KissMeData/333620/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204500	254997280	9780	9780	9780	9780	170
3	20231026	204400	254997280	9780	9780	9780	9780	0
4	20231026	204300	254997280	9780	9780	9780	9780	0
5	20231026	204200	254997280	9780	9780	9780	9780	0
6	20231026	204100	254997280	9780	9780	9780	9780	0
7	20231026	204000	254997280	9780	9780	9780	9780	0
8	20231026	203900	254997280	9780	9780	9780	9780	0
9	20231026	203800	254997280	9780	9780	9780	9780	0
10	20231026	203700	254997280	9780	9780	9780	9780	0
11	20231026	203600	254997280	9780	9780	9780	9780	0
12	20231026	203500	254997280	9780	9780	9780	9780	0
13	20231026	203400	254997280	9780	9780	9780	9780	0
14	20231026	203300	254997280	9780	9780	9780	9780	0
15	20231026	203200	254997280	9780	9780	9780	9780	0
16	20231026	203100	254997280	9780	9780	9780	9780	0
17	20231026	203000	254997280	9780	9780	9780	9780	0
18	20231026	202900	254997280	9780	9780	9780	9780	0
19	20231026	202800	254997280	9780	9780	9780	9780	0
20	20231026	202700	254997280	9780	9780	9780	9780	0
21	20231026	202600	254997280	9780	9780	9780	9780	0
22	20231026	202500	254997280	9780	9780	9780	9780	0
23	20231026	202400	254997280	9780	9780	9780	9780	0
24	20231026	202300	254997280	9780	9780	9780	9780	0
25	20231026	202200	254997280	9780	9780	9780	9780	0
26	20231026	202100	254997280	9780	9780	9780	9780	0
27	20231026	202000	254997280	9780	9780	9780	9780	0
28	20231026	201900	254997280	9780	9780	9780	9780	0
29	20231026	201800	254997280	9780	9780	9780	9780	0
30	20231026	201700	254997280	9780	9780	9780	9780	0
31	20231026	201600	254997280	9780	9780	9780	9780	0
32	20231026	201500	254997280	9780	9780	9780	9780	170
33	20231026	201400	254997280	9780	9780	9780	9780	0
34	20231026	201300	254997280	9780	9780	9780	9780	0
35	20231026	201200	254997280	9780	9780	9780	9780	0
36	20231026	201100	254997280	9780	9780	9780	9780	0
37	20231026	201000	254997280	9780	9780	9780	9780	0
38	20231026	200900	254997280	9780	9780	9780	9780	0
39	20231026	200800	254997280	9780	9780	9780	9780	0
40	20231026	200700	254997280	9780	9780	9780	9780	0
41	20231026	200600	254997280	9780	9780	9780	9780	0
42	20231026	200500	254997280	9780	9780	9780	9780	0
43	20231026	200400	254997280	9780	9780	9780	9780	0
44	20231026	200300	254997280	9780	9780	9780	9780	0
45	20231026	200200	254997280	9780	9780	9780	9780	0
46	20231026	200100	254997280	9780	9780	9780	9780	0
47	20231026	200000	254997280	9780	9780	9780	9780	0
48	20231026	195900	254997280	9780	9780	9780	9780	0
49	20231026	195800	254997280	9780	9780	9780	9780	0
50	20231026	195700	254997280	9780	9780	9780	9780	0
51	20231026	195600	254997280	9780	9780	9780	9780	0
52	20231026	195500	254997280	9780	9780	9780	9780	0
53	20231026	195400	254997280	9780	9780	9780	9780	0
54	20231026	195300	254997280	9780	9780	9780	9780	0
55	20231026	195200	254997280	9780	9780	9780	9780	0
56	20231026	195100	254997280	9780	9780	9780	9780	0
57	20231026	195000	254997280	9780	9780	9780	9780	0
58	20231026	194900	254997280	9780	9780	9780	9780	0
59	20231026	194800	254997280	9780	9780	9780	9780	0
