242	20231027	162500	78734650	9070	9070	9070	9070	209
243	20231027	162400	78734650	9070	9070	9070	9070	0
244	20231027	162300	78734650	9070	9070	9070	9070	0
245	20231027	162200	78734650	9070	9070	9070	9070	0
246	20231027	162100	78734650	9070	9070	9070	9070	0
247	20231027	162000	78734650	9070	9070	9070	9070	0
248	20231027	161900	78734650	9070	9070	9070	9070	0
249	20231027	161800	78734650	9070	9070	9070	9070	0
250	20231027	161700	78734650	9070	9070	9070	9070	0
251	20231027	161600	78734650	9070	9070	9070	9070	0
252	20231027	161500	78734650	9070	9070	9070	9070	0
253	20231027	161400	78734650	9070	9070	9070	9070	0
254	20231027	161300	78734650	9070	9070	9070	9070	0
255	20231027	161200	78734650	9070	9070	9070	9070	0
256	20231027	161100	78734650	9070	9070	9070	9070	0
257	20231027	161000	78734650	9070	9070	9070	9070	0
258	20231027	160900	78734650	9070	9070	9070	9070	0
259	20231027	160800	78734650	9070	9070	9070	9070	0
260	20231027	160700	78734650	9070	9070	9070	9070	0
261	20231027	160600	78734650	9070	9070	9070	9070	0
262	20231027	160500	78734650	9070	9070	9070	9070	0
263	20231027	160400	78734650	9070	9070	9070	9070	0
264	20231027	160300	78734650	9070	9070	9070	9070	0
265	20231027	160200	78734650	9070	9070	9070	9070	0
266	20231027	160100	78734650	9070	9070	9070	9070	0
267	20231027	160000	78734650	9070	9070	9070	9070	0
268	20231027	155900	78734650	9070	9070	9070	9070	0
269	20231027	155800	78734650	9070	9070	9070	9070	0
270	20231027	155700	78734650	9070	9070	9070	9070	0
271	20231027	155600	78734650	9070	9070	9070	9070	0
272	20231027	155500	78734650	9070	9070	9070	9070	209
273	20231027	155400	78734650	9070	9070	9070	9070	0
274	20231027	155300	78734650	9070	9070	9070	9070	0
275	20231027	155200	78734650	9070	9070	9070	9070	0
276	20231027	155100	78734650	9070	9070	9070	9070	0
277	20231027	155000	78734650	9070	9070	9070	9070	0
278	20231027	154900	78734650	9070	9070	9070	9070	0
279	20231027	154800	78734650	9070	9070	9070	9070	0
280	20231027	154700	78734650	9070	9070	9070	9070	0
281	20231027	154600	78734650	9070	9070	9070	9070	0
282	20231027	154500	78734650	9070	9070	9070	9070	0
283	20231027	154400	78734650	9070	9070	9070	9070	0
284	20231027	154300	78734650	9070	9070	9070	9070	0
285	20231027	154200	78734650	9070	9070	9070	9070	0
286	20231027	154100	78734650	9070	9070	9070	9070	0
287	20231027	154000	78734650	9070	9070	9070	9070	0
288	20231027	153900	78734650	9070	9070	9070	9070	0
289	20231027	153800	78734650	9070	9070	9070	9070	0
290	20231027	153700	78734650	9070	9070	9070	9070	0
291	20231027	153600	78734650	9070	9070	9070	9070	0
292	20231027	153500	78734650	9070	9070	9070	9070	0
293	20231027	153400	78734650	9070	9070	9070	9070	0
294	20231027	153300	78734650	9070	9070	9070	9070	0
295	20231027	153200	78734650	9070	9070	9070	9070	0
296	20231027	153100	78734650	9070	9070	9070	9070	0
297	20231027	153000	78734650	9070	9070	9070	9070	209
298	20231027	152900	76839020	8990	8990	8990	8990	0
299	20231027	152800	76839020	8990	8990	8990	8990	0
300	20231027	152700	76839020	8990	8990	8990	8990	0
301	20231027	152600	76839020	8990	8990	8990	8990	0
302	20231027	152500	76839020	8990	8990	8990	8990	0
303	20231027	152400	76839020	8990	8990	8990	8990	0
304	20231027	152300	76839020	8990	8990	8990	8990	0
305	20231027	152200	76839020	8990	8990	8990	8990	0
