KissMeData/246710/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202600	210788310	9800	9800	9800	9800	1142
3	20231026	202500	210788310	9800	9800	9800	9800	0
4	20231026	202400	210788310	9800	9800	9800	9800	0
5	20231026	202300	210788310	9800	9800	9800	9800	0
6	20231026	202200	210788310	9800	9800	9800	9800	0
7	20231026	202100	210788310	9800	9800	9800	9800	0
8	20231026	202000	210788310	9800	9800	9800	9800	0
9	20231026	201900	210788310	9800	9800	9800	9800	0
10	20231026	201800	210788310	9800	9800	9800	9800	0
11	20231026	201700	210788310	9800	9800	9800	9800	0
12	20231026	201600	210788310	9800	9800	9800	9800	0
13	20231026	201500	210788310	9800	9800	9800	9800	0
14	20231026	201400	210788310	9800	9800	9800	9800	0
15	20231026	201300	210788310	9800	9800	9800	9800	0
16	20231026	201200	210788310	9800	9800	9800	9800	0
17	20231026	201100	210788310	9800	9800	9800	9800	0
18	20231026	201000	210788310	9800	9800	9800	9800	0
19	20231026	200900	210788310	9800	9800	9800	9800	0
20	20231026	200800	210788310	9800	9800	9800	9800	0
21	20231026	200700	210788310	9800	9800	9800	9800	0
22	20231026	200600	210788310	9800	9800	9800	9800	0
23	20231026	200500	210788310	9800	9800	9800	9800	0
24	20231026	200400	210788310	9800	9800	9800	9800	0
25	20231026	200300	210788310	9800	9800	9800	9800	0
26	20231026	200200	210788310	9800	9800	9800	9800	0
27	20231026	200100	210788310	9800	9800	9800	9800	0
28	20231026	200000	210788310	9800	9800	9800	9800	0
29	20231026	195900	210788310	9800	9800	9800	9800	0
30	20231026	195800	210788310	9800	9800	9800	9800	0
31	20231026	195700	210788310	9800	9800	9800	9800	0
32	20231026	195600	210788310	9800	9800	9800	9800	1142
33	20231026	195500	210788310	9800	9800	9800	9800	0
34	20231026	195400	210788310	9800	9800	9800	9800	0
35	20231026	195300	210788310	9800	9800	9800	9800	0
36	20231026	195200	210788310	9800	9800	9800	9800	0
37	20231026	195100	210788310	9800	9800	9800	9800	0
38	20231026	195000	210788310	9800	9800	9800	9800	0
39	20231026	194900	210788310	9800	9800	9800	9800	0
40	20231026	194800	210788310	9800	9800	9800	9800	0
41	20231026	194700	210788310	9800	9800	9800	9800	0
42	20231026	194600	210788310	9800	9800	9800	9800	0
43	20231026	194500	210788310	9800	9800	9800	9800	0
44	20231026	194400	210788310	9800	9800	9800	9800	0
45	20231026	194300	210788310	9800	9800	9800	9800	0
46	20231026	194200	210788310	9800	9800	9800	9800	0
47	20231026	194100	210788310	9800	9800	9800	9800	0
48	20231026	194000	210788310	9800	9800	9800	9800	0
49	20231026	193900	210788310	9800	9800	9800	9800	0
50	20231026	193800	210788310	9800	9800	9800	9800	0
51	20231026	193700	210788310	9800	9800	9800	9800	0
52	20231026	193600	210788310	9800	9800	9800	9800	0
53	20231026	193500	210788310	9800	9800	9800	9800	0
54	20231026	193400	210788310	9800	9800	9800	9800	0
55	20231026	193300	210788310	9800	9800	9800	9800	0
56	20231026	193200	210788310	9800	9800	9800	9800	0
57	20231026	193100	210788310	9800	9800	9800	9800	0
58	20231026	193000	210788310	9800	9800	9800	9800	0
59	20231026	192900	210788310	9800	9800	9800	9800	0
60	20231026	192800	210788310	9800	9800	9800	9800	0
61	20231026	192700	210788310	9800	9800	9800	9800	0
62	20231026	192600	210788310	9800	9800	9800	9800	1142
63	20231026	192500	210788310	9800	9800	9800	9800	0
64	20231026	192400	210788310	9800	9800	9800	9800	0
65	20231026	192300	210788310	9800	9800	9800	9800	0
66	20231026	192200	210788310	9800	9800	9800	9800	0
67	20231026	192100	210788310	9800	9800	9800	9800	0
68	20231026	192000	210788310	9800	9800	9800	9800	0
69	20231026	191900	210788310	9800	9800	9800	9800	0
70	20231026	191800	210788310	9800	9800	9800	9800	0
71	20231026	191700	210788310	9800	9800	9800	9800	0
72	20231026	191600	210788310	9800	9800	9800	9800	0
73	20231026	191500	210788310	9800	9800	9800	9800	0
74	20231026	191400	210788310	9800	9800	9800	9800	0
75	20231026	191300	210788310	9800	9800	9800	9800	0
76	20231026	191200	210788310	9800	9800	9800	9800	0
77	20231026	191100	210788310	9800	9800	9800	9800	0
78	20231026	191000	210788310	9800	9800	9800	9800	0
79	20231026	190900	210788310	9800	9800	9800	9800	0
80	20231026	190800	210788310	9800	9800	9800	9800	0
81	20231026	190700	210788310	9800	9800	9800	9800	0
82	20231026	190600	210788310	9800	9800	9800	9800	0
83	20231026	190500	210788310	9800	9800	9800	9800	0
84	20231026	190400	210788310	9800	9800	9800	9800	0
85	20231026	190300	210788310	9800	9800	9800	9800	0
86	20231026	190200	210788310	9800	9800	9800	9800	0
87	20231026	190100	210788310	9800	9800	9800	9800	0