60	20231026	194700	254997280	9780	9780	9780	9780	0
61	20231026	194600	254997280	9780	9780	9780	9780	0
62	20231026	194500	254997280	9780	9780	9780	9780	170
63	20231026	194400	254997280	9780	9780	9780	9780	0
64	20231026	194300	254997280	9780	9780	9780	9780	0
65	20231026	194200	254997280	9780	9780	9780	9780	0
66	20231026	194100	254997280	9780	9780	9780	9780	0
67	20231026	194000	254997280	9780	9780	9780	9780	0
68	20231026	193900	254997280	9780	9780	9780	9780	0
69	20231026	193800	254997280	9780	9780	9780	9780	0
70	20231026	193700	254997280	9780	9780	9780	9780	0
71	20231026	193600	254997280	9780	9780	9780	9780	0
72	20231026	193500	254997280	9780	9780	9780	9780	0
73	20231026	193400	254997280	9780	9780	9780	9780	0
74	20231026	193300	254997280	9780	9780	9780	9780	0
75	20231026	193200	254997280	9780	9780	9780	9780	0
76	20231026	193100	254997280	9780	9780	9780	9780	0
77	20231026	193000	254997280	9780	9780	9780	9780	0
78	20231026	192900	254997280	9780	9780	9780	9780	0
79	20231026	192800	254997280	9780	9780	9780	9780	0
80	20231026	192700	254997280	9780	9780	9780	9780	0
81	20231026	192600	254997280	9780	9780	9780	9780	0
82	20231026	192500	254997280	9780	9780	9780	9780	0
83	20231026	192400	254997280	9780	9780	9780	9780	0
84	20231026	192300	254997280	9780	9780	9780	9780	0
85	20231026	192200	254997280	9780	9780	9780	9780	0
86	20231026	192100	254997280	9780	9780	9780	9780	0
87	20231026	192000	254997280	9780	9780	9780	9780	0
88	20231026	191900	254997280	9780	9780	9780	9780	0
89	20231026	191800	254997280	9780	9780	9780	9780	0
90	20231026	191700	254997280	9780	9780	9780	9780	0
91	20231026	191600	254997280	9780	9780	9780	9780	0
92	20231026	191500	254997280	9780	9780	9780	9780	170
93	20231026	191400	254997280	9780	9780	9780	9780	0
94	20231026	191300	254997280	9780	9780	9780	9780	0
95	20231026	191200	254997280	9780	9780	9780	9780	0
96	20231026	191100	254997280	9780	9780	9780	9780	0
97	20231026	191000	254997280	9780	9780	9780	9780	0
98	20231026	190900	254997280	9780	9780	9780	9780	0
99	20231026	190800	254997280	9780	9780	9780	9780	0
100	20231026	190700	254997280	9780	9780	9780	9780	0
101	20231026	190600	254997280	9780	9780	9780	9780	0
102	20231026	190500	254997280	9780	9780	9780	9780	0
103	20231026	190400	254997280	9780	9780	9780	9780	0
104	20231026	190300	254997280	9780	9780	9780	9780	0
105	20231026	190200	254997280	9780	9780	9780	9780	0
106	20231026	190100	254997280	9780	9780	9780	9780	0
107	20231026	190000	254997280	9780	9780	9780	9780	0
108	20231026	185900	254997280	9780	9780	9780	9780	0
109	20231026	185800	254997280	9780	9780	9780	9780	0
110	20231026	185700	254997280	9780	9780	9780	9780	0
111	20231026	185600	254997280	9780	9780	9780	9780	0
112	20231026	185500	254997280	9780	9780	9780	9780	0
113	20231026	185400	254997280	9780	9780	9780	9780	0
114	20231026	185300	254997280	9780	9780	9780	9780	0
115	20231026	185200	254997280	9780	9780	9780	9780	0
116	20231026	185100	254997280	9780	9780	9780	9780	0
117	20231026	185000	254997280	9780	9780	9780	9780	0
118	20231026	184900	254997280	9780	9780	9780	9780	0
119	20231026	184800	254997280	9780	9780	9780	9780	0
