KissMeData/289220/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203800	287421650	9140	9140	9140	9140	709
3	20231027	203700	287421650	9140	9140	9140	9140	0
4	20231027	203600	287421650	9140	9140	9140	9140	0
5	20231027	203500	287421650	9140	9140	9140	9140	0
6	20231027	203400	287421650	9140	9140	9140	9140	0
7	20231027	203300	287421650	9140	9140	9140	9140	0
8	20231027	203200	287421650	9140	9140	9140	9140	0
9	20231027	203100	287421650	9140	9140	9140	9140	0
10	20231027	203000	287421650	9140	9140	9140	9140	0
11	20231027	202900	287421650	9140	9140	9140	9140	0
12	20231027	202800	287421650	9140	9140	9140	9140	0
13	20231027	202700	287421650	9140	9140	9140	9140	0
14	20231027	202600	287421650	9140	9140	9140	9140	0
15	20231027	202500	287421650	9140	9140	9140	9140	0
16	20231027	202400	287421650	9140	9140	9140	9140	0
17	20231027	202300	287421650	9140	9140	9140	9140	0
18	20231027	202200	287421650	9140	9140	9140	9140	0
19	20231027	202100	287421650	9140	9140	9140	9140	0
20	20231027	202000	287421650	9140	9140	9140	9140	0
21	20231027	201900	287421650	9140	9140	9140	9140	0
22	20231027	201800	287421650	9140	9140	9140	9140	0
23	20231027	201700	287421650	9140	9140	9140	9140	0
24	20231027	201600	287421650	9140	9140	9140	9140	0
25	20231027	201500	287421650	9140	9140	9140	9140	0
26	20231027	201400	287421650	9140	9140	9140	9140	0
27	20231027	201300	287421650	9140	9140	9140	9140	0
28	20231027	201200	287421650	9140	9140	9140	9140	0
29	20231027	201100	287421650	9140	9140	9140	9140	0
30	20231027	201000	287421650	9140	9140	9140	9140	0
31	20231027	200900	287421650	9140	9140	9140	9140	0
32	20231027	200800	287421650	9140	9140	9140	9140	709
33	20231027	200700	287421650	9140	9140	9140	9140	0
34	20231027	200600	287421650	9140	9140	9140	9140	0
35	20231027	200500	287421650	9140	9140	9140	9140	0
36	20231027	200400	287421650	9140	9140	9140	9140	0
37	20231027	200300	287421650	9140	9140	9140	9140	0
38	20231027	200200	287421650	9140	9140	9140	9140	0
39	20231027	200100	287421650	9140	9140	9140	9140	0
40	20231027	200000	287421650	9140	9140	9140	9140	0
41	20231027	195900	287421650	9140	9140	9140	9140	0
42	20231027	195800	287421650	9140	9140	9140	9140	0
43	20231027	195700	287421650	9140	9140	9140	9140	0
44	20231027	195600	287421650	9140	9140	9140	9140	0
45	20231027	195500	287421650	9140	9140	9140	9140	0
46	20231027	195400	287421650	9140	9140	9140	9140	0
47	20231027	195300	287421650	9140	9140	9140	9140	0
48	20231027	195200	287421650	9140	9140	9140	9140	0
49	20231027	195100	287421650	9140	9140	9140	9140	0
50	20231027	195000	287421650	9140	9140	9140	9140	0
51	20231027	194900	287421650	9140	9140	9140	9140	0
52	20231027	194800	287421650	9140	9140	9140	9140	0
53	20231027	194700	287421650	9140	9140	9140	9140	0
54	20231027	194600	287421650	9140	9140	9140	9140	0
55	20231027	194500	287421650	9140	9140	9140	9140	0
56	20231027	194400	287421650	9140	9140	9140	9140	0
57	20231027	194300	287421650	9140	9140	9140	9140	0
58	20231027	194200	287421650	9140	9140	9140	9140	0
59	20231027	194100	287421650	9140	9140	9140	9140	0
60	20231027	194000	287421650	9140	9140	9140	9140	0
61	20231027	193900	287421650	9140	9140	9140	9140	0
62	20231027	193800	287421650	9140	9140	9140	9140	709
63	20231027	193700	287421650	9140	9140	9140	9140	0
64	20231027	193600	287421650	9140	9140	9140	9140	0
65	20231027	193500	287421650	9140	9140	9140	9140	0
66	20231027	193400	287421650	9140	9140	9140	9140	0
67	20231027	193300	287421650	9140	9140	9140	9140	0
68	20231027	193200	287421650	9140	9140	9140	9140	0
69	20231027	193100	287421650	9140	9140	9140	9140	0
70	20231027	193000	287421650	9140	9140	9140	9140	0
71	20231027	192900	287421650	9140	9140	9140	9140	0
72	20231027	192800	287421650	9140	9140	9140	9140	0
73	20231027	192700	287421650	9140	9140	9140	9140	0
74	20231027	192600	287421650	9140	9140	9140	9140	0
75	20231027	192500	287421650	9140	9140	9140	9140	0
76	20231027	192400	287421650	9140	9140	9140	9140	0
77	20231027	192300	287421650	9140	9140	9140	9140	0
78	20231027	192200	287421650	9140	9140	9140	9140	0
79	20231027	192100	287421650	9140	9140	9140	9140	0
80	20231027	192000	287421650	9140	9140	9140	9140	0
81	20231027	191900	287421650	9140	9140	9140	9140	0
82	20231027	191800	287421650	9140	9140	9140	9140	0
83	20231027	191700	287421650	9140	9140	9140	9140	0
84	20231027	191600	287421650	9140	9140	9140	9140	0
85	20231027	191500	287421650	9140	9140	9140	9140	0
86	20231027	191400	287421650	9140	9140	9140	9140	0
87	20231027	191300	287421650	9140	9140	9140	9140	0
88	20231027	191200	287421650	9140	9140	9140	9140	0
89	20231027	191100	287421650	9140	9140	9140	9140	0