88	20231026	190000	210788310	9800	9800	9800	9800	0
89	20231026	185900	210788310	9800	9800	9800	9800	0
90	20231026	185800	210788310	9800	9800	9800	9800	0
91	20231026	185700	210788310	9800	9800	9800	9800	0
92	20231026	185600	210788310	9800	9800	9800	9800	1142
93	20231026	185500	210788310	9800	9800	9800	9800	0
94	20231026	185400	210788310	9800	9800	9800	9800	0
95	20231026	185300	210788310	9800	9800	9800	9800	0
96	20231026	185200	210788310	9800	9800	9800	9800	0
97	20231026	185100	210788310	9800	9800	9800	9800	0
98	20231026	185000	210788310	9800	9800	9800	9800	0
99	20231026	184900	210788310	9800	9800	9800	9800	0
100	20231026	184800	210788310	9800	9800	9800	9800	0
101	20231026	184700	210788310	9800	9800	9800	9800	0
102	20231026	184600	210788310	9800	9800	9800	9800	0
103	20231026	184500	210788310	9800	9800	9800	9800	0
104	20231026	184400	210788310	9800	9800	9800	9800	0
105	20231026	184300	210788310	9800	9800	9800	9800	0
106	20231026	184200	210788310	9800	9800	9800	9800	0
107	20231026	184100	210788310	9800	9800	9800	9800	0
108	20231026	184000	210788310	9800	9800	9800	9800	0
109	20231026	183900	210788310	9800	9800	9800	9800	0
110	20231026	183800	210788310	9800	9800	9800	9800	0
111	20231026	183700	210788310	9800	9800	9800	9800	0
112	20231026	183600	210788310	9800	9800	9800	9800	0
113	20231026	183500	210788310	9800	9800	9800	9800	0
114	20231026	183400	210788310	9800	9800	9800	9800	0
115	20231026	183300	210788310	9800	9800	9800	9800	0
116	20231026	183200	210788310	9800	9800	9800	9800	0
117	20231026	183100	210788310	9800	9800	9800	9800	0
118	20231026	183000	210788310	9800	9800	9800	9800	0
119	20231026	182900	210788310	9800	9800	9800	9800	0
120	20231026	182800	210788310	9800	9800	9800	9800	0
121	20231026	182700	210788310	9800	9800	9800	9800	0
122	20231026	182600	210788310	9800	9800	9800	9800	1142
123	20231026	182500	210788310	9800	9800	9800	9800	0
124	20231026	182400	210788310	9800	9800	9800	9800	0
125	20231026	182300	210788310	9800	9800	9800	9800	0
126	20231026	182200	210788310	9800	9800	9800	9800	0
127	20231026	182100	210788310	9800	9800	9800	9800	0
128	20231026	182000	210788310	9800	9800	9800	9800	0
129	20231026	181900	210788310	9800	9800	9800	9800	0
130	20231026	181800	210788310	9800	9800	9800	9800	0
131	20231026	181700	210788310	9800	9800	9800	9800	0
132	20231026	181600	210788310	9800	9800	9800	9800	0
133	20231026	181500	210788310	9800	9800	9800	9800	0
134	20231026	181400	210788310	9800	9800	9800	9800	0
135	20231026	181300	210788310	9800	9800	9800	9800	0
136	20231026	181200	210788310	9800	9800	9800	9800	0
137	20231026	181100	210788310	9800	9800	9800	9800	0
138	20231026	181000	210788310	9800	9800	9800	9800	0
139	20231026	180900	210788310	9800	9800	9800	9800	0
140	20231026	180800	210788310	9800	9800	9800	9800	0
141	20231026	180700	210788310	9800	9800	9800	9800	0
142	20231026	180600	210788310	9800	9800	9800	9800	0
143	20231026	180500	210788310	9800	9800	9800	9800	0
144	20231026	180400	210788310	9800	9800	9800	9800	0
145	20231026	180300	210788310	9800	9800	9800	9800	0
146	20231026	180200	210788310	9800	9800	9800	9800	0
147	20231026	180100	210788310	9800	9800	9800	9800	0
148	20231026	180000	210788310	9800	9800	9800	9800	0
149	20231026	175900	210788310	9800	9800	9800	9800	0
150	20231026	175800	210788310	9800	9800	9800	9800	0
151	20231026	175700	210788310	9800	9800	9800	9800	0
152	20231026	175600	210788310	9800	9800	9800	9800	1142
153	20231026	175500	210788310	9800	9800	9800	9800	0
154	20231026	175400	210788310	9800	9800	9800	9800	0
155	20231026	175300	210788310	9800	9800	9800	9800	0
156	20231026	175200	210788310	9800	9800	9800	9800	0
157	20231026	175100	210788310	9800	9800	9800	9800	0
158	20231026	175000	210788310	9800	9800	9800	9800	0
159	20231026	174900	210788310	9800	9800	9800	9800	0
160	20231026	174800	210788310	9800	9800	9800	9800	0
161	20231026	174700	210788310	9800	9800	9800	9800	0
162	20231026	174600	210788310	9800	9800	9800	9800	0
163	20231026	174500	210788310	9800	9800	9800	9800	0
164	20231026	174400	210788310	9800	9800	9800	9800	0
165	20231026	174300	210788310	9800	9800	9800	9800	0
166	20231026	174200	210788310	9800	9800	9800	9800	0
167	20231026	174100	210788310	9800	9800	9800	9800	0
168	20231026	174000	210788310	9800	9800	9800	9800	0
169	20231026	173900	210788310	9800	9800	9800	9800	0
170	20231026	173800	210788310	9800	9800	9800	9800	0
171	20231026	173700	210788310	9800	9800	9800	9800	0
172	20231026	173600	210788310	9800	9800	9800	9800	0
173	20231026	173500	210788310	9800	9800	9800	9800	0