120	20231026	184700	254997280	9780	9780	9780	9780	0
121	20231026	184600	254997280	9780	9780	9780	9780	0
122	20231026	184500	254997280	9780	9780	9780	9780	170
123	20231026	184400	254997280	9780	9780	9780	9780	0
124	20231026	184300	254997280	9780	9780	9780	9780	0
125	20231026	184200	254997280	9780	9780	9780	9780	0
126	20231026	184100	254997280	9780	9780	9780	9780	0
127	20231026	184000	254997280	9780	9780	9780	9780	0
128	20231026	183900	254997280	9780	9780	9780	9780	0
129	20231026	183800	254997280	9780	9780	9780	9780	0
130	20231026	183700	254997280	9780	9780	9780	9780	0
131	20231026	183600	254997280	9780	9780	9780	9780	0
132	20231026	183500	254997280	9780	9780	9780	9780	0
133	20231026	183400	254997280	9780	9780	9780	9780	0
134	20231026	183300	254997280	9780	9780	9780	9780	0
135	20231026	183200	254997280	9780	9780	9780	9780	0
136	20231026	183100	254997280	9780	9780	9780	9780	0
137	20231026	183000	254997280	9780	9780	9780	9780	0
138	20231026	182900	254997280	9780	9780	9780	9780	0
139	20231026	182800	254997280	9780	9780	9780	9780	0
140	20231026	182700	254997280	9780	9780	9780	9780	0
141	20231026	182600	254997280	9780	9780	9780	9780	0
142	20231026	182500	254997280	9780	9780	9780	9780	0
143	20231026	182400	254997280	9780	9780	9780	9780	0
144	20231026	182300	254997280	9780	9780	9780	9780	0
145	20231026	182200	254997280	9780	9780	9780	9780	0
146	20231026	182100	254997280	9780	9780	9780	9780	0
147	20231026	182000	254997280	9780	9780	9780	9780	0
148	20231026	181900	254997280	9780	9780	9780	9780	0
149	20231026	181800	254997280	9780	9780	9780	9780	0
150	20231026	181700	254997280	9780	9780	9780	9780	0
151	20231026	181600	254997280	9780	9780	9780	9780	0
152	20231026	181500	254997280	9780	9780	9780	9780	170
153	20231026	181400	254997280	9780	9780	9780	9780	0
154	20231026	181300	254997280	9780	9780	9780	9780	0
155	20231026	181200	254997280	9780	9780	9780	9780	0
156	20231026	181100	254997280	9780	9780	9780	9780	0
157	20231026	181000	254997280	9780	9780	9780	9780	0
158	20231026	180900	254997280	9780	9780	9780	9780	0
159	20231026	180800	254997280	9780	9780	9780	9780	0
160	20231026	180700	254997280	9780	9780	9780	9780	0
161	20231026	180600	254997280	9780	9780	9780	9780	0
162	20231026	180500	254997280	9780	9780	9780	9780	0
163	20231026	180400	254997280	9780	9780	9780	9780	0
164	20231026	180300	254997280	9780	9780	9780	9780	0
165	20231026	180200	254997280	9780	9780	9780	9780	0
166	20231026	180100	254997280	9780	9780	9780	9780	0
167	20231026	180000	254997280	9780	9780	9780	9780	0
168	20231026	175900	254997280	9780	9780	9780	9780	0
169	20231026	175800	254997280	9780	9780	9780	9780	0
170	20231026	175700	254997280	9780	9780	9780	9780	0
171	20231026	175600	254997280	9780	9780	9780	9780	0
172	20231026	175500	254997280	9780	9780	9780	9780	0
173	20231026	175400	254997280	9780	9780	9780	9780	0
174	20231026	175300	254997280	9780	9780	9780	9780	0
175	20231026	175200	254997280	9780	9780	9780	9780	0
176	20231026	175100	254997280	9780	9780	9780	9780	0
177	20231026	175000	254997280	9780	9780	9780	9780	0
