KissMeData/234340/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202600	288265670	14080	14080	14080	14080	546
3	20231027	202500	288265670	14080	14080	14080	14080	0
4	20231027	202400	288265670	14080	14080	14080	14080	0
5	20231027	202300	288265670	14080	14080	14080	14080	0
6	20231027	202200	288265670	14080	14080	14080	14080	0
7	20231027	202100	288265670	14080	14080	14080	14080	0
8	20231027	202000	288265670	14080	14080	14080	14080	0
9	20231027	201900	288265670	14080	14080	14080	14080	0
10	20231027	201800	288265670	14080	14080	14080	14080	0
11	20231027	201700	288265670	14080	14080	14080	14080	0
12	20231027	201600	288265670	14080	14080	14080	14080	0
13	20231027	201500	288265670	14080	14080	14080	14080	0
14	20231027	201400	288265670	14080	14080	14080	14080	0
15	20231027	201300	288265670	14080	14080	14080	14080	0
16	20231027	201200	288265670	14080	14080	14080	14080	0
17	20231027	201100	288265670	14080	14080	14080	14080	0
18	20231027	201000	288265670	14080	14080	14080	14080	0
19	20231027	200900	288265670	14080	14080	14080	14080	0
20	20231027	200800	288265670	14080	14080	14080	14080	0
21	20231027	200700	288265670	14080	14080	14080	14080	0
22	20231027	200600	288265670	14080	14080	14080	14080	0
23	20231027	200500	288265670	14080	14080	14080	14080	0
24	20231027	200400	288265670	14080	14080	14080	14080	0
25	20231027	200300	288265670	14080	14080	14080	14080	0
26	20231027	200200	288265670	14080	14080	14080	14080	0
27	20231027	200100	288265670	14080	14080	14080	14080	0
28	20231027	200000	288265670	14080	14080	14080	14080	0
29	20231027	195900	288265670	14080	14080	14080	14080	0
30	20231027	195800	288265670	14080	14080	14080	14080	0
31	20231027	195700	288265670	14080	14080	14080	14080	0
32	20231027	195600	288265670	14080	14080	14080	14080	546
33	20231027	195500	288265670	14080	14080	14080	14080	0
34	20231027	195400	288265670	14080	14080	14080	14080	0
35	20231027	195300	288265670	14080	14080	14080	14080	0
36	20231027	195200	288265670	14080	14080	14080	14080	0
37	20231027	195100	288265670	14080	14080	14080	14080	0
38	20231027	195000	288265670	14080	14080	14080	14080	0
39	20231027	194900	288265670	14080	14080	14080	14080	0
40	20231027	194800	288265670	14080	14080	14080	14080	0
41	20231027	194700	288265670	14080	14080	14080	14080	0
42	20231027	194600	288265670	14080	14080	14080	14080	0
43	20231027	194500	288265670	14080	14080	14080	14080	0
44	20231027	194400	288265670	14080	14080	14080	14080	0
45	20231027	194300	288265670	14080	14080	14080	14080	0
46	20231027	194200	288265670	14080	14080	14080	14080	0
47	20231027	194100	288265670	14080	14080	14080	14080	0
48	20231027	194000	288265670	14080	14080	14080	14080	0
49	20231027	193900	288265670	14080	14080	14080	14080	0
50	20231027	193800	288265670	14080	14080	14080	14080	0
51	20231027	193700	288265670	14080	14080	14080	14080	0
52	20231027	193600	288265670	14080	14080	14080	14080	0
53	20231027	193500	288265670	14080	14080	14080	14080	0
54	20231027	193400	288265670	14080	14080	14080	14080	0
55	20231027	193300	288265670	14080	14080	14080	14080	0
56	20231027	193200	288265670	14080	14080	14080	14080	0
57	20231027	193100	288265670	14080	14080	14080	14080	0
58	20231027	193000	288265670	14080	14080	14080	14080	0
59	20231027	192900	288265670	14080	14080	14080	14080	0
60	20231027	192800	288265670	14080	14080	14080	14080	0
61	20231027	192700	288265670	14080	14080	14080	14080	0
62	20231027	192600	288265670	14080	14080	14080	14080	546
63	20231027	192500	288265670	14080	14080	14080	14080	0
64	20231027	192400	288265670	14080	14080	14080	14080	0
65	20231027	192300	288265670	14080	14080	14080	14080	0
66	20231027	192200	288265670	14080	14080	14080	14080	0
67	20231027	192100	288265670	14080	14080	14080	14080	0
68	20231027	192000	288265670	14080	14080	14080	14080	0
69	20231027	191900	288265670	14080	14080	14080	14080	0
70	20231027	191800	288265670	14080	14080	14080	14080	0
71	20231027	191700	288265670	14080	14080	14080	14080	0
72	20231027	191600	288265670	14080	14080	14080	14080	0
73	20231027	191500	288265670	14080	14080	14080	14080	0
74	20231027	191400	288265670	14080	14080	14080	14080	0
75	20231027	191300	288265670	14080	14080	14080	14080	0
76	20231027	191200	288265670	14080	14080	14080	14080	0
77	20231027	191100	288265670	14080	14080	14080	14080	0
78	20231027	191000	288265670	14080	14080	14080	14080	0
79	20231027	190900	288265670	14080	14080	14080	14080	0
80	20231027	190800	288265670	14080	14080	14080	14080	0
81	20231027	190700	288265670	14080	14080	14080	14080	0
82	20231027	190600	288265670	14080	14080	14080	14080	0
83	20231027	190500	288265670	14080	14080	14080	14080	0
84	20231027	190400	288265670	14080	14080	14080	14080	0
85	20231027	190300	288265670	14080	14080	14080	14080	0
86	20231027	190200	288265670	14080	14080	14080	14080	0
87	20231027	190100	288265670	14080	14080	14080	14080	0