174	20231026	173400	210788310	9800	9800	9800	9800	0
175	20231026	173300	210788310	9800	9800	9800	9800	0
176	20231026	173200	210788310	9800	9800	9800	9800	0
177	20231026	173100	210788310	9800	9800	9800	9800	0
178	20231026	173000	210788310	9800	9800	9800	9800	0
179	20231026	172900	210788310	9800	9800	9800	9800	0
180	20231026	172800	210788310	9800	9800	9800	9800	0
181	20231026	172700	210788310	9800	9800	9800	9800	0
182	20231026	172600	210788310	9800	9800	9800	9800	1142
183	20231026	172500	210788310	9800	9800	9800	9800	0
184	20231026	172400	210788310	9800	9800	9800	9800	0
185	20231026	172300	210788310	9800	9800	9800	9800	0
186	20231026	172200	210788310	9800	9800	9800	9800	0
187	20231026	172100	210788310	9800	9800	9800	9800	0
188	20231026	172000	210788310	9800	9800	9800	9800	0
189	20231026	171900	210788310	9800	9800	9800	9800	0
190	20231026	171800	210788310	9800	9800	9800	9800	0
191	20231026	171700	210788310	9800	9800	9800	9800	0
192	20231026	171600	210788310	9800	9800	9800	9800	0
193	20231026	171500	210788310	9800	9800	9800	9800	0
194	20231026	171400	210788310	9800	9800	9800	9800	0
195	20231026	171300	210788310	9800	9800	9800	9800	0
196	20231026	171200	210788310	9800	9800	9800	9800	0
197	20231026	171100	210788310	9800	9800	9800	9800	0
198	20231026	171000	210788310	9800	9800	9800	9800	0
199	20231026	170900	210788310	9800	9800	9800	9800	0
200	20231026	170800	210788310	9800	9800	9800	9800	0
201	20231026	170700	210788310	9800	9800	9800	9800	0
202	20231026	170600	210788310	9800	9800	9800	9800	0
203	20231026	170500	210788310	9800	9800	9800	9800	0
204	20231026	170400	210788310	9800	9800	9800	9800	0
205	20231026	170300	210788310	9800	9800	9800	9800	0
206	20231026	170200	210788310	9800	9800	9800	9800	0
207	20231026	170100	210788310	9800	9800	9800	9800	0
208	20231026	170000	210788310	9800	9800	9800	9800	0
209	20231026	165900	210788310	9800	9800	9800	9800	0
210	20231026	165800	210788310	9800	9800	9800	9800	0
211	20231026	165700	210788310	9800	9800	9800	9800	0
212	20231026	165600	210788310	9800	9800	9800	9800	1142
213	20231026	165500	210788310	9800	9800	9800	9800	0
214	20231026	165400	210788310	9800	9800	9800	9800	0
215	20231026	165300	210788310	9800	9800	9800	9800	0
216	20231026	165200	210788310	9800	9800	9800	9800	0
217	20231026	165100	210788310	9800	9800	9800	9800	0
218	20231026	165000	210788310	9800	9800	9800	9800	0
219	20231026	164900	210788310	9800	9800	9800	9800	0
220	20231026	164800	210788310	9800	9800	9800	9800	0
221	20231026	164700	210788310	9800	9800	9800	9800	0
222	20231026	164600	210788310	9800	9800	9800	9800	0
223	20231026	164500	210788310	9800	9800	9800	9800	0
224	20231026	164400	210788310	9800	9800	9800	9800	0
225	20231026	164300	210788310	9800	9800	9800	9800	0
226	20231026	164200	210788310	9800	9800	9800	9800	0
227	20231026	164100	210788310	9800	9800	9800	9800	0
228	20231026	164000	210788310	9800	9800	9800	9800	0
229	20231026	163900	210788310	9800	9800	9800	9800	0
230	20231026	163800	210788310	9800	9800	9800	9800	0
231	20231026	163700	210788310	9800	9800	9800	9800	0
232	20231026	163600	210788310	9800	9800	9800	9800	0
233	20231026	163500	210788310	9800	9800	9800	9800	0
234	20231026	163400	210788310	9800	9800	9800	9800	0
235	20231026	163300	210788310	9800	9800	9800	9800	0
236	20231026	163200	210788310	9800	9800	9800	9800	0
237	20231026	163100	210788310	9800	9800	9800	9800	0
238	20231026	163000	210788310	9800	9800	9800	9800	0
239	20231026	162900	210788310	9800	9800	9800	9800	0
240	20231026	162800	210788310	9800	9800	9800	9800	0
241	20231026	162700	210788310	9800	9800	9800	9800	0
242	20231026	162600	210788310	9800	9800	9800	9800	1142
243	20231026	162500	210788310	9800	9800	9800	9800	0
244	20231026	162400	210788310	9800	9800	9800	9800	0
245	20231026	162300	210788310	9800	9800	9800	9800	0
246	20231026	162200	210788310	9800	9800	9800	9800	0
247	20231026	162100	210788310	9800	9800	9800	9800	0
248	20231026	162000	210788310	9800	9800	9800	9800	0
249	20231026	161900	210788310	9800	9800	9800	9800	0
250	20231026	161800	210788310	9800	9800	9800	9800	0
251	20231026	161700	210788310	9800	9800	9800	9800	0
252	20231026	161600	210788310	9800	9800	9800	9800	0
253	20231026	161500	210788310	9800	9800	9800	9800	0
254	20231026	161400	210788310	9800	9800	9800	9800	0
255	20231026	161300	210788310	9800	9800	9800	9800	0
256	20231026	161200	210788310	9800	9800	9800	9800	0
257	20231026	161100	210788310	9800	9800	9800	9800	0
258	20231026	161000	210788310	9800	9800	9800	9800	0
259	20231026	160900	210788310	9800	9800	9800	9800	0