178	20231026	174900	254997280	9780	9780	9780	9780	0
179	20231026	174800	254997280	9780	9780	9780	9780	0
180	20231026	174700	254997280	9780	9780	9780	9780	0
181	20231026	174600	254997280	9780	9780	9780	9780	0
182	20231026	174500	254997280	9780	9780	9780	9780	170
183	20231026	174400	254997280	9780	9780	9780	9780	0
184	20231026	174300	254997280	9780	9780	9780	9780	0
185	20231026	174200	254997280	9780	9780	9780	9780	0
186	20231026	174100	254997280	9780	9780	9780	9780	0
187	20231026	174000	254997280	9780	9780	9780	9780	0
188	20231026	173900	254997280	9780	9780	9780	9780	0
189	20231026	173800	254997280	9780	9780	9780	9780	0
190	20231026	173700	254997280	9780	9780	9780	9780	0
191	20231026	173600	254997280	9780	9780	9780	9780	0
192	20231026	173500	254997280	9780	9780	9780	9780	0
193	20231026	173400	254997280	9780	9780	9780	9780	0
194	20231026	173300	254997280	9780	9780	9780	9780	0
195	20231026	173200	254997280	9780	9780	9780	9780	0
196	20231026	173100	254997280	9780	9780	9780	9780	0
197	20231026	173000	254997280	9780	9780	9780	9780	0
198	20231026	172900	254997280	9780	9780	9780	9780	0
199	20231026	172800	254997280	9780	9780	9780	9780	0
200	20231026	172700	254997280	9780	9780	9780	9780	0
201	20231026	172600	254997280	9780	9780	9780	9780	0
202	20231026	172500	254997280	9780	9780	9780	9780	0
203	20231026	172400	254997280	9780	9780	9780	9780	0
204	20231026	172300	254997280	9780	9780	9780	9780	0
205	20231026	172200	254997280	9780	9780	9780	9780	0
206	20231026	172100	254997280	9780	9780	9780	9780	0
207	20231026	172000	254997280	9780	9780	9780	9780	0
208	20231026	171900	254997280	9780	9780	9780	9780	0
209	20231026	171800	254997280	9780	9780	9780	9780	0
210	20231026	171700	254997280	9780	9780	9780	9780	0
211	20231026	171600	254997280	9780	9780	9780	9780	0
212	20231026	171500	254997280	9780	9780	9780	9780	170
213	20231026	171400	254997280	9780	9780	9780	9780	0
214	20231026	171300	254997280	9780	9780	9780	9780	0
215	20231026	171200	254997280	9780	9780	9780	9780	0
216	20231026	171100	254997280	9780	9780	9780	9780	0
217	20231026	171000	254997280	9780	9780	9780	9780	0
218	20231026	170900	254997280	9780	9780	9780	9780	0
219	20231026	170800	254997280	9780	9780	9780	9780	0
220	20231026	170700	254997280	9780	9780	9780	9780	0
221	20231026	170600	254997280	9780	9780	9780	9780	0
222	20231026	170500	254997280	9780	9780	9780	9780	0
223	20231026	170400	254997280	9780	9780	9780	9780	0
224	20231026	170300	254997280	9780	9780	9780	9780	0
225	20231026	170200	254997280	9780	9780	9780	9780	0
226	20231026	170100	254997280	9780	9780	9780	9780	0
227	20231026	170000	254997280	9780	9780	9780	9780	0
228	20231026	165900	254997280	9780	9780	9780	9780	0
229	20231026	165800	254997280	9780	9780	9780	9780	0
230	20231026	165700	254997280	9780	9780	9780	9780	0
231	20231026	165600	254997280	9780	9780	9780	9780	0
232	20231026	165500	254997280	9780	9780	9780	9780	0
233	20231026	165400	254997280	9780	9780	9780	9780	0
234	20231026	165300	254997280	9780	9780	9780	9780	0
235	20231026	165200	254997280	9780	9780	9780	9780	0