90	20231027	191000	287421650	9140	9140	9140	9140	0
91	20231027	190900	287421650	9140	9140	9140	9140	0
92	20231027	190800	287421650	9140	9140	9140	9140	709
93	20231027	190700	287421650	9140	9140	9140	9140	0
94	20231027	190600	287421650	9140	9140	9140	9140	0
95	20231027	190500	287421650	9140	9140	9140	9140	0
96	20231027	190400	287421650	9140	9140	9140	9140	0
97	20231027	190300	287421650	9140	9140	9140	9140	0
98	20231027	190200	287421650	9140	9140	9140	9140	0
99	20231027	190100	287421650	9140	9140	9140	9140	0
100	20231027	190000	287421650	9140	9140	9140	9140	0
101	20231027	185900	287421650	9140	9140	9140	9140	0
102	20231027	185800	287421650	9140	9140	9140	9140	0
103	20231027	185700	287421650	9140	9140	9140	9140	0
104	20231027	185600	287421650	9140	9140	9140	9140	0
105	20231027	185500	287421650	9140	9140	9140	9140	0
106	20231027	185400	287421650	9140	9140	9140	9140	0
107	20231027	185300	287421650	9140	9140	9140	9140	0
108	20231027	185200	287421650	9140	9140	9140	9140	0
109	20231027	185100	287421650	9140	9140	9140	9140	0
110	20231027	185000	287421650	9140	9140	9140	9140	0
111	20231027	184900	287421650	9140	9140	9140	9140	0
112	20231027	184800	287421650	9140	9140	9140	9140	0
113	20231027	184700	287421650	9140	9140	9140	9140	0
114	20231027	184600	287421650	9140	9140	9140	9140	0
115	20231027	184500	287421650	9140	9140	9140	9140	0
116	20231027	184400	287421650	9140	9140	9140	9140	0
117	20231027	184300	287421650	9140	9140	9140	9140	0
118	20231027	184200	287421650	9140	9140	9140	9140	0
119	20231027	184100	287421650	9140	9140	9140	9140	0
120	20231027	184000	287421650	9140	9140	9140	9140	0
121	20231027	183900	287421650	9140	9140	9140	9140	0
122	20231027	183800	287421650	9140	9140	9140	9140	709
123	20231027	183700	287421650	9140	9140	9140	9140	0
124	20231027	183600	287421650	9140	9140	9140	9140	0
125	20231027	183500	287421650	9140	9140	9140	9140	0
126	20231027	183400	287421650	9140	9140	9140	9140	0
127	20231027	183300	287421650	9140	9140	9140	9140	0
128	20231027	183200	287421650	9140	9140	9140	9140	0
129	20231027	183100	287421650	9140	9140	9140	9140	0
130	20231027	183000	287421650	9140	9140	9140	9140	0
131	20231027	182900	287421650	9140	9140	9140	9140	0
132	20231027	182800	287421650	9140	9140	9140	9140	0
133	20231027	182700	287421650	9140	9140	9140	9140	0
134	20231027	182600	287421650	9140	9140	9140	9140	0
135	20231027	182500	287421650	9140	9140	9140	9140	0
136	20231027	182400	287421650	9140	9140	9140	9140	0
137	20231027	182300	287421650	9140	9140	9140	9140	0
138	20231027	182200	287421650	9140	9140	9140	9140	0
139	20231027	182100	287421650	9140	9140	9140	9140	0
140	20231027	182000	287421650	9140	9140	9140	9140	0
141	20231027	181900	287421650	9140	9140	9140	9140	0
142	20231027	181800	287421650	9140	9140	9140	9140	0
143	20231027	181700	287421650	9140	9140	9140	9140	0
144	20231027	181600	287421650	9140	9140	9140	9140	0
145	20231027	181500	287421650	9140	9140	9140	9140	0
146	20231027	181400	287421650	9140	9140	9140	9140	0
147	20231027	181300	287421650	9140	9140	9140	9140	0
148	20231027	181200	287421650	9140	9140	9140	9140	0
149	20231027	181100	287421650	9140	9140	9140	9140	0
150	20231027	181000	287421650	9140	9140	9140	9140	0
151	20231027	180900	287421650	9140	9140	9140	9140	0
152	20231027	180800	287421650	9140	9140	9140	9140	709
153	20231027	180700	287421650	9140	9140	9140	9140	0
154	20231027	180600	287421650	9140	9140	9140	9140	0
155	20231027	180500	287421650	9140	9140	9140	9140	0
156	20231027	180400	287421650	9140	9140	9140	9140	0
157	20231027	180300	287421650	9140	9140	9140	9140	0
158	20231027	180200	287421650	9140	9140	9140	9140	0
159	20231027	180100	287421650	9140	9140	9140	9140	0
160	20231027	180000	287421650	9140	9140	9140	9140	0
161	20231027	175900	287421650	9140	9140	9140	9140	0
162	20231027	175800	287421650	9140	9140	9140	9140	0
163	20231027	175700	287421650	9140	9140	9140	9140	0
164	20231027	175600	287421650	9140	9140	9140	9140	0
165	20231027	175500	287421650	9140	9140	9140	9140	0
166	20231027	175400	287421650	9140	9140	9140	9140	0
167	20231027	175300	287421650	9140	9140	9140	9140	0
168	20231027	175200	287421650	9140	9140	9140	9140	0
169	20231027	175100	287421650	9140	9140	9140	9140	0
170	20231027	175000	287421650	9140	9140	9140	9140	0
171	20231027	174900	287421650	9140	9140	9140	9140	0
172	20231027	174800	287421650	9140	9140	9140	9140	0
173	20231027	174700	287421650	9140	9140	9140	9140	0
174	20231027	174600	287421650	9140	9140	9140	9140	0
175	20231027	174500	287421650	9140	9140	9140	9140	0
176	20231027	174400	287421650	9140	9140	9140	9140	0
177	20231027	174300	287421650	9140	9140	9140	9140	0