306	20231027	152100	76839020	8990	8990	8990	8990	0
307	20231027	152000	76839020	8990	8990	8990	8990	0
308	20231027	151900	76839020	8990	9000	9000	8990	985
309	20231027	151800	67983830	9000	9000	9000	9000	0
310	20231027	151700	67983830	9000	9000	9000	9000	1
311	20231027	151600	67974830	8990	8990	8990	8990	10
312	20231027	151500	67884930	9000	9000	9000	8990	7
313	20231027	151400	67821950	8990	8990	8990	8990	0
314	20231027	151300	67821950	8990	8990	8990	8990	8
315	20231027	151200	67750030	8990	8990	8990	8990	2
316	20231027	151100	67732050	9000	9030	9030	9000	4
317	20231027	151000	67695960	8990	8990	8990	8990	0
318	20231027	150900	67695960	8990	8990	8990	8990	13
319	20231027	150800	67579090	9030	9030	9030	9030	3
320	20231027	150700	67552000	9030	9030	9030	9030	0
321	20231027	150600	67552000	9030	8990	9030	8990	6
322	20231027	150500	67497900	8990	8990	8990	8990	7
323	20231027	150400	67434970	9040	9040	9040	9040	8
324	20231027	150300	67362650	8990	8990	8990	8990	2
325	20231027	150200	67344670	9040	9000	9040	8990	13
326	20231027	150100	67227610	9040	9040	9040	9040	0
327	20231027	150000	67227610	9040	8990	9040	8990	3
328	20231027	145900	67200590	9040	9040	9040	9040	0
329	20231027	145800	67200590	9040	8990	9040	8990	10
330	20231027	145700	67110590	8990	9040	9040	8990	5
331	20231027	145600	67065490	8990	8990	8990	8990	0
332	20231027	145500	67065490	8990	8990	8990	8990	0
333	20231027	145400	67065490	8990	8990	8990	8990	15
334	20231027	145300	66930640	9040	9040	9040	9040	4
335	20231027	145200	66894480	9040	9040	9040	9040	14
336	20231027	145100	66767920	9040	8990	9040	8990	8
337	20231027	145000	66695920	9040	9040	9040	9040	1
338	20231027	144900	66686880	8990	8990	8990	8990	0
339	20231027	144800	66686880	8990	9040	9040	8990	6
340	20231027	144700	66632740	8990	8990	8990	8990	10
341	20231027	144600	66542840	8990	8990	8990	8990	0
342	20231027	144500	66542840	8990	8990	8990	8990	2
343	20231027	144400	66524860	9040	9040	9040	9040	0
344	20231027	144300	66524860	9040	8990	9040	8990	11
345	20231027	144200	66425820	9000	8990	9000	8990	3
346	20231027	144100	66398840	8990	8990	8990	8990	0
347	20231027	144000	66398840	8990	8990	8990	8990	0
348	20231027	143900	66398840	8990	9040	9040	8990	14
349	20231027	143800	66272770	8990	8990	8990	8990	0
350	20231027	143700	66272770	8990	8990	8990	8990	0
351	20231027	143600	66272770	8990	8990	8990	8990	11
352	20231027	143500	66173880	9040	9040	9040	9040	0
353	20231027	143400	66173880	9040	9040	9040	9040	3
354	20231027	143300	66146760	8990	8990	8990	8990	2
355	20231027	143200	66128780	8990	8990	8990	8990	12
356	20231027	143100	66020900	8990	8990	8990	8990	0
357	20231027	143000	66020900	8990	9040	9040	8990	6
358	20231027	142900	65966760	8990	8990	8990	8990	0
359	20231027	142800	65966760	8990	9000	9000	8990	6
360	20231027	142700	65912790	9000	9000	9000	9000	2
361	20231027	142600	65894790	9040	9040	9040	9040	0
362	20231027	142500	65894790	9040	8990	9040	8990	16
363	20231027	142400	65750800	8990	8990	8990	8990	1
364	20231027	142300	65741810	8990	8990	8990	8990	0
365	20231027	142200	65741810	8990	8990	8990	8990	0
366	20231027	142100	65741810	8990	8990	8990	8990	7
367	20231027	142000	65678880	9040	9040	9040	9040	4
368	20231027	141900	65642720	8990	8990	8990	8990	0
369	20231027	141800	65642720	8990	8990	8990	8990	0