88	20231027	190000	288265670	14080	14080	14080	14080	0
89	20231027	185900	288265670	14080	14080	14080	14080	0
90	20231027	185800	288265670	14080	14080	14080	14080	0
91	20231027	185700	288265670	14080	14080	14080	14080	0
92	20231027	185600	288265670	14080	14080	14080	14080	546
93	20231027	185500	288265670	14080	14080	14080	14080	0
94	20231027	185400	288265670	14080	14080	14080	14080	0
95	20231027	185300	288265670	14080	14080	14080	14080	0
96	20231027	185200	288265670	14080	14080	14080	14080	0
97	20231027	185100	288265670	14080	14080	14080	14080	0
98	20231027	185000	288265670	14080	14080	14080	14080	0
99	20231027	184900	288265670	14080	14080	14080	14080	0
100	20231027	184800	288265670	14080	14080	14080	14080	0
101	20231027	184700	288265670	14080	14080	14080	14080	0
102	20231027	184600	288265670	14080	14080	14080	14080	0
103	20231027	184500	288265670	14080	14080	14080	14080	0
104	20231027	184400	288265670	14080	14080	14080	14080	0
105	20231027	184300	288265670	14080	14080	14080	14080	0
106	20231027	184200	288265670	14080	14080	14080	14080	0
107	20231027	184100	288265670	14080	14080	14080	14080	0
108	20231027	184000	288265670	14080	14080	14080	14080	0
109	20231027	183900	288265670	14080	14080	14080	14080	0
110	20231027	183800	288265670	14080	14080	14080	14080	0
111	20231027	183700	288265670	14080	14080	14080	14080	0
112	20231027	183600	288265670	14080	14080	14080	14080	0
113	20231027	183500	288265670	14080	14080	14080	14080	0
114	20231027	183400	288265670	14080	14080	14080	14080	0
115	20231027	183300	288265670	14080	14080	14080	14080	0
116	20231027	183200	288265670	14080	14080	14080	14080	0
117	20231027	183100	288265670	14080	14080	14080	14080	0
118	20231027	183000	288265670	14080	14080	14080	14080	0
119	20231027	182900	288265670	14080	14080	14080	14080	0
120	20231027	182800	288265670	14080	14080	14080	14080	0
121	20231027	182700	288265670	14080	14080	14080	14080	0
122	20231027	182600	288265670	14080	14080	14080	14080	546
123	20231027	182500	288265670	14080	14080	14080	14080	0
124	20231027	182400	288265670	14080	14080	14080	14080	0
125	20231027	182300	288265670	14080	14080	14080	14080	0
126	20231027	182200	288265670	14080	14080	14080	14080	0
127	20231027	182100	288265670	14080	14080	14080	14080	0
128	20231027	182000	288265670	14080	14080	14080	14080	0
129	20231027	181900	288265670	14080	14080	14080	14080	0
130	20231027	181800	288265670	14080	14080	14080	14080	0
131	20231027	181700	288265670	14080	14080	14080	14080	0
132	20231027	181600	288265670	14080	14080	14080	14080	0
133	20231027	181500	288265670	14080	14080	14080	14080	0
134	20231027	181400	288265670	14080	14080	14080	14080	0
135	20231027	181300	288265670	14080	14080	14080	14080	0
136	20231027	181200	288265670	14080	14080	14080	14080	0
137	20231027	181100	288265670	14080	14080	14080	14080	0
138	20231027	181000	288265670	14080	14080	14080	14080	0
139	20231027	180900	288265670	14080	14080	14080	14080	0
140	20231027	180800	288265670	14080	14080	14080	14080	0
141	20231027	180700	288265670	14080	14080	14080	14080	0
142	20231027	180600	288265670	14080	14080	14080	14080	0
143	20231027	180500	288265670	14080	14080	14080	14080	0
144	20231027	180400	288265670	14080	14080	14080	14080	0
145	20231027	180300	288265670	14080	14080	14080	14080	0
146	20231027	180200	288265670	14080	14080	14080	14080	0
147	20231027	180100	288265670	14080	14080	14080	14080	0
148	20231027	180000	288265670	14080	14080	14080	14080	0
149	20231027	175900	288265670	14080	14080	14080	14080	0
150	20231027	175800	288265670	14080	14080	14080	14080	0
151	20231027	175700	288265670	14080	14080	14080	14080	0
152	20231027	175600	288265670	14080	14080	14080	14080	546
153	20231027	175500	288265670	14080	14080	14080	14080	0
154	20231027	175400	288265670	14080	14080	14080	14080	0
155	20231027	175300	288265670	14080	14080	14080	14080	0
156	20231027	175200	288265670	14080	14080	14080	14080	0
157	20231027	175100	288265670	14080	14080	14080	14080	0
158	20231027	175000	288265670	14080	14080	14080	14080	0
159	20231027	174900	288265670	14080	14080	14080	14080	0
160	20231027	174800	288265670	14080	14080	14080	14080	0
161	20231027	174700	288265670	14080	14080	14080	14080	0
162	20231027	174600	288265670	14080	14080	14080	14080	0
163	20231027	174500	288265670	14080	14080	14080	14080	0
164	20231027	174400	288265670	14080	14080	14080	14080	0
165	20231027	174300	288265670	14080	14080	14080	14080	0
166	20231027	174200	288265670	14080	14080	14080	14080	0
167	20231027	174100	288265670	14080	14080	14080	14080	0
168	20231027	174000	288265670	14080	14080	14080	14080	0
169	20231027	173900	288265670	14080	14080	14080	14080	0
170	20231027	173800	288265670	14080	14080	14080	14080	0
171	20231027	173700	288265670	14080	14080	14080	14080	0
172	20231027	173600	288265670	14080	14080	14080	14080	0
173	20231027	173500	288265670	14080	14080	14080	14080	0