178	20231027	174200	287421650	9140	9140	9140	9140	0
179	20231027	174100	287421650	9140	9140	9140	9140	0
180	20231027	174000	287421650	9140	9140	9140	9140	0
181	20231027	173900	287421650	9140	9140	9140	9140	0
182	20231027	173800	287421650	9140	9140	9140	9140	709
183	20231027	173700	287421650	9140	9140	9140	9140	0
184	20231027	173600	287421650	9140	9140	9140	9140	0
185	20231027	173500	287421650	9140	9140	9140	9140	0
186	20231027	173400	287421650	9140	9140	9140	9140	0
187	20231027	173300	287421650	9140	9140	9140	9140	0
188	20231027	173200	287421650	9140	9140	9140	9140	0
189	20231027	173100	287421650	9140	9140	9140	9140	0
190	20231027	173000	287421650	9140	9140	9140	9140	0
191	20231027	172900	287421650	9140	9140	9140	9140	0
192	20231027	172800	287421650	9140	9140	9140	9140	0
193	20231027	172700	287421650	9140	9140	9140	9140	0
194	20231027	172600	287421650	9140	9140	9140	9140	0
195	20231027	172500	287421650	9140	9140	9140	9140	0
196	20231027	172400	287421650	9140	9140	9140	9140	0
197	20231027	172300	287421650	9140	9140	9140	9140	0
198	20231027	172200	287421650	9140	9140	9140	9140	0
199	20231027	172100	287421650	9140	9140	9140	9140	0
200	20231027	172000	287421650	9140	9140	9140	9140	0
201	20231027	171900	287421650	9140	9140	9140	9140	0
202	20231027	171800	287421650	9140	9140	9140	9140	0
203	20231027	171700	287421650	9140	9140	9140	9140	0
204	20231027	171600	287421650	9140	9140	9140	9140	0
205	20231027	171500	287421650	9140	9140	9140	9140	0
206	20231027	171400	287421650	9140	9140	9140	9140	0
207	20231027	171300	287421650	9140	9140	9140	9140	0
208	20231027	171200	287421650	9140	9140	9140	9140	0
209	20231027	171100	287421650	9140	9140	9140	9140	0
210	20231027	171000	287421650	9140	9140	9140	9140	0
211	20231027	170900	287421650	9140	9140	9140	9140	0
212	20231027	170800	287421650	9140	9140	9140	9140	709
213	20231027	170700	287421650	9140	9140	9140	9140	0
214	20231027	170600	287421650	9140	9140	9140	9140	0
215	20231027	170500	287421650	9140	9140	9140	9140	0
216	20231027	170400	287421650	9140	9140	9140	9140	0
217	20231027	170300	287421650	9140	9140	9140	9140	0
218	20231027	170200	287421650	9140	9140	9140	9140	0
219	20231027	170100	287421650	9140	9140	9140	9140	0
220	20231027	170000	287421650	9140	9140	9140	9140	0
221	20231027	165900	287421650	9140	9140	9140	9140	0
222	20231027	165800	287421650	9140	9140	9140	9140	0
223	20231027	165700	287421650	9140	9140	9140	9140	0
224	20231027	165600	287421650	9140	9140	9140	9140	0
225	20231027	165500	287421650	9140	9140	9140	9140	0
226	20231027	165400	287421650	9140	9140	9140	9140	0
227	20231027	165300	287421650	9140	9140	9140	9140	0
228	20231027	165200	287421650	9140	9140	9140	9140	0
229	20231027	165100	287421650	9140	9140	9140	9140	0
230	20231027	165000	287421650	9140	9140	9140	9140	0
231	20231027	164900	287421650	9140	9140	9140	9140	0
232	20231027	164800	287421650	9140	9140	9140	9140	0
233	20231027	164700	287421650	9140	9140	9140	9140	0
234	20231027	164600	287421650	9140	9140	9140	9140	0
235	20231027	164500	287421650	9140	9140	9140	9140	0
236	20231027	164400	287421650	9140	9140	9140	9140	0
237	20231027	164300	287421650	9140	9140	9140	9140	0
238	20231027	164200	287421650	9140	9140	9140	9140	0
239	20231027	164100	287421650	9140	9140	9140	9140	0
240	20231027	164000	287421650	9140	9140	9140	9140	0
241	20231027	163900	287421650	9140	9140	9140	9140	0
242	20231027	163800	287421650	9140	9140	9140	9140	709
243	20231027	163700	287421650	9140	9140	9140	9140	0
244	20231027	163600	287421650	9140	9140	9140	9140	0
245	20231027	163500	287421650	9140	9140	9140	9140	0
246	20231027	163400	287421650	9140	9140	9140	9140	0
247	20231027	163300	287421650	9140	9140	9140	9140	0
248	20231027	163200	287421650	9140	9140	9140	9140	0
249	20231027	163100	287421650	9140	9140	9140	9140	0
250	20231027	163000	287421650	9140	9140	9140	9140	0
251	20231027	162900	287421650	9140	9140	9140	9140	0
252	20231027	162800	287421650	9140	9140	9140	9140	0
253	20231027	162700	287421650	9140	9140	9140	9140	0
254	20231027	162600	287421650	9140	9140	9140	9140	0
255	20231027	162500	287421650	9140	9140	9140	9140	0
256	20231027	162400	287421650	9140	9140	9140	9140	0
257	20231027	162300	287421650	9140	9140	9140	9140	0
258	20231027	162200	287421650	9140	9140	9140	9140	0
259	20231027	162100	287421650	9140	9140	9140	9140	0
260	20231027	162000	287421650	9140	9140	9140	9140	0
261	20231027	161900	287421650	9140	9140	9140	9140	0
262	20231027	161800	287421650	9140	9140	9140	9140	0
263	20231027	161700	287421650	9140	9140	9140	9140	0
264	20231027	161600	287421650	9140	9140	9140	9140	0
265	20231027	161500	287421650	9140	9140	9140	9140	0