260	20231026	160800	210788310	9800	9800	9800	9800	0
261	20231026	160700	210788310	9800	9800	9800	9800	0
262	20231026	160600	210788310	9800	9800	9800	9800	0
263	20231026	160500	210788310	9800	9800	9800	9800	0
264	20231026	160400	210788310	9800	9800	9800	9800	0
265	20231026	160300	210788310	9800	9800	9800	9800	0
266	20231026	160200	210788310	9800	9800	9800	9800	0
267	20231026	160100	210788310	9800	9800	9800	9800	0
268	20231026	160000	210788310	9800	9800	9800	9800	0
269	20231026	155900	210788310	9800	9800	9800	9800	0
270	20231026	155800	210788310	9800	9800	9800	9800	0
271	20231026	155700	210788310	9800	9800	9800	9800	0
272	20231026	155600	210788310	9800	9800	9800	9800	1142
273	20231026	155500	210788310	9800	9800	9800	9800	0
274	20231026	155400	210788310	9800	9800	9800	9800	0
275	20231026	155300	210788310	9800	9800	9800	9800	0
276	20231026	155200	210788310	9800	9800	9800	9800	0
277	20231026	155100	210788310	9800	9800	9800	9800	0
278	20231026	155000	210788310	9800	9800	9800	9800	0
279	20231026	154900	210788310	9800	9800	9800	9800	0
280	20231026	154800	210788310	9800	9800	9800	9800	0
281	20231026	154700	210788310	9800	9800	9800	9800	0
282	20231026	154600	210788310	9800	9800	9800	9800	0
283	20231026	154500	210788310	9800	9800	9800	9800	0
284	20231026	154400	210788310	9800	9800	9800	9800	0
285	20231026	154300	210788310	9800	9800	9800	9800	0
286	20231026	154200	210788310	9800	9800	9800	9800	0
287	20231026	154100	210788310	9800	9800	9800	9800	0
288	20231026	154000	210788310	9800	9800	9800	9800	0
289	20231026	153900	210788310	9800	9800	9800	9800	0
290	20231026	153800	210788310	9800	9800	9800	9800	0
291	20231026	153700	210788310	9800	9800	9800	9800	0
292	20231026	153600	210788310	9800	9800	9800	9800	0
293	20231026	153500	210788310	9800	9800	9800	9800	0
294	20231026	153400	210788310	9800	9800	9800	9800	0
295	20231026	153300	210788310	9800	9800	9800	9800	0
296	20231026	153200	210788310	9800	9800	9800	9800	0
297	20231026	153100	210788310	9800	9800	9800	9800	0
298	20231026	153000	210788310	9800	9800	9800	9800	1142
299	20231026	152900	199596710	9800	9800	9800	9800	0
300	20231026	152800	199596710	9800	9800	9800	9800	0
301	20231026	152700	199596710	9800	9800	9800	9800	0
302	20231026	152600	199596710	9800	9800	9800	9800	0
303	20231026	152500	199596710	9800	9800	9800	9800	0
304	20231026	152400	199596710	9800	9800	9800	9800	0
305	20231026	152300	199596710	9800	9800	9800	9800	0
306	20231026	152200	199596710	9800	9800	9800	9800	0
307	20231026	152100	199596710	9800	9800	9800	9800	0
308	20231026	152000	199596710	9800	9800	9800	9800	0
309	20231026	151900	199596710	9800	9790	9800	9790	2
310	20231026	151800	199577120	9800	9790	9800	9790	2
311	20231026	151700	199557530	9790	9800	9800	9790	2
312	20231026	151600	199537940	9780	9780	9780	9780	0
313	20231026	151500	199537940	9780	9780	9780	9780	0
314	20231026	151400	199537940	9780	9790	9790	9780	2
315	20231026	151300	199518370	9800	9800	9800	9800	0
316	20231026	151200	199518370	9800	9790	9800	9780	5
317	20231026	151100	199469430	9790	9790	9790	9790	0
318	20231026	151000	199469430	9790	9790	9790	9790	0
319	20231026	150900	199469430	9790	9790	9790	9790	0
320	20231026	150800	199469430	9790	9790	9790	9790	0
321	20231026	150700	199469430	9790	9790	9790	9790	1
322	20231026	150600	199459640	9790	9790	9790	9790	101
323	20231026	150500	198470850	9790	9790	9790	9790	11
324	20231026	150400	198363160	9790	9790	9790	9790	2
325	20231026	150300	198343580	9790	9790	9790	9790	0
326	20231026	150200	198343580	9790	9790	9790	9790	3
327	20231026	150100	198314210	9790	9790	9790	9790	1
328	20231026	150000	198304420	9810	9790	9810	9790	5
329	20231026	145900	198255420	9790	9800	9800	9790	5
330	20231026	145800	198206440	9810	9790	9810	9790	21
331	20231026	145700	198000620	9780	9780	9780	9780	20
332	20231026	145600	197805020	9780	9780	9780	9780	500
333	20231026	145500	192915020	9780	9770	9780	9770	9
334	20231026	145400	192827080	9760	9760	9760	9760	122
335	20231026	145300	191636360	9770	9770	9770	9770	0
336	20231026	145200	191636360	9770	9770	9770	9770	13
337	20231026	145100	191509350	9770	9770	9770	9770	0
338	20231026	145000	191509350	9770	9770	9770	9770	0
339	20231026	144900	191509350	9770	9770	9770	9770	0
340	20231026	144800	191509350	9770	9770	9770	9770	2
341	20231026	144700	191489810	9770	9770	9770	9770	0
342	20231026	144600	191489810	9770	9770	9770	9770	0
343	20231026	144500	191489810	9770	9770	9770	9770	12
344	20231026	144400	191372570	9770	9770	9770	9770	0