174	20231027	173400	288265670	14080	14080	14080	14080	0
175	20231027	173300	288265670	14080	14080	14080	14080	0
176	20231027	173200	288265670	14080	14080	14080	14080	0
177	20231027	173100	288265670	14080	14080	14080	14080	0
178	20231027	173000	288265670	14080	14080	14080	14080	0
179	20231027	172900	288265670	14080	14080	14080	14080	0
180	20231027	172800	288265670	14080	14080	14080	14080	0
181	20231027	172700	288265670	14080	14080	14080	14080	0
182	20231027	172600	288265670	14080	14080	14080	14080	546
183	20231027	172500	288265670	14080	14080	14080	14080	0
184	20231027	172400	288265670	14080	14080	14080	14080	0
185	20231027	172300	288265670	14080	14080	14080	14080	0
186	20231027	172200	288265670	14080	14080	14080	14080	0
187	20231027	172100	288265670	14080	14080	14080	14080	0
188	20231027	172000	288265670	14080	14080	14080	14080	0
189	20231027	171900	288265670	14080	14080	14080	14080	0
190	20231027	171800	288265670	14080	14080	14080	14080	0
191	20231027	171700	288265670	14080	14080	14080	14080	0
192	20231027	171600	288265670	14080	14080	14080	14080	0
193	20231027	171500	288265670	14080	14080	14080	14080	0
194	20231027	171400	288265670	14080	14080	14080	14080	0
195	20231027	171300	288265670	14080	14080	14080	14080	0
196	20231027	171200	288265670	14080	14080	14080	14080	0
197	20231027	171100	288265670	14080	14080	14080	14080	0
198	20231027	171000	288265670	14080	14080	14080	14080	0
199	20231027	170900	288265670	14080	14080	14080	14080	0
200	20231027	170800	288265670	14080	14080	14080	14080	0
201	20231027	170700	288265670	14080	14080	14080	14080	0
202	20231027	170600	288265670	14080	14080	14080	14080	0
203	20231027	170500	288265670	14080	14080	14080	14080	0
204	20231027	170400	288265670	14080	14080	14080	14080	0
205	20231027	170300	288265670	14080	14080	14080	14080	0
206	20231027	170200	288265670	14080	14080	14080	14080	0
207	20231027	170100	288265670	14080	14080	14080	14080	0
208	20231027	170000	288265670	14080	14080	14080	14080	0
209	20231027	165900	288265670	14080	14080	14080	14080	0
210	20231027	165800	288265670	14080	14080	14080	14080	0
211	20231027	165700	288265670	14080	14080	14080	14080	0
212	20231027	165600	288265670	14080	14080	14080	14080	546
213	20231027	165500	288265670	14080	14080	14080	14080	0
214	20231027	165400	288265670	14080	14080	14080	14080	0
215	20231027	165300	288265670	14080	14080	14080	14080	0
216	20231027	165200	288265670	14080	14080	14080	14080	0
217	20231027	165100	288265670	14080	14080	14080	14080	0
218	20231027	165000	288265670	14080	14080	14080	14080	0
219	20231027	164900	288265670	14080	14080	14080	14080	0
220	20231027	164800	288265670	14080	14080	14080	14080	0
221	20231027	164700	288265670	14080	14080	14080	14080	0
222	20231027	164600	288265670	14080	14080	14080	14080	0
223	20231027	164500	288265670	14080	14080	14080	14080	0
224	20231027	164400	288265670	14080	14080	14080	14080	0
225	20231027	164300	288265670	14080	14080	14080	14080	0
226	20231027	164200	288265670	14080	14080	14080	14080	0
227	20231027	164100	288265670	14080	14080	14080	14080	0
228	20231027	164000	288265670	14080	14080	14080	14080	0
229	20231027	163900	288265670	14080	14080	14080	14080	0
230	20231027	163800	288265670	14080	14080	14080	14080	0
231	20231027	163700	288265670	14080	14080	14080	14080	0
232	20231027	163600	288265670	14080	14080	14080	14080	0
233	20231027	163500	288265670	14080	14080	14080	14080	0
234	20231027	163400	288265670	14080	14080	14080	14080	0
235	20231027	163300	288265670	14080	14080	14080	14080	0
236	20231027	163200	288265670	14080	14080	14080	14080	0
237	20231027	163100	288265670	14080	14080	14080	14080	0
238	20231027	163000	288265670	14080	14080	14080	14080	0
239	20231027	162900	288265670	14080	14080	14080	14080	0
240	20231027	162800	288265670	14080	14080	14080	14080	0
241	20231027	162700	288265670	14080	14080	14080	14080	0
242	20231027	162600	288265670	14080	14080	14080	14080	546
243	20231027	162500	288265670	14080	14080	14080	14080	0
244	20231027	162400	288265670	14080	14080	14080	14080	0
245	20231027	162300	288265670	14080	14080	14080	14080	0
246	20231027	162200	288265670	14080	14080	14080	14080	0
247	20231027	162100	288265670	14080	14080	14080	14080	0
248	20231027	162000	288265670	14080	14080	14080	14080	0
249	20231027	161900	288265670	14080	14080	14080	14080	0
250	20231027	161800	288265670	14080	14080	14080	14080	0
251	20231027	161700	288265670	14080	14080	14080	14080	0
252	20231027	161600	288265670	14080	14080	14080	14080	0
253	20231027	161500	288265670	14080	14080	14080	14080	0
254	20231027	161400	288265670	14080	14080	14080	14080	0
255	20231027	161300	288265670	14080	14080	14080	14080	0
256	20231027	161200	288265670	14080	14080	14080	14080	0
257	20231027	161100	288265670	14080	14080	14080	14080	0
258	20231027	161000	288265670	14080	14080	14080	14080	0
259	20231027	160900	288265670	14080	14080	14080	14080	0