266	20231027	161400	287421650	9140	9140	9140	9140	0
267	20231027	161300	287421650	9140	9140	9140	9140	0
268	20231027	161200	287421650	9140	9140	9140	9140	0
269	20231027	161100	287421650	9140	9140	9140	9140	0
270	20231027	161000	287421650	9140	9140	9140	9140	0
271	20231027	160900	287421650	9140	9140	9140	9140	0
272	20231027	160800	287421650	9140	9140	9140	9140	709
273	20231027	160700	287421650	9140	9140	9140	9140	0
274	20231027	160600	287421650	9140	9140	9140	9140	0
275	20231027	160500	287421650	9140	9140	9140	9140	0
276	20231027	160400	287421650	9140	9140	9140	9140	0
277	20231027	160300	287421650	9140	9140	9140	9140	0
278	20231027	160200	287421650	9140	9140	9140	9140	0
279	20231027	160100	287421650	9140	9140	9140	9140	0
280	20231027	160000	287421650	9140	9140	9140	9140	0
281	20231027	155900	287421650	9140	9140	9140	9140	0
282	20231027	155800	287421650	9140	9140	9140	9140	0
283	20231027	155700	287421650	9140	9140	9140	9140	0
284	20231027	155600	287421650	9140	9140	9140	9140	0
285	20231027	155500	287421650	9140	9140	9140	9140	0
286	20231027	155400	287421650	9140	9140	9140	9140	0
287	20231027	155300	287421650	9140	9140	9140	9140	0
288	20231027	155200	287421650	9140	9140	9140	9140	0
289	20231027	155100	287421650	9140	9140	9140	9140	0
290	20231027	155000	287421650	9140	9140	9140	9140	0
291	20231027	154900	287421650	9140	9140	9140	9140	0
292	20231027	154800	287421650	9140	9140	9140	9140	0
293	20231027	154700	287421650	9140	9140	9140	9140	0
294	20231027	154600	287421650	9140	9140	9140	9140	0
295	20231027	154500	287421650	9140	9140	9140	9140	0
296	20231027	154400	287421650	9140	9140	9140	9140	0
297	20231027	154300	287421650	9140	9140	9140	9140	0
298	20231027	154200	287421650	9140	9140	9140	9140	0
299	20231027	154100	287421650	9140	9140	9140	9140	0
300	20231027	154000	287421650	9140	9140	9140	9140	0
301	20231027	153900	287421650	9140	9140	9140	9140	0
302	20231027	153800	287421650	9140	9140	9140	9140	709
303	20231027	153700	287421650	9140	9140	9140	9140	0
304	20231027	153600	287421650	9140	9140	9140	9140	0
305	20231027	153500	287421650	9140	9140	9140	9140	0
306	20231027	153400	287421650	9140	9140	9140	9140	0
307	20231027	153300	287421650	9140	9140	9140	9140	0
308	20231027	153200	287421650	9140	9140	9140	9140	0
309	20231027	153100	287421650	9140	9140	9140	9140	0
310	20231027	153000	287421650	9140	9140	9140	9140	709
311	20231027	152900	280941390	9140	9140	9140	9140	0
312	20231027	152800	280941390	9140	9140	9140	9140	0
313	20231027	152700	280941390	9140	9140	9140	9140	0
314	20231027	152600	280941390	9140	9140	9140	9140	0
315	20231027	152500	280941390	9140	9140	9140	9140	0
316	20231027	152400	280941390	9140	9140	9140	9140	0
317	20231027	152300	280941390	9140	9140	9140	9140	0
318	20231027	152200	280941390	9140	9140	9140	9140	0
319	20231027	152100	280941390	9140	9140	9140	9140	0
320	20231027	152000	280941390	9140	9140	9140	9140	0
321	20231027	151900	280941390	9140	9100	9140	9100	37
322	20231027	151800	280604610	9140	9130	9140	9130	500
323	20231027	151700	276035220	9100	9100	9100	9100	0
324	20231027	151600	276035220	9100	9100	9100	9100	160
325	20231027	151500	274579220	9100	9110	9110	9100	723
326	20231027	151400	267998630	9110	9110	9110	9110	0
327	20231027	151300	267998630	9110	9140	9140	9110	90
328	20231027	151200	267178360	9140	9140	9140	9140	2
329	20231027	151100	267160080	9140	9140	9140	9140	29
330	20231027	151000	266895020	9140	9140	9140	9140	11
331	20231027	150900	266794480	9140	9140	9140	9140	110
332	20231027	150800	265789080	9140	9140	9140	9140	0
333	20231027	150700	265789080	9140	9150	9150	9140	21
334	20231027	150600	265596940	9150	9150	9150	9150	500
335	20231027	150500	261021940	9110	9110	9110	9110	236
336	20231027	150400	258871980	9110	9120	9120	9110	20
337	20231027	150300	258689660	9110	9110	9150	9110	21
338	20231027	150200	258497950	9110	9110	9110	9110	21
339	20231027	150100	258306640	9110	9120	9120	9110	198
340	20231027	150000	256502730	9120	9110	9120	9110	13
341	20231027	145900	256384270	9150	9120	9150	9110	111
342	20231027	145800	255372910	9120	9120	9120	9120	19
343	20231027	145700	255199630	9120	9120	9120	9120	40
344	20231027	145600	254834830	9120	9120	9120	9120	0
345	20231027	145500	254834830	9120	9120	9120	9120	12
346	20231027	145400	254725390	9110	9150	9150	9110	519
347	20231027	145300	249988540	9150	9140	9150	9140	106
348	20231027	145200	249018650	9140	9140	9140	9140	81
349	20231027	145100	248278310	9140	9140	9140	9140	10
350	20231027	145000	248186910	9140	9140	9140	9140	0
351	20231027	144900	248186910	9140	9140	9140	9140	14
352	20231027	144800	248058950	9140	9140	9140	9140	10