345	20231026	144300	191372570	9770	9770	9770	9770	0
346	20231026	144200	191372570	9770	9770	9770	9770	0
347	20231026	144100	191372570	9770	9770	9770	9770	11
348	20231026	144000	191265100	9770	9770	9770	9770	0
349	20231026	143900	191265100	9770	9770	9770	9770	0
350	20231026	143800	191265100	9770	9770	9770	9770	0
351	20231026	143700	191265100	9770	9770	9770	9770	0
352	20231026	143600	191265100	9770	9770	9770	9770	0
353	20231026	143500	191265100	9770	9770	9770	9770	11
354	20231026	143400	191157630	9780	9780	9780	9780	0
355	20231026	143300	191157630	9780	9780	9780	9780	10
356	20231026	143200	191059830	9780	9780	9780	9780	20
357	20231026	143100	190864230	9780	9780	9780	9780	0
358	20231026	143000	190864230	9780	9780	9780	9780	0
359	20231026	142900	190864230	9780	9780	9780	9780	0
360	20231026	142800	190864230	9780	9780	9780	9780	0
361	20231026	142700	190864230	9780	9780	9780	9780	1
362	20231026	142600	190854450	9780	9780	9780	9780	24
363	20231026	142500	190619730	9780	9780	9780	9780	5
364	20231026	142400	190570830	9780	9780	9780	9780	1
365	20231026	142300	190561050	9770	9770	9770	9770	0
366	20231026	142200	190561050	9770	9780	9780	9770	17
367	20231026	142100	190394890	9790	9790	9790	9790	0
368	20231026	142000	190394890	9790	9790	9790	9790	0
369	20231026	141900	190394890	9790	9790	9790	9790	0
370	20231026	141800	190394890	9790	9790	9790	9790	1
371	20231026	141700	190385100	9790	9790	9790	9790	0
372	20231026	141600	190385100	9790	9790	9790	9790	1
373	20231026	141500	190375310	9800	9800	9800	9800	0
374	20231026	141400	190375310	9800	9800	9800	9800	0
375	20231026	141300	190375310	9800	9800	9800	9800	0
376	20231026	141200	190375310	9800	9800	9800	9800	0
377	20231026	141100	190375310	9800	9800	9800	9800	0
378	20231026	141000	190375310	9800	9800	9800	9800	0
379	20231026	140900	190375310	9800	9800	9800	9800	1
380	20231026	140800	190365510	9710	9710	9710	9710	0
381	20231026	140700	190365510	9710	9710	9710	9710	0
382	20231026	140600	190365510	9710	9710	9710	9710	0
383	20231026	140500	190365510	9710	9740	9740	9710	288
384	20231026	140400	187564610	9750	9790	9790	9750	310
385	20231026	140300	184539050	9810	9810	9810	9810	0
386	20231026	140200	184539050	9810	9810	9810	9800	467
387	20231026	140100	179961300	9810	9810	9810	9810	0
388	20231026	140000	179961300	9810	9810	9810	9810	0
389	20231026	135900	179961300	9810	9800	9810	9800	2
390	20231026	135800	179941690	9800	9800	9800	9800	0
391	20231026	135700	179941690	9800	9780	9800	9780	157
392	20231026	135600	178406210	9780	9780	9780	9780	0
393	20231026	135500	178406210	9780	9780	9780	9780	11
394	20231026	135400	178298630	9810	9810	9810	9810	0
395	20231026	135300	178298630	9810	9810	9810	9810	1
396	20231026	135200	178288820	9810	9810	9810	9810	0
397	20231026	135100	178288820	9810	9810	9810	9810	1
398	20231026	135000	178279010	9790	9790	9790	9790	0
399	20231026	134900	178279010	9790	9790	9790	9790	6
400	20231026	134800	178220270	9800	9810	9810	9800	3
401	20231026	134700	178190860	9810	9810	9810	9810	0
402	20231026	134600	178190860	9810	9810	9810	9810	71
403	20231026	134500	177494350	9820	9820	9820	9820	4
404	20231026	134400	177455070	9830	9830	9830	9830	0
405	20231026	134300	177455070	9830	9830	9830	9830	0
406	20231026	134200	177455070	9830	9830	9830	9830	0
407	20231026	134100	177455070	9830	9830	9830	9830	0
408	20231026	134000	177455070	9830	9830	9830	9830	0
409	20231026	133900	177455070	9830	9830	9830	9830	1
410	20231026	133800	177445240	9820	9820	9820	9820	3
411	20231026	133700	177415780	9830	9830	9830	9830	0
412	20231026	133600	177415780	9830	9830	9830	9830	0
413	20231026	133500	177415780	9830	9830	9830	9830	0
414	20231026	133400	177415780	9830	9830	9830	9830	0
415	20231026	133300	177415780	9830	9830	9830	9830	0
416	20231026	133200	177415780	9830	9830	9830	9830	5
417	20231026	133100	177366630	9830	9830	9830	9830	1
418	20231026	133000	177356800	9820	9820	9820	9820	15
419	20231026	132900	177209500	9820	9820	9820	9820	0
420	20231026	132800	177209500	9820	9820	9820	9820	0
421	20231026	132700	177209500	9820	9820	9820	9820	26
422	20231026	132600	176954180	9820	9820	9820	9820	0
423	20231026	132500	176954180	9820	9820	9820	9820	0
424	20231026	132400	176954180	9820	9820	9820	9820	0
425	20231026	132300	176954180	9820	9820	9820	9820	0
426	20231026	132200	176954180	9820	9820	9820	9820	0
427	20231026	132100	176954180	9820	9820	9820	9820	0
428	20231026	132000	176954180	9820	9820	9820	9820	0
429	20231026	131900	176954180	9820	9820	9820	9820	2
430	20231026	131800	176934540	9820	9820	9820	9820	0