260	20231027	160800	288265670	14080	14080	14080	14080	0
261	20231027	160700	288265670	14080	14080	14080	14080	0
262	20231027	160600	288265670	14080	14080	14080	14080	0
263	20231027	160500	288265670	14080	14080	14080	14080	0
264	20231027	160400	288265670	14080	14080	14080	14080	0
265	20231027	160300	288265670	14080	14080	14080	14080	0
266	20231027	160200	288265670	14080	14080	14080	14080	0
267	20231027	160100	288265670	14080	14080	14080	14080	0
268	20231027	160000	288265670	14080	14080	14080	14080	0
269	20231027	155900	288265670	14080	14080	14080	14080	0
270	20231027	155800	288265670	14080	14080	14080	14080	0
271	20231027	155700	288265670	14080	14080	14080	14080	0
272	20231027	155600	288265670	14080	14080	14080	14080	546
273	20231027	155500	288265670	14080	14080	14080	14080	0
274	20231027	155400	288265670	14080	14080	14080	14080	0
275	20231027	155300	288265670	14080	14080	14080	14080	0
276	20231027	155200	288265670	14080	14080	14080	14080	0
277	20231027	155100	288265670	14080	14080	14080	14080	0
278	20231027	155000	288265670	14080	14080	14080	14080	0
279	20231027	154900	288265670	14080	14080	14080	14080	0
280	20231027	154800	288265670	14080	14080	14080	14080	0
281	20231027	154700	288265670	14080	14080	14080	14080	0
282	20231027	154600	288265670	14080	14080	14080	14080	0
283	20231027	154500	288265670	14080	14080	14080	14080	0
284	20231027	154400	288265670	14080	14080	14080	14080	0
285	20231027	154300	288265670	14080	14080	14080	14080	0
286	20231027	154200	288265670	14080	14080	14080	14080	0
287	20231027	154100	288265670	14080	14080	14080	14080	0
288	20231027	154000	288265670	14080	14080	14080	14080	0
289	20231027	153900	288265670	14080	14080	14080	14080	0
290	20231027	153800	288265670	14080	14080	14080	14080	0
291	20231027	153700	288265670	14080	14080	14080	14080	0
292	20231027	153600	288265670	14080	14080	14080	14080	0
293	20231027	153500	288265670	14080	14080	14080	14080	0
294	20231027	153400	288265670	14080	14080	14080	14080	0
295	20231027	153300	288265670	14080	14080	14080	14080	0
296	20231027	153200	288265670	14080	14080	14080	14080	0
297	20231027	153100	288265670	14080	14080	14080	14080	0
298	20231027	153000	288265670	14080	14080	14080	14080	546
299	20231027	152900	280577990	14090	14090	14090	14090	0
300	20231027	152800	280577990	14090	14090	14090	14090	0
301	20231027	152700	280577990	14090	14090	14090	14090	0
302	20231027	152600	280577990	14090	14090	14090	14090	0
303	20231027	152500	280577990	14090	14090	14090	14090	0
304	20231027	152400	280577990	14090	14090	14090	14090	0
305	20231027	152300	280577990	14090	14090	14090	14090	0
306	20231027	152200	280577990	14090	14090	14090	14090	0
307	20231027	152100	280577990	14090	14090	14090	14090	0
308	20231027	152000	280577990	14090	14090	14090	14090	0
309	20231027	151900	280577990	14090	14100	14100	14090	744
310	20231027	151800	270088250	14100	14100	14100	14100	1
311	20231027	151700	270074150	14090	14100	14100	14090	242
312	20231027	151600	266662410	14080	14080	14080	14080	0
313	20231027	151500	266662410	14080	14080	14080	14080	0
314	20231027	151400	266662410	14080	14080	14080	14080	3
315	20231027	151300	266620170	14070	14100	14100	14070	89
316	20231027	151200	265366980	14090	14090	14090	14090	100
317	20231027	151100	263957980	14080	14080	14080	14080	0
318	20231027	151000	263957980	14080	14080	14080	14080	6
319	20231027	150900	263873500	14090	14090	14090	14090	20
320	20231027	150800	263591700	14080	14080	14080	14080	0
321	20231027	150700	263591700	14080	14090	14090	14070	134
322	20231027	150600	261705000	14090	14090	14100	14090	421
323	20231027	150500	255772020	14060	14060	14060	14060	0
324	20231027	150400	255772020	14060	14060	14060	14060	0
325	20231027	150300	255772020	14060	14060	14060	14060	4
326	20231027	150200	255715780	14060	14060	14060	14060	40
327	20231027	150100	255153380	14060	14070	14070	14060	162
328	20231027	150000	252875070	14060	14060	14060	14060	5
329	20231027	145900	252804770	14060	14060	14060	14060	19
330	20231027	145800	252537630	14060	14100	14100	14060	8
331	20231027	145700	252424910	14100	14100	14100	14100	0
332	20231027	145600	252424910	14100	14100	14100	14100	3
333	20231027	145500	252382610	14030	14100	14100	14030	1137
334	20231027	145400	236410350	14060	14070	14070	14060	357
335	20231027	145300	231388430	14090	14070	14090	14070	258
336	20231027	145200	227756670	14090	14090	14090	14090	0
337	20231027	145100	227756670	14090	14090	14090	14090	1
338	20231027	145000	227742580	14060	14060	14060	14060	0
339	20231027	144900	227742580	14060	14130	14130	14060	67
340	20231027	144800	226795940	14060	14060	14060	14060	0
341	20231027	144700	226795940	14060	14060	14060	14060	0
342	20231027	144600	226795940	14060	14060	14060	14060	0
343	20231027	144500	226795940	14060	14130	14130	14060	8
344	20231027	144400	226683320	14130	14130	14130	14130	0