353	20231027	144700	247967550	9140	9140	9140	9140	5
354	20231027	144600	247921850	9140	9140	9140	9140	0
355	20231027	144500	247921850	9140	9140	9140	9120	144
356	20231027	144400	246607430	9120	9120	9120	9120	0
357	20231027	144300	246607430	9120	9120	9120	9120	0
358	20231027	144200	246607430	9120	9130	9130	9120	11
359	20231027	144100	246507040	9130	9130	9130	9130	1
360	20231027	144000	246497910	9130	9130	9130	9130	2
361	20231027	143900	246479650	9120	9120	9120	9120	9
362	20231027	143800	246397570	9130	9130	9130	9130	62
363	20231027	143700	245831510	9130	9120	9130	9120	175
364	20231027	143600	244234060	9120	9130	9130	9120	49
365	20231027	143500	243787090	9130	9130	9130	9130	0
366	20231027	143400	243787090	9130	9130	9130	9130	9
367	20231027	143300	243704920	9130	9130	9130	9130	16
368	20231027	143200	243558840	9130	9130	9130	9130	0
369	20231027	143100	243558840	9130	9130	9130	9130	0
370	20231027	143000	243558840	9130	9130	9130	9130	0
371	20231027	142900	243558840	9130	9130	9130	9130	10
372	20231027	142800	243467540	9130	9130	9130	9130	0
373	20231027	142700	243467540	9130	9130	9130	9130	0
374	20231027	142600	243467540	9130	9130	9130	9130	0
375	20231027	142500	243467540	9130	9130	9130	9130	0
376	20231027	142400	243467540	9130	9130	9130	9130	11
377	20231027	142300	243367110	9140	9150	9150	9140	58
378	20231027	142200	242836910	9150	9150	9150	9130	30
379	20231027	142100	242562670	9150	9130	9150	9130	119
380	20231027	142000	241473950	9130	9130	9130	9130	0
381	20231027	141900	241473950	9130	9140	9140	9130	34
382	20231027	141800	241163480	9140	9140	9140	9140	5
383	20231027	141700	241117780	9140	9140	9140	9140	59
384	20231027	141600	240578520	9130	9130	9130	9130	4
385	20231027	141500	240542000	9130	9130	9130	9130	5
386	20231027	141400	240496350	9130	9130	9130	9130	126
387	20231027	141300	239345970	9130	9120	9130	9120	19
388	20231027	141200	239172540	9110	9120	9120	9110	58
389	20231027	141100	238644060	9120	9130	9130	9120	53
390	20231027	141000	238160690	9130	9130	9130	9130	0
391	20231027	140900	238160690	9130	9140	9140	9130	51
392	20231027	140800	237694780	9140	9140	9150	9140	14
393	20231027	140700	237566780	9130	9130	9130	9130	0
394	20231027	140600	237566780	9130	9140	9140	9130	79
395	20231027	140500	236845000	9150	9150	9150	9150	30
396	20231027	140400	236570500	9150	9150	9150	9150	1
397	20231027	140300	236561350	9150	9150	9150	9150	0
398	20231027	140200	236561350	9150	9150	9150	9150	0
399	20231027	140100	236561350	9150	9150	9150	9150	0
400	20231027	140000	236561350	9150	9150	9150	9150	5
401	20231027	135900	236515600	9140	9140	9140	9140	11
402	20231027	135800	236415060	9150	9150	9150	9150	100
403	20231027	135700	235500060	9150	9150	9150	9150	0
404	20231027	135600	235500060	9150	9150	9150	9150	15
405	20231027	135500	235362810	9140	9140	9140	9140	53
406	20231027	135400	234878390	9150	9150	9150	9150	1
407	20231027	135300	234869240	9150	9140	9150	9140	126
408	20231027	135200	233716940	9150	9160	9160	9150	118
409	20231027	135100	232637230	9150	9150	9150	9150	0
410	20231027	135000	232637230	9150	9150	9150	9150	0
411	20231027	134900	232637230	9150	9150	9150	9150	2
412	20231027	134800	232618930	9150	9150	9150	9150	0
413	20231027	134700	232618930	9150	9150	9150	9150	0
414	20231027	134600	232618930	9150	9150	9150	9150	0
415	20231027	134500	232618930	9150	9150	9150	9150	1
416	20231027	134400	232609780	9140	9140	9140	9140	0
417	20231027	134300	232609780	9140	9140	9140	9140	0
418	20231027	134200	232609780	9140	9140	9140	9140	0
419	20231027	134100	232609780	9140	9140	9140	9140	0
420	20231027	134000	232609780	9140	9140	9140	9140	36
421	20231027	133900	232280740	9160	9160	9160	9160	0
422	20231027	133800	232280740	9160	9150	9160	9150	670
423	20231027	133700	226150230	9150	9150	9150	9150	19
424	20231027	133600	225976380	9150	9150	9150	9150	1
425	20231027	133500	225967230	9150	9150	9150	9150	84
426	20231027	133400	225198630	9090	9090	9090	9090	9
427	20231027	133300	225116820	9140	9140	9140	9140	0
428	20231027	133200	225116820	9140	9090	9140	9070	270
429	20231027	133100	222657620	9100	9120	9120	9100	10
430	20231027	133000	222566520	9080	9110	9110	9080	496
431	20231027	132900	218058800	9110	9110	9110	9110	50
432	20231027	132800	217603300	9110	9110	9110	9110	47
433	20231027	132700	217175130	9100	9100	9100	9100	0
434	20231027	132600	217175130	9100	9100	9100	9100	50
435	20231027	132500	216720130	9100	9100	9100	9100	22
436	20231027	132400	216519930	9100	9110	9110	9100	153
437	20231027	132300	215127100	9110	9110	9110	9110	1
438	20231027	132200	215117990	9110	9120	9120	9110	6
439	20231027	132100	215063310	9100	9110	9110	9100	111