431	20231026	131700	176934540	9820	9820	9820	9820	0
432	20231026	131600	176934540	9820	9810	9820	9740	295
433	20231026	131500	174039100	9810	9810	9810	9810	0
434	20231026	131400	174039100	9810	9810	9810	9810	0
435	20231026	131300	174039100	9810	9810	9810	9810	10
436	20231026	131200	173941000	9750	9750	9750	9750	0
437	20231026	131100	173941000	9750	9800	9800	9750	6
438	20231026	131000	173882350	9730	9730	9730	9730	0
439	20231026	130900	173882350	9730	9730	9730	9730	0
440	20231026	130800	173882350	9730	9810	9810	9730	757
441	20231026	130700	166509680	9810	9810	9810	9810	0
442	20231026	130600	166509680	9810	9810	9810	9810	0
443	20231026	130500	166509680	9810	9800	9810	9800	503
444	20231026	130400	161580250	9810	9800	9810	9800	606
445	20231026	130300	155640200	9750	9750	9750	9750	0
446	20231026	130200	155640200	9750	9750	9750	9750	0
447	20231026	130100	155640200	9750	9750	9750	9750	0
448	20231026	130000	155640200	9750	9750	9750	9750	0
449	20231026	125900	155640200	9750	9750	9750	9750	81
450	20231026	125800	154850450	9780	9800	9800	9760	564
451	20231026	125700	149341760	9800	9800	9800	9800	0
452	20231026	125600	149341760	9800	9800	9800	9800	0
453	20231026	125500	149341760	9800	9800	9800	9800	0
454	20231026	125400	149341760	9800	9800	9800	9800	0
455	20231026	125300	149341760	9800	9800	9800	9800	0
456	20231026	125200	149341760	9800	9800	9800	9800	0
457	20231026	125100	149341760	9800	9800	9800	9800	0
458	20231026	125000	149341760	9800	9800	9800	9800	0
459	20231026	124900	149341760	9800	9800	9800	9800	17
460	20231026	124800	149175160	9790	9790	9790	9790	0
461	20231026	124700	149175160	9790	9790	9790	9790	0
462	20231026	124600	149175160	9790	9790	9790	9790	0
463	20231026	124500	149175160	9790	9790	9790	9790	0
464	20231026	124400	149175160	9790	9790	9790	9790	0
465	20231026	124300	149175160	9790	9790	9790	9790	1
466	20231026	124200	149165370	9790	9790	9790	9790	131
467	20231026	124100	147882880	9790	9790	9790	9790	0
468	20231026	124000	147882880	9790	9790	9790	9790	2
469	20231026	123900	147863300	9800	9800	9800	9800	0
470	20231026	123800	147863300	9800	9800	9800	9800	0
471	20231026	123700	147863300	9800	9800	9800	9800	0
472	20231026	123600	147863300	9800	9800	9800	9800	0
473	20231026	123500	147863300	9800	9800	9800	9800	0
474	20231026	123400	147863300	9800	9800	9800	9800	1
475	20231026	123300	147853500	9800	9800	9800	9800	9
476	20231026	123200	147765300	9810	9810	9810	9810	0
477	20231026	123100	147765300	9810	9810	9810	9810	0
478	20231026	123000	147765300	9810	9810	9810	9810	0
479	20231026	122900	147765300	9810	9810	9810	9810	0
480	20231026	122800	147765300	9810	9810	9810	9810	0
481	20231026	122700	147765300	9810	9810	9810	9810	0
482	20231026	122600	147765300	9810	9810	9810	9770	140
483	20231026	122500	146396990	9810	9810	9810	9810	0
484	20231026	122400	146396990	9810	9810	9810	9810	5
485	20231026	122300	146347940	9810	9810	9810	9810	0
486	20231026	122200	146347940	9810	9800	9810	9800	2
487	20231026	122100	146328330	9780	9790	9790	9780	5
488	20231026	122000	146279400	9780	9780	9780	9780	0
489	20231026	121900	146279400	9780	9800	9800	9780	538
490	20231026	121800	141016610	9790	9790	9790	9790	0
491	20231026	121700	141016610	9790	9790	9790	9790	0
492	20231026	121600	141016610	9790	9790	9790	9790	0
493	20231026	121500	141016610	9790	9790	9790	9790	0
494	20231026	121400	141016610	9790	9790	9790	9790	0
495	20231026	121300	141016610	9790	9790	9790	9790	0
496	20231026	121200	141016610	9790	9790	9790	9790	0
497	20231026	121100	141016610	9790	9800	9800	9790	502
498	20231026	121000	136102020	9780	9780	9780	9780	0
499	20231026	120900	136102020	9780	9800	9800	9780	200
500	20231026	120800	134145440	9800	9800	9800	9800	0
501	20231026	120700	134145440	9800	9800	9800	9800	0
502	20231026	120600	134145440	9800	9800	9800	9800	2
503	20231026	120500	134125840	9810	9810	9810	9810	0
504	20231026	120400	134125840	9810	9810	9810	9810	0
505	20231026	120300	134125840	9810	9810	9810	9810	15
506	20231026	120200	133978690	9800	9800	9800	9800	0
507	20231026	120100	133978690	9800	9800	9800	9800	0
508	20231026	120000	133978690	9800	9800	9800	9800	26
509	20231026	115900	133723890	9810	9810	9810	9810	5
510	20231026	115800	133674840	9800	9800	9800	9800	0
511	20231026	115700	133674840	9800	9800	9800	9800	244
512	20231026	115600	131283640	9800	9790	9800	9790	117
513	20231026	115500	130137060	9790	9780	9800	9780	7
514	20231026	115400	130068540	9800	9810	9810	9780	990
515	20231026	115300	120370520	9810	9810	9810	9810	1