345	20231027	144300	226683320	14130	14130	14130	14130	0
346	20231027	144200	226683320	14130	14130	14130	14130	20
347	20231027	144100	226400720	14130	14130	14130	14130	0
348	20231027	144000	226400720	14130	14130	14130	14130	0
349	20231027	143900	226400720	14130	14130	14130	14130	0
350	20231027	143800	226400720	14130	14130	14130	14130	5
351	20231027	143700	226330070	14030	14030	14030	14030	0
352	20231027	143600	226330070	14030	14030	14030	14030	0
353	20231027	143500	226330070	14030	14030	14030	14030	0
354	20231027	143400	226330070	14030	14030	14030	14030	0
355	20231027	143300	226330070	14030	14030	14030	14030	0
356	20231027	143200	226330070	14030	14040	14040	14030	46
357	20231027	143100	225684560	14040	14080	14150	14040	1892
358	20231027	143000	199101830	14170	14120	14170	14080	54
359	20231027	142900	198339330	14070	14070	14070	14070	0
360	20231027	142800	198339330	14070	14070	14070	14070	0
361	20231027	142700	198339330	14070	14070	14070	14070	1
362	20231027	142600	198325260	14120	14070	14120	14070	4
363	20231027	142500	198268830	14130	14080	14130	14060	378
364	20231027	142400	192949680	14080	14090	14090	14080	320
365	20231027	142300	188442580	14090	14090	14090	14090	0
366	20231027	142200	188442580	14090	14090	14090	14090	0
367	20231027	142100	188442580	14090	14090	14090	14090	0
368	20231027	142000	188442580	14090	14130	14130	14090	11
369	20231027	141900	188287550	14140	14140	14140	14140	40
370	20231027	141800	187721950	14090	14090	14090	14090	0
371	20231027	141700	187721950	14090	14090	14090	14090	0
372	20231027	141600	187721950	14090	14100	14100	14090	5
373	20231027	141500	187651460	14080	14080	14080	14080	0
374	20231027	141400	187651460	14080	14080	14080	14080	0
375	20231027	141300	187651460	14080	14080	14080	14080	0
376	20231027	141200	187651460	14080	14090	14090	14080	33
377	20231027	141100	187186550	14090	14110	14110	14090	132
378	20231027	141000	185326290	14120	14140	14140	14120	45
379	20231027	140900	184690740	14140	14150	14150	14140	174
380	20231027	140800	182228700	14150	14150	14150	14150	0
381	20231027	140700	182228700	14150	14150	14150	14150	0
382	20231027	140600	182228700	14150	14150	14150	14150	0
383	20231027	140500	182228700	14150	14150	14150	14150	0
384	20231027	140400	182228700	14150	14150	14150	14150	0
385	20231027	140300	182228700	14150	14150	14150	14150	0
386	20231027	140200	182228700	14150	14150	14150	14150	0
387	20231027	140100	182228700	14150	14150	14150	14150	0
388	20231027	140000	182228700	14150	14150	14150	14150	8
389	20231027	135900	182115500	14150	14150	14150	14150	0
390	20231027	135800	182115500	14150	14150	14150	14150	33
391	20231027	135700	181648550	14180	14180	14180	14180	0
392	20231027	135600	181648550	14180	14180	14180	14180	0
393	20231027	135500	181648550	14180	14180	14180	14180	1
394	20231027	135400	181634370	14150	14150	14150	14150	0
395	20231027	135300	181634370	14150	14150	14150	14150	0
396	20231027	135200	181634370	14150	14150	14150	14150	0
397	20231027	135100	181634370	14150	14150	14150	14150	0
398	20231027	135000	181634370	14150	14150	14150	14150	0
399	20231027	134900	181634370	14150	14150	14150	14150	14
400	20231027	134800	181436270	14150	14150	14150	14150	0
401	20231027	134700	181436270	14150	14150	14150	14150	0
402	20231027	134600	181436270	14150	14150	14150	14150	0
403	20231027	134500	181436270	14150	14150	14150	14150	0
404	20231027	134400	181436270	14150	14150	14150	14150	0
405	20231027	134300	181436270	14150	14150	14150	14150	0
406	20231027	134200	181436270	14150	14150	14150	14150	0
407	20231027	134100	181436270	14150	14150	14150	14150	6
408	20231027	134000	181351370	14150	14150	14150	14150	3
409	20231027	133900	181308920	14160	14160	14160	14160	10
410	20231027	133800	181167320	14160	14160	14160	14160	0
411	20231027	133700	181167320	14160	14180	14180	14160	11
412	20231027	133600	181011360	14180	14180	14180	14180	1
413	20231027	133500	180997180	14180	14140	14180	14140	12
414	20231027	133400	180827240	14120	14120	14120	14120	3
415	20231027	133300	180784880	14090	14090	14090	14090	205
416	20231027	133200	177896430	14080	14080	14080	14080	4
417	20231027	133100	177840110	14090	14080	14090	14080	21
418	20231027	133000	177544300	14090	14090	14090	14090	32
419	20231027	132900	177093420	14090	14080	14090	14080	31
420	20231027	132800	176656640	14080	14090	14090	14080	229
421	20231027	132700	173430460	14090	14100	14100	14090	47
422	20231027	132600	172767880	14100	14100	14100	14100	159
423	20231027	132500	170525980	14100	14100	14100	14100	2
424	20231027	132400	170497780	14100	14100	14100	14100	0
425	20231027	132300	170497780	14100	14100	14100	14100	13
426	20231027	132200	170314480	14100	14100	14100	14100	0
427	20231027	132100	170314480	14100	14100	14100	14100	50
428	20231027	132000	169609480	14100	14100	14100	14100	0
429	20231027	131900	169609480	14100	14100	14100	14100	7