370	20231027	141700	65642720	8990	9000	9000	8990	12
371	20231027	141600	65534790	9040	9040	9040	9040	4
372	20231027	141500	65498630	9000	9000	9000	9000	0
373	20231027	141400	65498630	9000	9000	9000	9000	2
374	20231027	141300	65480630	9000	9000	9000	9000	8
375	20231027	141200	65408630	8990	8990	8990	8990	0
376	20231027	141100	65408630	8990	9050	9050	8990	5
377	20231027	141000	65363500	8990	9000	9000	8990	12
378	20231027	140900	65255560	9000	9000	9000	9000	0
379	20231027	140800	65255560	9000	9000	9000	9000	2
380	20231027	140700	65237560	9050	9050	9050	9050	3
381	20231027	140600	65210410	8990	9000	9000	8990	6
382	20231027	140500	65156450	9000	9000	9000	9000	2
383	20231027	140400	65138450	9050	9050	9050	9050	1
384	20231027	140300	65129400	8990	8990	8990	8990	0
385	20231027	140200	65129400	8990	9030	9030	8990	13
386	20231027	140100	65012370	8990	8990	8990	8990	0
387	20231027	140000	65012370	8990	8990	8990	8990	0
388	20231027	135900	65012370	8990	9010	9010	8990	11
389	20231027	135800	64913380	9030	9030	9030	9030	0
390	20231027	135700	64913380	9030	9030	9030	9030	3
391	20231027	135600	64886290	9010	9010	9010	9010	2
392	20231027	135500	64868270	9000	9010	9010	9000	12
393	20231027	135400	64760250	9030	9000	9030	9000	78
394	20231027	135300	64055940	9000	9030	9030	9000	5
395	20231027	135200	64010820	8990	8990	8990	8990	0
396	20231027	135100	64010820	8990	9000	9000	8990	6
397	20231027	135000	63956870	8990	8990	8990	8990	2
398	20231027	134900	63938890	9030	9030	9030	9030	0
399	20231027	134800	63938890	9030	8990	9030	8990	12
400	20231027	134700	63830890	8990	8990	8990	8990	2
401	20231027	134600	63812910	8990	8990	8990	8990	0
402	20231027	134500	63812910	8990	8990	8990	8990	0
403	20231027	134400	63812910	8990	9030	9030	8990	14
404	20231027	134300	63686910	8990	8990	8990	8990	0
405	20231027	134200	63686910	8990	8990	8990	8990	0
406	20231027	134100	63686910	8990	8990	8990	8990	2
407	20231027	134000	63668930	8990	8990	8990	8990	10
408	20231027	133900	63579030	9030	9030	9030	9030	4
409	20231027	133800	63542910	8990	8990	8990	8990	2
410	20231027	133700	63524930	8990	8990	8990	8990	0
411	20231027	133600	63524930	8990	8990	8990	8990	8
412	20231027	133500	63453010	8990	8990	8990	8990	2
413	20231027	133400	63435030	9030	9030	9030	9030	4
414	20231027	133300	63398910	8990	9000	9000	8990	13
415	20231027	133200	63281940	9000	9000	9000	9000	1
416	20231027	133100	63272940	9030	9030	9030	9030	0
417	20231027	133000	63272940	9030	9030	9030	9030	3
418	20231027	132900	63245850	9000	9000	9000	9000	7
419	20231027	132800	63182850	9000	9000	9000	9000	0
420	20231027	132700	63182850	9000	9000	9000	9000	0
421	20231027	132600	63182850	9000	9000	9000	9000	3
422	20231027	132500	63155850	9000	9030	9030	9000	16
423	20231027	132400	63011730	9000	9000	9000	9000	0
424	20231027	132300	63011730	9000	9000	9000	9000	2
425	20231027	132200	62993730	9000	9000	9000	9000	6
426	20231027	132100	62939730	9030	9030	9030	9030	3
427	20231027	132000	62912640	8990	8990	8990	8990	2
428	20231027	131900	62894660	8990	8990	8990	8990	36
429	20231027	131800	62571020	9000	8990	9000	8990	57
430	20231027	131700	62058120	8990	9010	9010	8990	2
431	20231027	131600	62040120	9010	9010	9010	9010	3
432	20231027	131500	62013090	8990	9010	9010	8990	202