440	20231027	132000	214053020	9120	9120	9120	9120	3
441	20231027	131900	214025660	9140	9140	9140	9140	0
442	20231027	131800	214025660	9140	9110	9140	9110	12
443	20231027	131700	213916310	9110	9120	9120	9110	223
444	20231027	131600	211884040	9150	9130	9150	9130	101
445	20231027	131500	210961890	9130	9130	9130	9130	131
446	20231027	131400	209765860	9140	9150	9150	9140	331
447	20231027	131300	206738710	9150	9160	9160	9150	182
448	20231027	131200	205072490	9160	9160	9160	9160	0
449	20231027	131100	205072490	9160	9170	9170	9160	17
450	20231027	131000	204916760	9170	9170	9170	9170	20
451	20231027	130900	204733360	9170	9170	9170	9170	0
452	20231027	130800	204733360	9170	9170	9170	9170	0
453	20231027	130700	204733360	9170	9170	9170	9170	7
454	20231027	130600	204669170	9180	9170	9180	9170	18
455	20231027	130500	204504100	9170	9170	9170	9170	2
456	20231027	130400	204485760	9160	9160	9160	9160	0
457	20231027	130300	204485760	9160	9160	9160	9160	1
458	20231027	130200	204476600	9160	9160	9160	9160	19
459	20231027	130100	204302560	9170	9150	9170	9150	22
460	20231027	130000	204100990	9160	9160	9160	9160	194
461	20231027	125900	202323950	9160	9170	9170	9160	46
462	20231027	125800	201902340	9170	9180	9180	9170	123
463	20231027	125700	200774180	9180	9180	9180	9180	40
464	20231027	125600	200406980	9180	9190	9190	9180	55
465	20231027	125500	199901630	9190	9190	9190	9190	8
466	20231027	125400	199828110	9190	9190	9190	9190	2
467	20231027	125300	199809730	9210	9210	9210	9210	1
468	20231027	125200	199800520	9210	9210	9210	9210	22
469	20231027	125100	199597900	9200	9210	9210	9200	156
470	20231027	125000	198162130	9220	9220	9220	9220	5
471	20231027	124900	198116030	9210	9210	9210	9210	0
472	20231027	124800	198116030	9210	9230	9230	9210	76
473	20231027	124700	197415450	9230	9230	9230	9230	0
474	20231027	124600	197415450	9230	9230	9230	9230	2
475	20231027	124500	197396990	9250	9250	9250	9250	33
476	20231027	124400	197091740	9250	9250	9250	9250	10
477	20231027	124300	196999240	9250	9250	9250	9250	119
478	20231027	124200	195898490	9250	9250	9250	9250	0
479	20231027	124100	195898490	9250	9260	9290	9250	83
480	20231027	124000	195129930	9270	9270	9270	9270	12
481	20231027	123900	195018690	9280	9280	9280	9280	5
482	20231027	123800	194972290	9270	9270	9270	9270	49
483	20231027	123700	194518060	9270	9280	9280	9270	11
484	20231027	123600	194415990	9300	9300	9300	9300	0
485	20231027	123500	194415990	9300	9300	9300	9300	0
486	20231027	123400	194415990	9300	9290	9300	9290	100
487	20231027	123300	193486090	9300	9300	9300	9300	0
488	20231027	123200	193486090	9300	9300	9300	9300	0
489	20231027	123100	193486090	9300	9300	9300	9300	0
490	20231027	123000	193486090	9300	9300	9300	9300	250
491	20231027	122900	191161090	9300	9300	9300	9300	0
492	20231027	122800	191161090	9300	9300	9300	9300	1
493	20231027	122700	191151790	9290	9290	9290	9290	1
494	20231027	122600	191142500	9260	9260	9260	9260	0
495	20231027	122500	191142500	9260	9260	9260	9260	0
496	20231027	122400	191142500	9260	9260	9260	9260	0
497	20231027	122300	191142500	9260	9260	9260	9260	0
498	20231027	122200	191142500	9260	9260	9260	9260	0
499	20231027	122100	191142500	9260	9260	9260	9260	0
500	20231027	122000	191142500	9260	9260	9260	9260	0
501	20231027	121900	191142500	9260	9270	9270	9260	50
502	20231027	121800	190679200	9290	9290	9290	9290	0
503	20231027	121700	190679200	9290	9290	9290	9290	100
504	20231027	121600	189750200	9280	9280	9280	9280	43
505	20231027	121500	189351160	9270	9270	9270	9270	0
506	20231027	121400	189351160	9270	9270	9270	9270	0
507	20231027	121300	189351160	9270	9270	9270	9270	0
508	20231027	121200	189351160	9270	9270	9270	9270	0
509	20231027	121100	189351160	9270	9290	9290	9270	65
510	20231027	121000	188748100	9300	9300	9300	9300	1
511	20231027	120900	188738800	9300	9300	9300	9300	0
512	20231027	120800	188738800	9300	9300	9300	9300	0
513	20231027	120700	188738800	9300	9300	9300	9300	0
514	20231027	120600	188738800	9300	9300	9300	9300	0
515	20231027	120500	188738800	9300	9300	9300	9300	179
516	20231027	120400	187074100	9300	9300	9300	9300	0
517	20231027	120300	187074100	9300	9300	9300	9300	0
518	20231027	120200	187074100	9300	9300	9300	9300	0
519	20231027	120100	187074100	9300	9300	9300	9300	0
520	20231027	120000	187074100	9300	9300	9300	9300	20
521	20231027	115900	186888100	9300	9300	9300	9300	2
522	20231027	115800	186869500	9310	9310	9310	9310	5
523	20231027	115700	186822950	9310	9310	9310	9310	40
524	20231027	115600	186450550	9310	9310	9310	9310	2
525	20231027	115500	186431930	9310	9310	9310	9310	0