430	20231027	131800	169510780	14100	14100	14100	14100	5
431	20231027	131700	169440280	14100	14100	14100	14100	0
432	20231027	131600	169440280	14100	14100	14100	14100	0
433	20231027	131500	169440280	14100	14100	14100	14100	0
434	20231027	131400	169440280	14100	14100	14100	14100	125
435	20231027	131300	167677780	14100	14100	14100	14100	0
436	20231027	131200	167677780	14100	14100	14100	14100	0
437	20231027	131100	167677780	14100	14170	14200	14090	728
438	20231027	131000	157403490	14100	14100	14100	14100	0
439	20231027	130900	157403490	14100	14100	14100	14100	0
440	20231027	130800	157403490	14100	14100	14100	14100	27
441	20231027	130700	157022790	14100	14100	14100	14100	0
442	20231027	130600	157022790	14100	14100	14100	14100	0
443	20231027	130500	157022790	14100	14100	14100	14100	9
444	20231027	130400	156895890	14170	14170	14170	14170	50
445	20231027	130300	156187390	14100	14100	14100	14100	0
446	20231027	130200	156187390	14100	14100	14100	14100	3
447	20231027	130100	156145090	14160	14160	14160	14160	10
448	20231027	130000	156003490	14160	14160	14160	14160	1
449	20231027	125900	155989330	14100	14100	14100	14100	0
450	20231027	125800	155989330	14100	14100	14100	14100	0
451	20231027	125700	155989330	14100	14100	14100	14100	0
452	20231027	125600	155989330	14100	14100	14100	14100	0
453	20231027	125500	155989330	14100	14100	14100	14100	0
454	20231027	125400	155989330	14100	14100	14100	14100	14
455	20231027	125300	155791930	14100	14100	14100	14090	48
456	20231027	125200	155115210	14090	14090	14090	14090	0
457	20231027	125100	155115210	14090	14090	14090	14090	0
458	20231027	125000	155115210	14090	14090	14090	14090	0
459	20231027	124900	155115210	14090	14090	14090	14090	0
460	20231027	124800	155115210	14090	14090	14090	14090	0
461	20231027	124700	155115210	14090	14090	14090	14090	14
462	20231027	124600	154917950	14100	14110	14110	14100	113
463	20231027	124500	153324600	14170	14100	14170	14100	2
464	20231027	124400	153296330	14090	14090	14090	14090	0
465	20231027	124300	153296330	14090	14090	14090	14090	0
466	20231027	124200	153296330	14090	14090	14090	14090	0
467	20231027	124100	153296330	14090	14090	14090	14090	0
468	20231027	124000	153296330	14090	14090	14090	14090	0
469	20231027	123900	153296330	14090	14090	14090	14090	19
470	20231027	123800	153028620	14100	14100	14100	14100	5
471	20231027	123700	152958120	14090	14090	14090	14090	94
472	20231027	123600	151633660	14090	14090	14160	14090	231
473	20231027	123500	148378240	14090	14100	14100	14090	280
474	20231027	123400	144430800	14100	14100	14100	14100	0
475	20231027	123300	144430800	14100	14100	14100	14100	0
476	20231027	123200	144430800	14100	14100	14100	14100	0
477	20231027	123100	144430800	14100	14100	14100	14100	0
478	20231027	123000	144430800	14100	14100	14100	14100	2
479	20231027	122900	144402600	14170	14100	14170	14100	11
480	20231027	122800	144246800	14170	14100	14170	14100	3
481	20231027	122700	144204430	14170	14170	14170	14170	8
482	20231027	122600	144091070	14090	14090	14090	14090	0
483	20231027	122500	144091070	14090	14090	14090	14090	0
484	20231027	122400	144091070	14090	14090	14090	14090	0
485	20231027	122300	144091070	14090	14090	14090	14090	0
486	20231027	122200	144091070	14090	14090	14090	14090	0
487	20231027	122100	144091070	14090	14090	14090	14090	0
488	20231027	122000	144091070	14090	14090	14090	14090	0
489	20231027	121900	144091070	14090	14090	14090	14090	16
490	20231027	121800	143865630	14090	14090	14090	14090	0
491	20231027	121700	143865630	14090	14090	14090	14090	0
492	20231027	121600	143865630	14090	14100	14100	14090	121
493	20231027	121500	142159730	14110	14140	14140	14110	1004
494	20231027	121400	127979830	14130	14130	14130	14130	1
495	20231027	121300	127965700	14140	14170	14170	14140	9
496	20231027	121200	127838200	14130	14130	14130	14130	0
497	20231027	121100	127838200	14130	14130	14130	14130	0
498	20231027	121000	127838200	14130	14130	14130	14130	0
499	20231027	120900	127838200	14130	14130	14130	14130	0
500	20231027	120800	127838200	14130	14170	14170	14130	75
501	20231027	120700	126776050	14170	14170	14170	14170	0
502	20231027	120600	126776050	14170	14170	14170	14170	0
503	20231027	120500	126776050	14170	14170	14170	14130	4
504	20231027	120400	126719450	14130	14130	14130	14130	0
505	20231027	120300	126719450	14130	14130	14130	14130	0
506	20231027	120200	126719450	14130	14130	14130	14130	0
507	20231027	120100	126719450	14130	14130	14130	14130	0
508	20231027	120000	126719450	14130	14130	14130	14130	0
509	20231027	115900	126719450	14130	14130	14130	14130	0
510	20231027	115800	126719450	14130	14130	14130	14130	0
511	20231027	115700	126719450	14130	14130	14130	14130	0
512	20231027	115600	126719450	14130	14130	14130	14130	0
513	20231027	115500	126719450	14130	14130	14130	14130	1
514	20231027	115400	126705320	14120	14120	14120	14120	0