433	20231027	131400	60195770	9020	9020	9020	9020	117
434	20231027	131300	59140430	9020	9020	9020	9020	2
435	20231027	131200	59122390	9050	9050	9050	9050	0
436	20231027	131100	59122390	9050	9020	9050	9020	14
437	20231027	131000	58996020	9020	9020	9020	9020	2
438	20231027	130900	58977980	9020	9020	9020	9020	0
439	20231027	130800	58977980	9020	9020	9020	9020	0
440	20231027	130700	58977980	9020	9020	9050	9020	12
441	20231027	130600	58869650	9050	9050	9050	9050	1
442	20231027	130500	58860600	9020	9020	9020	9020	0
443	20231027	130400	58860600	9020	9020	9020	9020	2
444	20231027	130300	58842560	9020	9030	9030	9020	9
445	20231027	130200	58761350	9030	9030	9030	9030	1
446	20231027	130100	58752320	9020	9020	9020	9020	2
447	20231027	130000	58734280	9020	9020	9020	9020	0
448	20231027	125900	58734280	9020	9020	9020	9020	9
449	20231027	125800	58653100	9030	9030	9030	9030	3
450	20231027	125700	58626010	9020	9020	9020	9020	0
451	20231027	125600	58626010	9020	9020	9020	9020	10
452	20231027	125500	58535810	9020	9020	9020	9020	2
453	20231027	125400	58517770	9030	9030	9030	9030	0
454	20231027	125300	58517770	9030	9030	9030	9030	3
455	20231027	125200	58490680	9020	9020	9020	9020	10
456	20231027	125100	58400480	9020	9020	9020	9020	0
457	20231027	125000	58400480	9020	9020	9020	9020	0
458	20231027	124900	58400480	9020	9020	9020	9020	2
459	20231027	124800	58382440	9030	9030	9030	9020	99
460	20231027	124700	57488560	9020	9020	9020	9020	0
461	20231027	124600	57488560	9020	9020	9020	9020	2
462	20231027	124500	57470520	9020	9020	9020	9020	9
463	20231027	124400	57389340	9030	9030	9030	9030	3
464	20231027	124300	57362250	9020	9020	9020	9020	2
465	20231027	124200	57344210	9030	9030	9030	9030	0
466	20231027	124100	57344210	9030	9020	9030	9020	21
467	20231027	124000	57154690	9030	9030	9030	9030	216
468	20231027	123900	55204210	9070	9070	9070	9070	4
469	20231027	123800	55167930	9030	9030	9030	9030	0
470	20231027	123700	55167930	9030	9030	9030	9030	9
471	20231027	123600	55086660	9100	9100	9100	9100	0
472	20231027	123500	55086660	9100	9100	9100	9100	3
473	20231027	123400	55059360	9030	9030	9030	9030	2
474	20231027	123300	55041300	9030	9040	9040	9030	11
475	20231027	123200	54941930	9040	9040	9040	9040	0
476	20231027	123100	54941930	9040	9040	9040	9040	2
477	20231027	123000	54923850	9100	9040	9100	9040	10
478	20231027	122900	54833270	9040	9040	9040	9040	0
479	20231027	122800	54833270	9040	9040	9040	9040	2
480	20231027	122700	54815190	9120	9120	9120	9120	0
481	20231027	122600	54815190	9120	9100	9120	9030	28
482	20231027	122500	54561080	9040	9030	9040	9030	5
483	20231027	122400	54515900	9030	9030	9030	9030	0
484	20231027	122300	54515900	9030	9030	9030	9030	0
485	20231027	122200	54515900	9030	9030	9030	9030	58
486	20231027	122100	53992160	9040	9040	9060	9040	388
487	20231027	122000	50481920	9060	9060	9060	9060	88
488	20231027	121900	49684640	9050	9050	9050	9050	23
489	20231027	121800	49476490	9120	9120	9120	9120	0
490	20231027	121700	49476490	9120	9120	9120	9120	0
491	20231027	121600	49476490	9120	9120	9120	9120	3
492	20231027	121500	49449130	9050	9050	9050	9050	8
493	20231027	121400	49376730	9050	9050	9050	9050	0
494	20231027	121300	49376730	9050	9050	9050	9050	0
495	20231027	121200	49376730	9050	9120	9120	9050	6
496	20231027	121100	49322150	9050	9060	9060	9050	10