236	20231026	165100	254997280	9780	9780	9780	9780	0
237	20231026	165000	254997280	9780	9780	9780	9780	0
238	20231026	164900	254997280	9780	9780	9780	9780	0
239	20231026	164800	254997280	9780	9780	9780	9780	0
240	20231026	164700	254997280	9780	9780	9780	9780	0
241	20231026	164600	254997280	9780	9780	9780	9780	0
242	20231026	164500	254997280	9780	9780	9780	9780	170
243	20231026	164400	254997280	9780	9780	9780	9780	0
244	20231026	164300	254997280	9780	9780	9780	9780	0
245	20231026	164200	254997280	9780	9780	9780	9780	0
246	20231026	164100	254997280	9780	9780	9780	9780	0
247	20231026	164000	254997280	9780	9780	9780	9780	0
248	20231026	163900	254997280	9780	9780	9780	9780	0
249	20231026	163800	254997280	9780	9780	9780	9780	0
250	20231026	163700	254997280	9780	9780	9780	9780	0
251	20231026	163600	254997280	9780	9780	9780	9780	0
252	20231026	163500	254997280	9780	9780	9780	9780	0
253	20231026	163400	254997280	9780	9780	9780	9780	0
254	20231026	163300	254997280	9780	9780	9780	9780	0
255	20231026	163200	254997280	9780	9780	9780	9780	0
256	20231026	163100	254997280	9780	9780	9780	9780	0
257	20231026	163000	254997280	9780	9780	9780	9780	0
258	20231026	162900	254997280	9780	9780	9780	9780	0
259	20231026	162800	254997280	9780	9780	9780	9780	0
260	20231026	162700	254997280	9780	9780	9780	9780	0
261	20231026	162600	254997280	9780	9780	9780	9780	0
262	20231026	162500	254997280	9780	9780	9780	9780	0
263	20231026	162400	254997280	9780	9780	9780	9780	0
264	20231026	162300	254997280	9780	9780	9780	9780	0
265	20231026	162200	254997280	9780	9780	9780	9780	0
266	20231026	162100	254997280	9780	9780	9780	9780	0
267	20231026	162000	254997280	9780	9780	9780	9780	0
268	20231026	161900	254997280	9780	9780	9780	9780	0
269	20231026	161800	254997280	9780	9780	9780	9780	0
270	20231026	161700	254997280	9780	9780	9780	9780	0
271	20231026	161600	254997280	9780	9780	9780	9780	0
272	20231026	161500	254997280	9780	9780	9780	9780	170
273	20231026	161400	254997280	9780	9780	9780	9780	0
274	20231026	161300	254997280	9780	9780	9780	9780	0
275	20231026	161200	254997280	9780	9780	9780	9780	0
276	20231026	161100	254997280	9780	9780	9780	9780	0
277	20231026	161000	254997280	9780	9780	9780	9780	0
278	20231026	160900	254997280	9780	9780	9780	9780	0
279	20231026	160800	254997280	9780	9780	9780	9780	0
280	20231026	160700	254997280	9780	9780	9780	9780	0
281	20231026	160600	254997280	9780	9780	9780	9780	0
282	20231026	160500	254997280	9780	9780	9780	9780	0
283	20231026	160400	254997280	9780	9780	9780	9780	0
284	20231026	160300	254997280	9780	9780	9780	9780	0
285	20231026	160200	254997280	9780	9780	9780	9780	0
286	20231026	160100	254997280	9780	9780	9780	9780	0
287	20231026	160000	254997280	9780	9780	9780	9780	0
288	20231026	155900	254997280	9780	9780	9780	9780	0
289	20231026	155800	254997280	9780	9780	9780	9780	0
290	20231026	155700	254997280	9780	9780	9780	9780	0
291	20231026	155600	254997280	9780	9780	9780	9780	0
292	20231026	155500	254997280	9780	9780	9780	9780	0
293	20231026	155400	254997280	9780	9780	9780	9780	0
294	20231026	155300	254997280	9780	9780	9780	9780	0