516	20231026	115200	120360710	9820	9820	9820	9820	0
517	20231026	115100	120360710	9820	9820	9820	9820	1
518	20231026	115000	120350890	9820	9820	9820	9790	54
519	20231026	114900	119822140	9810	9810	9810	9810	52
520	20231026	114800	119312020	9820	9820	9820	9820	1
521	20231026	114700	119302200	9810	9810	9810	9810	0
522	20231026	114600	119302200	9810	9810	9810	9810	0
523	20231026	114500	119302200	9810	9810	9810	9810	0
524	20231026	114400	119302200	9810	9810	9810	9810	0
525	20231026	114300	119302200	9810	9800	9810	9800	2
526	20231026	114200	119282590	9810	9810	9810	9810	0
527	20231026	114100	119282590	9810	9810	9810	9810	112
528	20231026	114000	118183870	9800	9830	9830	9800	212
529	20231026	113900	116105030	9830	9830	9830	9830	0
530	20231026	113800	116105030	9830	9830	9830	9830	2
531	20231026	113700	116085370	9830	9830	9830	9830	0
532	20231026	113600	116085370	9830	9830	9830	9830	0
533	20231026	113500	116085370	9830	9830	9830	9830	0
534	20231026	113400	116085370	9830	9830	9830	9830	0
535	20231026	113300	116085370	9830	9830	9830	9830	0
536	20231026	113200	116085370	9830	9830	9830	9830	1
537	20231026	113100	116075540	9830	9830	9830	9830	0
538	20231026	113000	116075540	9830	9840	9840	9830	6
539	20231026	112900	116016530	9840	9830	9840	9820	16
540	20231026	112800	115859260	9830	9820	9830	9810	150
541	20231026	112700	114387240	9810	9810	9810	9800	9
542	20231026	112600	114298980	9810	9810	9810	9810	4
543	20231026	112500	114259740	9810	9810	9810	9790	1791
544	20231026	112400	96712800	9810	9830	9830	9810	8
545	20231026	112300	96634280	9810	9810	9810	9810	0
546	20231026	112200	96634280	9810	9840	9840	9810	781
547	20231026	112100	88971840	9880	9880	9880	9880	0
548	20231026	112000	88971840	9880	9880	9880	9880	0
549	20231026	111900	88971840	9880	9880	9880	9880	0
550	20231026	111800	88971840	9880	9880	9880	9880	0
551	20231026	111700	88971840	9880	9880	9880	9880	0
552	20231026	111600	88971840	9880	9880	9880	9880	0
553	20231026	111500	88971840	9880	9880	9880	9880	0
554	20231026	111400	88971840	9880	9830	9880	9830	104
555	20231026	111300	87949470	9880	9880	9880	9880	0
556	20231026	111200	87949470	9880	9880	9880	9880	0
557	20231026	111100	87949470	9880	9880	9880	9880	0
558	20231026	111000	87949470	9880	9880	9880	9880	0
559	20231026	110900	87949470	9880	9880	9880	9880	0
560	20231026	110800	87949470	9880	9880	9880	9880	0
561	20231026	110700	87949470	9880	9880	9880	9880	5
562	20231026	110600	87900070	9880	9840	9880	9840	76
563	20231026	110500	87152190	9840	9840	9840	9840	0
564	20231026	110400	87152190	9840	9840	9840	9840	0
565	20231026	110300	87152190	9840	9840	9840	9840	0
566	20231026	110200	87152190	9840	9840	9840	9840	6
567	20231026	110100	87093150	9840	9840	9840	9840	0
568	20231026	110000	87093150	9840	9840	9840	9840	0
569	20231026	105900	87093150	9840	9840	9840	9840	0
570	20231026	105800	87093150	9840	9840	9840	9840	0
571	20231026	105700	87093150	9840	9840	9840	9840	0
572	20231026	105600	87093150	9840	9840	9840	9840	0
573	20231026	105500	87093150	9840	9840	9840	9830	787
574	20231026	105400	79355550	9840	9840	9840	9840	50
575	20231026	105300	78863550	9890	9890	9890	9890	0
576	20231026	105200	78863550	9890	9890	9890	9890	1
577	20231026	105100	78853660	9830	9830	9830	9830	0
578	20231026	105000	78853660	9830	9830	9830	9830	0
579	20231026	104900	78853660	9830	9830	9830	9830	0
580	20231026	104800	78853660	9830	9860	9860	9830	394
581	20231026	104700	74978280	9890	9890	9890	9890	0
582	20231026	104600	74978280	9890	9890	9890	9890	0
583	20231026	104500	74978280	9890	9890	9890	9890	0
584	20231026	104400	74978280	9890	9890	9890	9890	1
585	20231026	104300	74968390	9890	9850	9890	9850	312
586	20231026	104200	71895040	9890	9890	9890	9890	1
587	20231026	104100	71885150	9850	9850	9850	9850	7
588	20231026	104000	71816200	9810	9840	9840	9810	200
589	20231026	103900	69853100	9890	9890	9890	9890	0
590	20231026	103800	69853100	9890	9890	9890	9890	8
591	20231026	103700	69773980	9890	9890	9890	9890	2
592	20231026	103600	69754200	9890	9890	9890	9890	0
593	20231026	103500	69754200	9890	9890	9890	9890	0
594	20231026	103400	69754200	9890	9890	9890	9890	0
595	20231026	103300	69754200	9890	9890	9890	9890	0
596	20231026	103200	69754200	9890	9890	9890	9890	0
597	20231026	103100	69754200	9890	9890	9890	9890	0
598	20231026	103000	69754200	9890	9890	9890	9890	1
599	20231026	102900	69744310	9840	9850	9850	9840	516
600	20231026	102800	64661870	9850	9850	9850	9850	0
601	20231026	102700	64661870	9850	9850	9850	9850	0