515	20231027	115300	126705320	14120	14140	14140	14120	625
516	20231027	115200	117872780	14170	14170	14170	14170	0
517	20231027	115100	117872780	14170	14170	14170	14170	2
518	20231027	115000	117844440	14170	14160	14180	14160	188
519	20231027	114900	115180080	14150	14160	14160	14150	87
520	20231027	114800	113948860	14130	14130	14130	14130	0
521	20231027	114700	113948860	14130	14130	14130	14130	0
522	20231027	114600	113948860	14130	14130	14130	14130	0
523	20231027	114500	113948860	14130	14130	14130	14130	0
524	20231027	114400	113948860	14130	14130	14130	14130	0
525	20231027	114300	113948860	14130	14130	14130	14130	0
526	20231027	114200	113948860	14130	14130	14130	14130	0
527	20231027	114100	113948860	14130	14130	14130	14130	0
528	20231027	114000	113948860	14130	14130	14130	14130	0
529	20231027	113900	113948860	14130	14130	14130	14130	0
530	20231027	113800	113948860	14130	14130	14130	14130	0
531	20231027	113700	113948860	14130	14130	14130	14130	0
532	20231027	113600	113948860	14130	14130	14130	14130	0
533	20231027	113500	113948860	14130	14130	14130	14130	0
534	20231027	113400	113948860	14130	14130	14130	14130	0
535	20231027	113300	113948860	14130	14130	14130	14130	0
536	20231027	113200	113948860	14130	14130	14130	14130	0
537	20231027	113100	113948860	14130	14130	14130	14130	0
538	20231027	113000	113948860	14130	14130	14130	14130	0
539	20231027	112900	113948860	14130	14180	14180	14130	750
540	20231027	112800	103326850	14180	14180	14180	14180	0
541	20231027	112700	103326850	14180	14240	14240	14180	23
542	20231027	112600	102999630	14180	14180	14180	14180	0
543	20231027	112500	102999630	14180	14190	14190	14180	62
544	20231027	112400	102119970	14180	14180	14180	14180	0
545	20231027	112300	102119970	14180	14180	14180	14180	0
546	20231027	112200	102119970	14180	14180	14180	14180	0
547	20231027	112100	102119970	14180	14180	14180	14180	0
548	20231027	112000	102119970	14180	14180	14180	14180	0
549	20231027	111900	102119970	14180	14180	14180	14180	0
550	20231027	111800	102119970	14180	14180	14180	14180	0
551	20231027	111700	102119970	14180	14180	14180	14180	0
552	20231027	111600	102119970	14180	14180	14180	14180	0
553	20231027	111500	102119970	14180	14180	14180	14180	0
554	20231027	111400	102119970	14180	14180	14180	14180	0
555	20231027	111300	102119970	14180	14180	14180	14180	0
556	20231027	111200	102119970	14180	14180	14180	14180	0
557	20231027	111100	102119970	14180	14180	14180	14180	0
558	20231027	111000	102119970	14180	14180	14180	14180	6
559	20231027	110900	102034890	14240	14210	14240	14170	68
560	20231027	110800	101068340	14210	14240	14240	14210	74
561	20231027	110700	100014650	14230	14230	14230	14230	0
562	20231027	110600	100014650	14230	14240	14240	14230	7
563	20231027	110500	99914980	14240	14250	14250	14240	3
564	20231027	110400	99872240	14260	14260	14260	14260	0
565	20231027	110300	99872240	14260	14260	14260	14260	0
566	20231027	110200	99872240	14260	14260	14260	14260	1
567	20231027	110100	99857980	14260	14260	14260	14260	0
568	20231027	110000	99857980	14260	14260	14260	14260	0
569	20231027	105900	99857980	14260	14260	14260	14260	0
570	20231027	105800	99857980	14260	14260	14260	14260	0
571	20231027	105700	99857980	14260	14260	14260	14260	0
572	20231027	105600	99857980	14260	14270	14270	14260	7
573	20231027	105500	99758100	14280	14280	14280	14280	6
574	20231027	105400	99672420	14290	14290	14290	14290	0
575	20231027	105300	99672420	14290	14290	14290	14290	1
576	20231027	105200	99658130	14290	14290	14290	14290	0
577	20231027	105100	99658130	14290	14290	14290	14290	0
578	20231027	105000	99658130	14290	14290	14290	14290	1
579	20231027	104900	99643840	14290	14290	14290	14290	0
580	20231027	104800	99643840	14290	14290	14290	14290	0
581	20231027	104700	99643840	14290	14290	14290	14290	0
582	20231027	104600	99643840	14290	14290	14290	14290	1
583	20231027	104500	99629550	14290	14290	14290	14290	0
584	20231027	104400	99629550	14290	14290	14290	14290	0
585	20231027	104300	99629550	14290	14290	14290	14290	0
586	20231027	104200	99629550	14290	14290	14290	14290	0
587	20231027	104100	99629550	14290	14290	14290	14290	0
588	20231027	104000	99629550	14290	14290	14290	14290	0
589	20231027	103900	99629550	14290	14290	14290	14290	0
590	20231027	103800	99629550	14290	14290	14290	14290	1
591	20231027	103700	99615260	14300	14300	14300	14300	0
592	20231027	103600	99615260	14300	14300	14300	14300	0
593	20231027	103500	99615260	14300	14300	14300	14300	0
594	20231027	103400	99615260	14300	14300	14300	14300	0
595	20231027	103300	99615260	14300	14300	14300	14300	0
596	20231027	103200	99615260	14300	14300	14300	14300	0
597	20231027	103100	99615260	14300	14300	14300	14300	0
598	20231027	103000	99615260	14300	14300	14300	14300	0
599	20231027	102900	99615260	14300	14300	14300	14300	0
600	20231027	102800	99615260	14300	14230	14300	14170	113
601	20231027	102700	98012580	14180	14180	14180	14180	0