497	20231027	121000	49231560	9060	9060	9060	9060	0
498	20231027	120900	49231560	9060	9060	9060	9060	2
499	20231027	120800	49213440	9060	9060	9060	9060	8
500	20231027	120700	49140960	9120	9120	9120	9120	3
501	20231027	120600	49113600	9060	9120	9120	9060	3
502	20231027	120500	49086360	9060	9060	9060	9060	0
503	20231027	120400	49086360	9060	9060	9060	9060	10
504	20231027	120300	48995760	9060	9120	9120	9060	6
505	20231027	120200	48941160	9060	9060	9060	9060	1
506	20231027	120100	48932100	9060	9060	9060	9060	0
507	20231027	120000	48932100	9060	9060	9060	9060	10
508	20231027	115900	48841500	9120	9120	9120	9120	0
509	20231027	115800	48841500	9120	9120	9120	9120	3
510	20231027	115700	48814140	9060	9060	9060	9060	2
511	20231027	115600	48796020	9060	9060	9060	9060	11
512	20231027	115500	48696360	9060	9060	9060	9060	0
513	20231027	115400	48696360	9060	9060	9060	9060	2
514	20231027	115300	48678240	9120	9060	9120	9060	10
515	20231027	115200	48587460	9060	9060	9060	9060	0
516	20231027	115100	48587460	9060	9060	9060	9060	2
517	20231027	115000	48569340	9060	9060	9060	9060	0
518	20231027	114900	48569340	9060	9120	9120	9060	17
519	20231027	114800	48415080	9060	9060	9060	9060	1
520	20231027	114700	48406020	9060	9060	9060	9060	0
521	20231027	114600	48406020	9060	9060	9060	9060	0
522	20231027	114500	48406020	9060	9060	9060	9060	7
523	20231027	114400	48342600	9120	9120	9120	9120	3
524	20231027	114300	48315240	9060	9060	9060	9060	0
525	20231027	114200	48315240	9060	9100	9100	9060	14
526	20231027	114100	48188120	9120	9120	9120	9120	0
527	20231027	114000	48188120	9120	9120	9120	9120	3
528	20231027	113900	48160760	9080	9080	9080	9080	2
529	20231027	113800	48142600	9070	9070	9070	9070	6
530	20231027	113700	48088180	9120	9120	9120	9120	82
531	20231027	113600	47340340	9060	9060	9060	9060	2
532	20231027	113500	47322220	9120	9120	9120	9120	5
533	20231027	113400	47276620	9050	9090	9090	9050	17
534	20231027	113300	47122410	9070	9070	9070	9070	2
535	20231027	113200	47104270	9070	9070	9070	9070	0
536	20231027	113100	47104270	9070	9070	9070	9070	0
537	20231027	113000	47104270	9070	9070	9090	9070	13
538	20231027	112900	46986300	9060	9060	9060	9060	0
539	20231027	112800	46986300	9060	9060	9060	9060	0
540	20231027	112700	46986300	9060	9060	9070	9060	11
541	20231027	112600	46886630	9090	9090	9090	9090	100
542	20231027	112500	45977630	9050	9050	9050	9050	0
543	20231027	112400	45977630	9050	9050	9050	9050	2
544	20231027	112300	45959530	9050	9050	9050	9050	9
545	20231027	112200	45878080	9090	9090	9090	9090	0
546	20231027	112100	45878080	9090	9050	9090	9050	5
547	20231027	112000	45832710	9050	9050	9050	9050	0
548	20231027	111900	45832710	9050	9050	9050	9050	10
549	20231027	111800	45742210	9050	9050	9050	9050	0
550	20231027	111700	45742210	9050	9090	9090	9050	5
551	20231027	111600	45696840	9090	9100	9100	9090	3
552	20231027	111500	45669560	9100	9100	9100	9100	0
553	20231027	111400	45669560	9100	9100	9110	9100	10
554	20231027	111300	45578550	9090	9090	9090	9090	0
555	20231027	111200	45578550	9090	9050	9090	9050	12
556	20231027	111100	45469870	9050	9050	9050	9050	2
557	20231027	111000	45451770	9050	9050	9050	9050	0
558	20231027	110900	45451770	9050	9050	9050	9050	0
559	20231027	110800	45451770	9050	9050	9050	9050	10
560	20231027	110700	45361270	9090	9090	9090	9090	3