295	20231026	155200	254997280	9780	9780	9780	9780	0
296	20231026	155100	254997280	9780	9780	9780	9780	0
297	20231026	155000	254997280	9780	9780	9780	9780	0
298	20231026	154900	254997280	9780	9780	9780	9780	0
299	20231026	154800	254997280	9780	9780	9780	9780	0
300	20231026	154700	254997280	9780	9780	9780	9780	0
301	20231026	154600	254997280	9780	9780	9780	9780	0
302	20231026	154500	254997280	9780	9780	9780	9780	170
303	20231026	154400	254997280	9780	9780	9780	9780	0
304	20231026	154300	254997280	9780	9780	9780	9780	0
305	20231026	154200	254997280	9780	9780	9780	9780	0
306	20231026	154100	254997280	9780	9780	9780	9780	0
307	20231026	154000	254997280	9780	9780	9780	9780	0
308	20231026	153900	254997280	9780	9780	9780	9780	0
309	20231026	153800	254997280	9780	9780	9780	9780	0
310	20231026	153700	254997280	9780	9780	9780	9780	0
311	20231026	153600	254997280	9780	9780	9780	9780	0
312	20231026	153500	254997280	9780	9780	9780	9780	0
313	20231026	153400	254997280	9780	9780	9780	9780	0
314	20231026	153300	254997280	9780	9780	9780	9780	0
315	20231026	153200	254997280	9780	9780	9780	9780	0
316	20231026	153100	254997280	9780	9780	9780	9780	0
317	20231026	153000	254997280	9780	9780	9780	9780	170
318	20231026	152900	253334680	9830	9830	9830	9830	0
319	20231026	152800	253334680	9830	9830	9830	9830	0
320	20231026	152700	253334680	9830	9830	9830	9830	0
321	20231026	152600	253334680	9830	9830	9830	9830	0
322	20231026	152500	253334680	9830	9830	9830	9830	0
323	20231026	152400	253334680	9830	9830	9830	9830	0
324	20231026	152300	253334680	9830	9830	9830	9830	0
325	20231026	152200	253334680	9830	9830	9830	9830	0
326	20231026	152100	253334680	9830	9830	9830	9830	0
327	20231026	152000	253334680	9830	9830	9830	9830	0
328	20231026	151900	253334680	9830	9770	9830	9770	70
329	20231026	151800	252650180	9840	9840	9840	9840	0
330	20231026	151700	252650180	9840	9840	9840	9840	0
331	20231026	151600	252650180	9840	9840	9840	9840	100
332	20231026	151500	251666180	9830	9810	9830	9810	140
333	20231026	151400	250291380	9810	9810	9810	9810	50
334	20231026	151300	249800880	9820	9800	9820	9720	177
335	20231026	151200	248071070	9810	9750	9810	9750	54
336	20231026	151100	247542490	9710	9800	9810	9710	846
337	20231026	151000	239304410	9800	9800	9800	9800	315
338	20231026	150900	236217410	9800	9800	9800	9800	375
339	20231026	150800	232542410	9850	9850	9850	9850	0
340	20231026	150700	232542410	9850	9850	9850	9850	0
341	20231026	150600	232542410	9850	9850	9850	9850	0
342	20231026	150500	232542410	9850	9840	9850	9840	7
343	20231026	150400	232473520	9840	9840	9840	9840	4
344	20231026	150300	232434160	9840	9800	9840	9760	73
345	20231026	150200	231718890	9850	9850	9850	9850	44
346	20231026	150100	231285490	9850	9850	9850	9850	0
347	20231026	150000	231285490	9850	9850	9850	9850	6
348	20231026	145900	231226390	9840	9840	9840	9840	0
349	20231026	145800	231226390	9840	9840	9840	9840	1
350	20231026	145700	231216550	9840	9840	9840	9840	39
351	20231026	145600	230832790	9840	9840	9840	9840	0
352	20231026	145500	230832790	9840	9840	9840	9840	11