602	20231027	102600	98012580	14180	14180	14180	14180	0
603	20231027	102500	98012580	14180	14180	14180	14180	0
604	20231027	102400	98012580	14180	14180	14180	14180	0
605	20231027	102300	98012580	14180	14180	14180	14180	0
606	20231027	102200	98012580	14180	14190	14200	14170	589
607	20231027	102100	89652230	14190	14180	14190	14120	20
608	20231027	102000	89368680	14120	14120	14120	14120	0
609	20231027	101900	89368680	14120	14120	14120	14120	1
610	20231027	101800	89354560	14090	14090	14090	14090	0
611	20231027	101700	89354560	14090	14090	14090	14090	0
612	20231027	101600	89354560	14090	14180	14180	14090	1280
613	20231027	101500	71289100	14160	14160	14160	14160	0
614	20231027	101400	71289100	14160	14160	14160	14160	0
615	20231027	101300	71289100	14160	14160	14160	14160	0
616	20231027	101200	71289100	14160	14160	14160	14160	15
617	20231027	101100	71076700	14150	14150	14150	14150	0
618	20231027	101000	71076700	14150	14150	14150	14150	0
619	20231027	100900	71076700	14150	14150	14150	14150	0
620	20231027	100800	71076700	14150	14150	14150	14150	0
621	20231027	100700	71076700	14150	14140	14150	14140	3
622	20231027	100600	71034270	14150	14150	14150	14150	5
623	20231027	100500	70963520	14080	14080	14080	14080	0
624	20231027	100400	70963520	14080	14080	14080	14080	1
625	20231027	100300	70949440	14150	14150	14150	14150	5
626	20231027	100200	70878690	14150	14080	14150	14080	2
627	20231027	100100	70850460	14070	14070	14070	14070	0
628	20231027	100000	70850460	14070	14070	14070	14070	0
629	20231027	095900	70850460	14070	14080	14080	14070	24
630	20231027	095800	70512560	14080	14080	14080	14080	13
631	20231027	095700	70329520	14060	14060	14060	14060	0
632	20231027	095600	70329520	14060	14100	14100	14060	500
633	20231027	095500	63290580	14090	14090	14090	14090	0
634	20231027	095400	63290580	14090	14090	14090	14090	0
635	20231027	095300	63290580	14090	14070	14200	14070	34
636	20231027	095200	62808920	14070	14200	14200	14070	76
637	20231027	095100	61733100	14060	14200	14200	14060	178
638	20231027	095000	59208020	14060	14060	14060	14060	0
639	20231027	094900	59208020	14060	14060	14060	14060	2
640	20231027	094800	59179900	14060	14110	14200	14060	110
641	20231027	094700	57623800	14040	14050	14050	14040	637
642	20231027	094600	48679000	14050	14100	14110	14050	1214
643	20231027	094500	31610130	14050	14050	14060	14040	101
644	20231027	094400	30191090	14050	14080	14080	14050	20
645	20231027	094300	29909520	14030	14070	14070	14030	7
646	20231027	094200	29811150	14030	14090	14090	14030	431
647	20231027	094100	23747350	14100	14190	14190	14100	1208
648	20231027	094000	6664560	14190	14190	14190	14190	0
649	20231027	093900	6664560	14190	14200	14200	14190	33
650	20231027	093800	6196010	14200	14200	14200	14200	0
651	20231027	093700	6196010	14200	14200	14200	14200	0
652	20231027	093600	6196010	14200	14200	14200	14200	0
653	20231027	093500	6196010	14200	14190	14200	14190	29
654	20231027	093400	5784470	14200	14200	14200	14200	0
655	20231027	093300	5784470	14200	14200	14200	14200	0
656	20231027	093200	5784470	14200	14200	14200	14200	0
657	20231027	093100	5784470	14200	14200	14200	14200	65
658	20231027	093000	4861470	14190	14200	14200	14190	4
659	20231027	092900	4804680	14190	14190	14190	14190	0
660	20231027	092800	4804680	14190	14190	14190	14190	0
661	20231027	092700	4804680	14190	14200	14200	14190	10
662	20231027	092600	4662730	14190	14190	14190	14190	0
663	20231027	092500	4662730	14190	14190	14190	14190	41
664	20231027	092400	4080940	14190	14200	14200	14190	33
665	20231027	092300	3612370	14200	14200	14200	14200	3
666	20231027	092200	3569770	14200	14200	14200	14200	2
667	20231027	092100	3541370	14250	14190	14250	14190	23
668	20231027	092000	3214340	14190	14190	14190	14190	0
669	20231027	091900	3214340	14190	14190	14190	14190	3
670	20231027	091800	3171770	14190	14220	14220	14190	30
671	20231027	091700	2745790	14290	14290	14290	14290	0
672	20231027	091600	2745790	14290	14290	14290	14290	0
673	20231027	091500	2745790	14290	14290	14290	14290	1
674	20231027	091400	2731500	14290	14290	14290	14290	0
675	20231027	091300	2731500	14290	14290	14290	14290	0
676	20231027	091200	2731500	14290	14290	14290	14290	0
677	20231027	091100	2731500	14290	14290	14290	14200	3
678	20231027	091000	2688720	14190	14190	14190	14190	0
679	20231027	090900	2688720	14190	14190	14190	14190	0
680	20231027	090800	2688720	14190	14190	14190	14190	0
681	20231027	090700	2688720	14190	14190	14190	14190	5
682	20231027	090600	2617770	14170	14170	14170	14170	0
683	20231027	090500	2617770	14170	14190	14350	14170	87
684	20231027	090400	1372160	14180	14210	14210	14180	33
685	20231027	090300	903750	14200	14350	14350	14200	15
686	20231027	090200	688800	14350	14350	14350	14350	0
687	20231027	090100	688800	14350	14350	14350	14350	0
688	20231027	090000	688800	14350	14350	14350	14350	48