561	20231027	110600	45334000	9080	9080	9080	9080	265
562	20231027	110500	42927800	9040	9040	9040	9040	12
563	20231027	110400	42819320	9040	9040	9040	9040	2
564	20231027	110300	42801240	9080	9080	9080	9080	3
565	20231027	110200	42774000	9040	9040	9040	9040	10
566	20231027	110100	42683600	9040	9040	9040	9040	8
567	20231027	110000	42611280	9040	9040	9040	9040	0
568	20231027	105900	42611280	9040	9040	9040	9040	2
569	20231027	105800	42593200	9080	9080	9080	9080	4
570	20231027	105700	42556880	9040	9040	9040	9040	12
571	20231027	105600	42448400	9040	9080	9080	9040	4
572	20231027	105500	42412120	9080	9080	9080	9080	0
573	20231027	105400	42412120	9080	9080	9080	9080	3
574	20231027	105300	42384880	9040	9040	9040	9040	8
575	20231027	105200	42312560	9040	9040	9040	9040	0
576	20231027	105100	42312560	9040	9040	9040	9040	0
577	20231027	105000	42312560	9040	9040	9040	9040	13
578	20231027	104900	42195040	9080	9080	9080	9080	4
579	20231027	104800	42158720	9040	9040	9040	9040	0
580	20231027	104700	42158720	9040	9040	9040	9040	2
581	20231027	104600	42140640	9040	9050	9050	9040	7
582	20231027	104500	42077340	9050	9050	9050	9050	0
583	20231027	104400	42077340	9050	9050	9050	9050	2
584	20231027	104300	42059240	9040	9040	9040	9040	0
585	20231027	104200	42059240	9040	9040	9040	9040	11
586	20231027	104100	41959800	9040	9040	9040	9040	2
587	20231027	104000	41941720	9080	9080	9080	9080	8
588	20231027	103900	41869080	9050	9050	9080	9050	112
589	20231027	103800	40855330	9050	9080	9080	9050	12
590	20231027	103700	40746430	9080	9080	9080	9080	0
591	20231027	103600	40746430	9080	9080	9080	9080	0
592	20231027	103500	40746430	9080	9050	9080	9040	189
593	20231027	103400	39034870	9040	9040	9040	9040	20
594	20231027	103300	38854070	9040	9040	9040	9040	0
595	20231027	103200	38854070	9040	9040	9040	9040	2
596	20231027	103100	38835990	9040	9070	9070	9040	11
597	20231027	103000	38736460	9040	9040	9040	9040	0
598	20231027	102900	38736460	9040	9040	9040	9040	2
599	20231027	102800	38718380	9040	9040	9040	9040	0
600	20231027	102700	38718380	9040	9040	9040	9040	9
601	20231027	102600	38637020	9070	9040	9070	9040	5
602	20231027	102500	38591730	9040	9040	9040	9040	0
603	20231027	102400	38591730	9040	9040	9040	9040	9
604	20231027	102300	38510370	9040	9040	9040	9040	2
605	20231027	102200	38492290	9070	9070	9070	9070	0
606	20231027	102100	38492290	9070	9070	9070	9070	4
607	20231027	102000	38456010	9040	9040	9040	9040	13
608	20231027	101900	38338490	9070	9070	9070	9070	37
609	20231027	101800	38002900	9070	9070	9070	9070	1
610	20231027	101700	37993830	9070	9070	9070	9070	3
611	20231027	101600	37966620	9040	9040	9040	9040	9
612	20231027	101500	37885260	9070	9070	9070	9070	1
613	20231027	101400	37876190	9030	9030	9030	9030	0
614	20231027	101300	37876190	9030	9070	9070	9030	17
615	20231027	101200	37722280	9070	9070	9070	9070	4
616	20231027	101100	37686000	9030	9030	9030	9030	1
617	20231027	101000	37676970	9030	9030	9040	9030	125
618	20231027	100900	36548120	9020	9020	9020	9020	9
619	20231027	100800	36466940	9030	9030	9030	9030	3
620	20231027	100700	36439850	9020	9000	9020	8980	828
621	20231027	100600	28987410	9000	9000	9000	9000	1
622	20231027	100500	28978410	9000	9000	9000	8980	33
623	20231027	100400	28681630	8980	8980	8980	8980	1