353	20231026	145400	230724550	9850	9850	9850	9850	300
354	20231026	145300	227769550	9840	9840	9840	9840	8
355	20231026	145200	227690830	9840	9860	9860	9840	107
356	20231026	145100	226635930	9860	9840	9860	9840	112
357	20231026	145000	225533810	9830	9830	9830	9830	0
358	20231026	144900	225533810	9830	9830	9830	9830	200
359	20231026	144800	223567810	9830	9830	9830	9830	0
360	20231026	144700	223567810	9830	9810	9830	9810	330
361	20231026	144600	220324250	9760	9760	9760	9760	0
362	20231026	144500	220324250	9760	9760	9760	9760	0
363	20231026	144400	220324250	9760	9760	9760	9760	581
364	20231026	144300	214653690	9750	9760	9760	9750	16
365	20231026	144200	214497590	9760	9760	9760	9760	0
366	20231026	144100	214497590	9760	9760	9760	9750	73
367	20231026	144000	213785450	9760	9760	9760	9760	0
368	20231026	143900	213785450	9760	9760	9760	9760	0
369	20231026	143800	213785450	9760	9830	9830	9760	14
370	20231026	143700	213648430	9830	9830	9830	9830	0
371	20231026	143600	213648430	9830	9830	9830	9830	10
372	20231026	143500	213550130	9770	9770	9770	9770	0
373	20231026	143400	213550130	9770	9770	9770	9770	141
374	20231026	143300	212172560	9770	9770	9770	9770	15
375	20231026	143200	212026010	9770	9770	9770	9770	0
376	20231026	143100	212026010	9770	9770	9770	9770	0
377	20231026	143000	212026010	9770	9770	9770	9770	0
378	20231026	142900	212026010	9770	9770	9770	9770	0
379	20231026	142800	212026010	9770	9770	9770	9770	0
380	20231026	142700	212026010	9770	9770	9770	9770	0
381	20231026	142600	212026010	9770	9770	9770	9770	0
382	20231026	142500	212026010	9770	9770	9770	9770	103
383	20231026	142400	211019700	9770	9770	9770	9770	0
384	20231026	142300	211019700	9770	9770	9770	9770	0
385	20231026	142200	211019700	9770	9770	9770	9770	69
386	20231026	142100	210345570	9850	9850	9850	9850	5
387	20231026	142000	210296320	9860	9810	9860	9770	17
388	20231026	141900	210129420	9830	9830	9830	9830	41
389	20231026	141800	209726390	9860	9860	9860	9860	3
390	20231026	141700	209696810	9830	9830	9830	9830	0
391	20231026	141600	209696810	9830	9830	9830	9830	2
392	20231026	141500	209677150	9840	9860	9880	9840	20
393	20231026	141400	209479920	9890	9870	9890	9870	41
394	20231026	141300	209074450	9890	9890	9890	9890	0
395	20231026	141200	209074450	9890	9890	9890	9890	0
396	20231026	141100	209074450	9890	9890	9890	9890	12
397	20231026	141000	208955770	9880	9880	9880	9880	0
398	20231026	140900	208955770	9880	9880	9880	9880	0
399	20231026	140800	208955770	9880	9900	9900	9880	8
400	20231026	140700	208876610	9900	9900	9900	9900	1
401	20231026	140600	208866710	9900	9900	9900	9900	2
402	20231026	140500	208846910	9960	9960	9960	9960	0
403	20231026	140400	208846910	9960	9960	9960	9960	2
404	20231026	140300	208826990	9970	9970	9970	9970	0
405	20231026	140200	208826990	9970	9970	9970	9970	0
406	20231026	140100	208826990	9970	9970	9970	9970	0
407	20231026	140000	208826990	9970	9970	9970	9970	0
408	20231026	135900	208826990	9970	9970	9970	9970	0
409	20231026	135800	208826990	9970	9970	9970	9970	0
410	20231026	135700	208826990	9970	9970	9970	9970	1