602	20231026	102600	64661870	9850	9850	9850	9850	0
603	20231026	102500	64661870	9850	9850	9850	9850	0
604	20231026	102400	64661870	9850	9850	9850	9850	0
605	20231026	102300	64661870	9850	9850	9850	9850	0
606	20231026	102200	64661870	9850	9850	9850	9850	110
607	20231026	102100	63578370	9930	9930	9930	9930	0
608	20231026	102000	63578370	9930	9930	9930	9930	0
609	20231026	101900	63578370	9930	9930	9930	9930	0
610	20231026	101800	63578370	9930	9930	9930	9930	0
611	20231026	101700	63578370	9930	9930	9930	9930	0
612	20231026	101600	63578370	9930	9930	9930	9930	0
613	20231026	101500	63578370	9930	9930	9930	9930	0
614	20231026	101400	63578370	9930	9930	9930	9930	0
615	20231026	101300	63578370	9930	9930	9930	9930	2
616	20231026	101200	63558510	9900	9900	9900	9900	83
617	20231026	101100	62736810	9900	9900	9900	9900	0
618	20231026	101000	62736810	9900	9900	9900	9900	0
619	20231026	100900	62736810	9900	9890	9900	9890	11
620	20231026	100800	62628010	9890	9890	9890	9890	0
621	20231026	100700	62628010	9890	9890	9890	9890	0
622	20231026	100600	62628010	9890	9890	9890	9890	0
623	20231026	100500	62628010	9890	9890	9890	9890	0
624	20231026	100400	62628010	9890	9890	9890	9890	0
625	20231026	100300	62628010	9890	9850	9890	9850	3
626	20231026	100200	62598380	9840	9840	9840	9840	0
627	20231026	100100	62598380	9840	9840	9840	9840	110
628	20231026	100000	61515980	9840	9840	9840	9840	0
629	20231026	095900	61515980	9840	9840	9840	9840	0
630	20231026	095800	61515980	9840	9840	9840	9840	8
631	20231026	095700	61437260	9840	9840	9840	9840	0
632	20231026	095600	61437260	9840	9840	9840	9840	68
633	20231026	095500	60768140	9850	9850	9850	9850	0
634	20231026	095400	60768140	9850	9850	9850	9850	0
635	20231026	095300	60768140	9850	9850	9850	9850	0
636	20231026	095200	60768140	9850	9850	9850	9850	50
637	20231026	095100	60275640	9850	9850	9850	9850	0
638	20231026	095000	60275640	9850	9850	9850	9850	1
639	20231026	094900	60265790	9850	9850	9850	9850	0
640	20231026	094800	60265790	9850	9820	9850	9820	2
641	20231026	094700	60246120	9810	9850	9850	9810	20
642	20231026	094600	60049820	9850	9850	9850	9840	6
643	20231026	094500	59990730	9850	9850	9850	9850	4
644	20231026	094400	59951330	9850	9850	9850	9850	0
645	20231026	094300	59951330	9850	9850	9850	9850	0
646	20231026	094200	59951330	9850	9850	9850	9850	0
647	20231026	094100	59951330	9850	9850	9850	9850	7
648	20231026	094000	59882380	9850	9850	9850	9850	0
649	20231026	093900	59882380	9850	9850	9850	9850	0
650	20231026	093800	59882380	9850	9850	9850	9850	0
651	20231026	093700	59882380	9850	9830	9850	9830	2
652	20231026	093600	59862700	9810	9840	9840	9810	4
653	20231026	093500	59823400	9850	9850	9850	9850	25
654	20231026	093400	59577150	9870	9870	9870	9870	0
655	20231026	093300	59577150	9870	9790	9870	9790	606
656	20231026	093200	53637460	9790	9790	9790	9790	7
657	20231026	093100	53568930	9770	9810	9810	9770	469
658	20231026	093000	48974180	9950	9950	9950	9950	29
659	20231026	092900	48685630	9830	9800	10050	9800	167
660	20231026	092800	47034970	9800	9800	9800	9800	7
661	20231026	092700	46966370	9780	9780	9780	9780	48
662	20231026	092600	46496930	9780	9830	9830	9780	1066
663	20231026	092500	36058330	9830	9840	9840	9830	295
664	20231026	092400	33157480	9920	9920	9920	9920	0
665	20231026	092300	33157480	9920	9920	9920	9920	0
666	20231026	092200	33157480	9920	9920	9920	9920	1
667	20231026	092100	33147560	9830	9890	9890	9830	431
668	20231026	092000	28906900	9890	9890	9890	9890	0
669	20231026	091900	28906900	9890	9890	9890	9890	1
670	20231026	091800	28897010	9940	9950	9950	9930	21
671	20231026	091700	28688150	9950	9950	9950	9950	59
672	20231026	091600	28101100	9990	9990	9990	9990	0
673	20231026	091500	28101100	9990	10060	10060	9980	16
674	20231026	091400	27941160	9880	9860	9890	9860	47
675	20231026	091300	27476520	9860	9860	9860	9860	2
676	20231026	091200	27456800	9800	9830	9830	9800	99
677	20231026	091100	26485990	9830	9830	9830	9820	10
678	20231026	091000	26387750	9830	9830	9890	9830	163
679	20231026	090900	24785140	9830	9840	9840	9830	16
680	20231026	090800	24627810	9840	9850	9850	9840	248
681	20231026	090700	22185110	9850	9860	9860	9850	315
682	20231026	090600	19082190	9880	9880	9880	9880	32
683	20231026	090500	18766030	9900	9900	9900	9900	0
684	20231026	090400	18766030	9900	9900	9900	9900	2
685	20231026	090300	18746230	9900	9900	9900	9900	2
686	20231026	090200	18726430	9900	9820	9900	9820	482
687	20231026	090100	13970360	9890	9820	9890	9820	120
688	20231026	090000	12786710	9820	9900	9900	9800	1300