624	20231027	100300	28672650	9000	9000	9000	9000	3
625	20231027	100200	28645650	8980	8980	8980	8980	7
626	20231027	100100	28582790	8980	8980	8980	8980	2
627	20231027	100000	28564830	8980	8980	8980	8980	8
628	20231027	095900	28492990	8980	8980	8980	8980	20
629	20231027	095800	28313390	9000	8970	9000	8970	23
630	20231027	095700	28106960	8970	8970	8970	8970	7
631	20231027	095600	28044170	8970	8970	8970	8970	8
632	20231027	095500	27972410	8970	8970	8970	8970	9
633	20231027	095400	27891680	8970	9000	9000	8970	11
634	20231027	095300	27792890	8980	8980	8980	8980	7
635	20231027	095200	27730030	8970	8970	8970	8970	10
636	20231027	095100	27640330	8970	8970	8970	8970	7
637	20231027	095000	27577540	8970	8970	8970	8970	19
638	20231027	094900	27407110	9020	8970	9020	8970	5
639	20231027	094800	27362110	8970	8970	8970	8970	7
640	20231027	094700	27299320	8970	8980	8980	8970	15
641	20231027	094600	27164740	8980	8980	8980	8980	9
642	20231027	094500	27083920	8980	9020	9020	8980	39
643	20231027	094400	26733540	8980	8980	8980	8980	9
644	20231027	094300	26652720	8970	8970	8970	8970	14
645	20231027	094200	26527140	8970	9020	9020	8970	57
646	20231027	094100	26013350	8970	8970	8970	8970	8
647	20231027	094000	25941590	8970	8970	9040	8970	257
648	20231027	093900	23636090	8970	8970	8970	8970	14
649	20231027	093800	23510510	8970	8970	8970	8970	0
650	20231027	093700	23510510	8970	8980	8980	8970	161
651	20231027	093600	22064820	8980	8990	8990	8980	259
652	20231027	093500	19737930	9060	8990	9060	8990	11
653	20231027	093400	19638760	8990	8990	8990	8990	9
654	20231027	093300	19557850	8990	8990	8990	8990	8
655	20231027	093200	19485930	8990	8990	8990	8990	7
656	20231027	093100	19423000	8990	8990	9060	8990	13
657	20231027	093000	19305920	8990	8990	8990	8990	8
658	20231027	092900	19234000	8990	9000	9000	8990	7
659	20231027	092800	19171010	9000	9010	9010	9000	612
660	20231027	092700	13658230	9010	9010	9010	9010	0
661	20231027	092600	13658230	9010	9080	9080	9010	10
662	20231027	092500	13567910	9020	9020	9020	9020	278
663	20231027	092400	11060350	9020	9020	9020	9020	14
664	20231027	092300	10934070	9020	9020	9020	9020	7
665	20231027	092200	10870930	9080	9020	9080	9020	14
666	20231027	092100	10744410	9020	9020	9020	9020	9
667	20231027	092000	10663230	9020	9020	9020	9020	440
668	20231027	091900	6694430	9010	9020	9020	9010	10
669	20231027	091800	6604280	9010	9010	9080	9010	38
670	20231027	091700	6261460	9020	9020	9050	9020	149
671	20231027	091600	4917390	9010	9010	9010	9010	0
672	20231027	091500	4917390	9010	9050	9050	9010	20
673	20231027	091400	4736670	9030	9070	9070	9030	8
674	20231027	091300	4664390	9030	9030	9070	9000	159
675	20231027	091200	3228700	9000	9000	9030	9000	9
676	20231027	091100	3147670	9020	9010	9050	9000	12
677	20231027	091000	3039510	9080	9080	9080	9080	1
678	20231027	090900	3030430	9000	9020	9020	9000	274
679	20231027	090800	559060	9020	9070	9070	9020	9
680	20231027	090700	477830	9020	9020	9020	9020	7
681	20231027	090600	414690	9020	9020	9020	9020	8
682	20231027	090500	342530	9020	9020	9020	9020	0
683	20231027	090400	342530	9020	9020	9020	9020	7
684	20231027	090300	279390	9020	9020	9020	9020	7
685	20231027	090200	216250	9020	9020	9020	9020	9
686	20231027	090100	135070	9010	9010	9010	9010	7
687	20231027	090000	72000	9000	9000	9000	9000	8