526	20231027	115400	186431930	9310	9310	9310	9310	0
527	20231027	115300	186431930	9310	9330	9330	9310	135
528	20231027	115200	185174080	9340	9340	9340	9340	0
529	20231027	115100	185174080	9340	9340	9340	9340	2
530	20231027	115000	185155400	9330	9330	9330	9330	0
531	20231027	114900	185155400	9330	9330	9330	9330	0
532	20231027	114800	185155400	9330	9330	9330	9330	0
533	20231027	114700	185155400	9330	9330	9330	9330	0
534	20231027	114600	185155400	9330	9330	9330	9330	0
535	20231027	114500	185155400	9330	9330	9330	9330	0
536	20231027	114400	185155400	9330	9340	9340	9330	4
537	20231027	114300	185118050	9340	9340	9340	9340	0
538	20231027	114200	185118050	9340	9340	9340	9340	0
539	20231027	114100	185118050	9340	9340	9340	9340	0
540	20231027	114000	185118050	9340	9340	9340	9340	0
541	20231027	113900	185118050	9340	9340	9350	9330	83
542	20231027	113800	184343130	9330	9330	9330	9330	0
543	20231027	113700	184343130	9330	9330	9330	9330	0
544	20231027	113600	184343130	9330	9330	9330	9330	0
545	20231027	113500	184343130	9330	9330	9330	9330	0
546	20231027	113400	184343130	9330	9320	9330	9320	41
547	20231027	113300	183960630	9370	9340	9370	9340	1624
548	20231027	113200	168787310	9300	9300	9300	9300	0
549	20231027	113100	168787310	9300	9310	9310	9300	20
550	20231027	113000	168601230	9340	9340	9340	9340	2
551	20231027	112900	168582550	9310	9310	9310	9310	3
552	20231027	112800	168554620	9300	9300	9300	9300	0
553	20231027	112700	168554620	9300	9310	9310	9300	50
554	20231027	112600	168089580	9320	9320	9320	9320	3
555	20231027	112500	168061620	9320	9320	9320	9320	2
556	20231027	112400	168042980	9340	9340	9340	9340	0
557	20231027	112300	168042980	9340	9340	9340	9340	0
558	20231027	112200	168042980	9340	9340	9340	9340	1
559	20231027	112100	168033640	9340	9340	9340	9340	31
560	20231027	112000	167744100	9350	9350	9350	9350	0
561	20231027	111900	167744100	9350	9350	9350	9350	0
562	20231027	111800	167744100	9350	9350	9350	9350	13
563	20231027	111700	167622550	9350	9350	9350	9350	7
564	20231027	111600	167557100	9350	9340	9350	9340	234
565	20231027	111500	165369570	9340	9340	9340	9340	0
566	20231027	111400	165369570	9340	9340	9340	9340	1
567	20231027	111300	165360230	9300	9300	9300	9300	7
568	20231027	111200	165295130	9300	9310	9310	9300	5
569	20231027	111100	165248620	9300	9300	9300	9300	0
570	20231027	111000	165248620	9300	9300	9300	9300	30
571	20231027	110900	164969620	9300	9300	9300	9300	3
572	20231027	110800	164941720	9320	9320	9320	9320	0
573	20231027	110700	164941720	9320	9320	9320	9320	12
574	20231027	110600	164829880	9350	9350	9350	9350	0
575	20231027	110500	164829880	9350	9350	9350	9350	0
576	20231027	110400	164829880	9350	9350	9350	9350	0
577	20231027	110300	164829880	9350	9350	9350	9350	0
578	20231027	110200	164829880	9350	9350	9350	9350	0
579	20231027	110100	164829880	9350	9340	9350	9340	50
580	20231027	110000	164362420	9350	9350	9350	9350	0
581	20231027	105900	164362420	9350	9340	9350	9340	111
582	20231027	105800	163324880	9310	9310	9310	9310	109
583	20231027	105700	162310090	9350	9350	9350	9350	200
584	20231027	105600	160440090	9350	9350	9350	9350	0
585	20231027	105500	160440090	9350	9350	9350	9350	26
586	20231027	105400	160196990	9350	9340	9350	9340	70
587	20231027	105300	159542520	9300	9300	9300	9300	0
588	20231027	105200	159542520	9300	9300	9300	9300	2
589	20231027	105100	159523920	9330	9330	9330	9330	300
590	20231027	105000	156724920	9330	9290	9330	9290	256
591	20231027	104900	154345640	9300	9300	9300	9300	0
592	20231027	104800	154345640	9300	9300	9300	9300	0
593	20231027	104700	154345640	9300	9300	9300	9300	0
594	20231027	104600	154345640	9300	9300	9300	9300	0
595	20231027	104500	154345640	9300	9300	9300	9300	14
596	20231027	104400	154215440	9300	9290	9300	9290	915
597	20231027	104300	145707120	9280	9280	9280	9280	207
598	20231027	104200	143786160	9280	9270	9280	9270	15
599	20231027	104100	143646990	9260	9240	9260	9240	1679
600	20231027	104000	128111160	9240	9240	9240	9240	1
601	20231027	103900	128101920	9240	9240	9240	9240	5
602	20231027	103800	128055720	9240	9240	9240	9240	1
603	20231027	103700	128046480	9250	9250	9250	9250	1
604	20231027	103600	128037230	9250	9250	9250	9250	0
605	20231027	103500	128037230	9250	9250	9250	9250	10
606	20231027	103400	127944730	9240	9210	9240	9210	668
607	20231027	103300	121781640	9210	9210	9210	9210	10
608	20231027	103200	121689540	9210	9210	9210	9210	0
609	20231027	103100	121689540	9210	9210	9210	9210	41
610	20231027	103000	121311930	9210	9210	9210	9210	4
611	20231027	102900	121275090	9210	9210	9210	9210	48
612	20231027	102800	120833010	9210	9210	9210	9210	1
613	20231027	102700	120823800	9220	9220	9220	9220	4
614	20231027	102600	120786920	9220	9220	9220	9220	2
615	20231027	102500	120768480	9220	9220	9220	9220	10
616	20231027	102400	120676280	9210	9210	9210	9210	17
617	20231027	102300	120519710	9210	9210	9210	9210	0
618	20231027	102200	120519710	9210	9210	9210	9210	60
619	20231027	102100	119967110	9210	9210	9210	9210	127
620	20231027	102000	118797440	9210	9210	9210	9210	11
621	20231027	101900	118696130	9200	9200	9200	9200	0
622	20231027	101800	118696130	9200	9200	9200	9200	0
623	20231027	101700	118696130	9200	9200	9200	9200	1689
624	20231027	101600	103157330	9220	9180	9220	9180	1945
625	20231027	101500	85276500	9170	9180	9180	9170	293
626	20231027	101400	82586780	9200	9200	9200	9200	0
627	20231027	101300	82586780	9200	9200	9200	9200	152
628	20231027	101200	81188380	9190	9190	9190	9190	0
629	20231027	101100	81188380	9190	9190	9190	9190	0
630	20231027	101000	81188380	9190	9190	9190	9190	0
631	20231027	100900	81188380	9190	9190	9190	9190	20
632	20231027	100800	81004580	9190	9140	9190	9140	1150
633	20231027	100700	70469350	9150	9150	9150	9150	5
634	20231027	100600	70423600	9150	9150	9150	9150	1
635	20231027	100500	70414450	9150	9150	9150	9150	0
636	20231027	100400	70414450	9150	9150	9150	9150	0
637	20231027	100300	70414450	9150	9150	9150	9150	0
638	20231027	100200	70414450	9150	9150	9150	9150	2
639	20231027	100100	70396150	9170	9170	9170	9170	5
640	20231027	100000	70350300	9170	9170	9170	9170	4
641	20231027	095900	70313620	9170	9160	9170	9160	11
642	20231027	095800	70212810	9150	9150	9150	9150	1
643	20231027	095700	70203660	9140	9140	9140	9140	0
644	20231027	095600	70203660	9140	9140	9140	9140	168
645	20231027	095500	68668140	9140	9140	9140	9140	6
646	20231027	095400	68613300	9140	9140	9140	9140	217
647	20231027	095300	66629920	9140	9140	9140	9140	1
648	20231027	095200	66620780	9140	9140	9140	9140	22
649	20231027	095100	66419700	9140	9140	9140	9140	286
650	20231027	095000	63805660	9140	9140	9140	9140	0
651	20231027	094900	63805660	9140	9130	9140	9110	41
652	20231027	094800	63431140	9130	9110	9130	9110	1132
653	20231027	094700	53109280	9110	9100	9110	9100	16
654	20231027	094600	52963580	9080	9090	9090	9070	475
655	20231027	094500	48653220	9090	9090	9090	9090	0
656	20231027	094400	48653220	9090	9090	9090	9090	93
657	20231027	094300	47807850	9090	9100	9100	9090	321
658	20231027	094200	44888010	9100	9100	9100	9100	11
659	20231027	094100	44787910	9100	9100	9110	9100	58
660	20231027	094000	44259960	9100	9110	9110	9100	170
661	20231027	093900	42712910	9110	9110	9110	9110	0
662	20231027	093800	42712910	9110	9110	9110	9110	13
663	20231027	093700	42594480	9110	9120	9120	9110	127
664	20231027	093600	41436930	9130	9180	9180	9130	497
665	20231027	093500	36896430	9190	9190	9190	9190	2
666	20231027	093400	36878050	9190	9190	9190	9190	2
667	20231027	093300	36859670	9140	9190	9200	9140	317
668	20231027	093200	33958830	9200	9200	9200	9200	0
669	20231027	093100	33958830	9200	9200	9200	9200	1
670	20231027	093000	33949630	9150	9150	9150	9150	0
671	20231027	092900	33949630	9150	9150	9150	9150	546
672	20231027	092800	28953730	9150	9160	9160	9150	50
673	20231027	092700	28495750	9160	9160	9160	9160	10
674	20231027	092600	28404150	9160	9200	9200	9160	500
675	20231027	092500	23817990	9200	9200	9200	9200	20
676	20231027	092400	23633990	9190	9190	9190	9190	0
677	20231027	092300	23633990	9190	9190	9190	9190	13
678	20231027	092200	23514520	9200	9200	9200	9200	3
679	20231027	092100	23486920	9200	9200	9200	9190	28
680	20231027	092000	23229340	9190	9190	9190	9180	8
681	20231027	091900	23155880	9200	9200	9200	9200	0
682	20231027	091800	23155880	9200	9200	9200	9200	50
683	20231027	091700	22695880	9200	9200	9200	9200	10
684	20231027	091600	22603880	9190	9200	9200	9190	15
685	20231027	091500	22465980	9170	9190	9190	9160	356
686	20231027	091400	19202660	9200	9200	9200	9200	1
687	20231027	091300	19193460	9190	9200	9200	9190	31
688	20231027	091200	18908270	9200	9220	9220	9200	109
689	20231027	091100	17904420	9220	9220	9220	9220	14
690	20231027	091000	17775340	9220	9250	9250	9220	357
691	20231027	090900	14478750	9250	9250	9250	9250	92
692	20231027	090800	13627750	9220	9220	9220	9220	33
693	20231027	090700	13323490	9260	9260	9260	9260	2
694	20231027	090600	13304970	9260	9260	9260	9260	4
695	20231027	090500	13267930	9160	9160	9160	9160	0
696	20231027	090400	13267930	9160	9230	9270	9160	167
697	20231027	090300	11721890	9230	9270	9270	9230	228
698	20231027	090200	9616420	9270	9230	9300	9230	329
699	20231027	090100	6574320	9200	9200	9200	9200	389
700	20231027	090000	2995520	9210	9140	9210	9140	327