411	20231026	135600	208817020	9980	9980	9980	9980	20
412	20231026	135500	208617420	10010	9880	10010	9810	87
413	20231026	135400	207758270	10020	10020	10020	10020	1
414	20231026	135300	207748250	10060	10060	10060	10060	0
415	20231026	135200	207748250	10060	10060	10060	10060	0
416	20231026	135100	207748250	10060	10050	10060	10050	14
417	20231026	135000	207607460	10060	10030	10060	10030	42
418	20231026	134900	207185310	10060	10060	10060	10060	2
419	20231026	134800	207165190	10080	10080	10080	10080	0
420	20231026	134700	207165190	10080	9900	10090	9900	232
421	20231026	134600	204863090	9900	9810	9900	9800	323
422	20231026	134500	201679200	9790	9790	9790	9790	115
423	20231026	134400	200553350	9790	9790	9790	9790	0
424	20231026	134300	200553350	9790	9790	9790	9790	0
425	20231026	134200	200553350	9790	9790	9790	9790	3
426	20231026	134100	200523980	9790	9790	9790	9790	1
427	20231026	134000	200514190	9720	9720	9720	9720	0
428	20231026	133900	200514190	9720	9720	9720	9720	0
429	20231026	133800	200514190	9720	9720	9720	9720	0
430	20231026	133700	200514190	9720	9740	9740	9710	1416
431	20231026	133600	186752810	9760	9760	9760	9760	1
432	20231026	133500	186743050	9770	9770	9770	9770	31
433	20231026	133400	186440180	9770	9770	9770	9770	0
434	20231026	133300	186440180	9770	9770	9770	9770	0
435	20231026	133200	186440180	9770	9770	9770	9770	0
436	20231026	133100	186440180	9770	9770	9770	9770	1
437	20231026	133000	186430410	9770	9770	9770	9770	0
438	20231026	132900	186430410	9770	9770	9770	9770	0
439	20231026	132800	186430410	9770	9770	9770	9770	0
440	20231026	132700	186430410	9770	9770	9770	9770	22
441	20231026	132600	186215470	9770	9770	9770	9770	1
442	20231026	132500	186205700	9740	9740	9740	9740	82
443	20231026	132400	185407020	9740	9740	9740	9740	0
444	20231026	132300	185407020	9740	9740	9740	9740	0
445	20231026	132200	185407020	9740	9740	9740	9740	0
446	20231026	132100	185407020	9740	9740	9740	9740	0
447	20231026	132000	185407020	9740	9770	9770	9740	204
448	20231026	131900	183417970	9780	9780	9780	9780	35
449	20231026	131800	183075670	9790	9800	9800	9790	8
450	20231026	131700	182997280	9800	9800	9800	9800	0
451	20231026	131600	182997280	9800	9800	9800	9800	0
452	20231026	131500	182997280	9800	9800	9800	9800	143
453	20231026	131400	181595880	9800	9800	9800	9800	1
454	20231026	131300	181586080	9800	9800	9800	9800	2
455	20231026	131200	181566480	9800	9800	9800	9800	0
456	20231026	131100	181566480	9800	9800	9800	9800	0
457	20231026	131000	181566480	9800	9800	9800	9800	38
458	20231026	130900	181194080	9770	9770	9770	9770	4
459	20231026	130800	181155000	9780	9780	9780	9780	0
460	20231026	130700	181155000	9780	9780	9780	9780	0
461	20231026	130600	181155000	9780	9780	9780	9780	10
462	20231026	130500	181057200	9800	9800	9800	9800	0
463	20231026	130400	181057200	9800	9800	9800	9800	0
464	20231026	130300	181057200	9800	9800	9800	9800	0
465	20231026	130200	181057200	9800	9800	9800	9800	0
466	20231026	130100	181057200	9800	9800	9800	9800	0
467	20231026	130000	181057200	9800	9800	9800	9800	0
468	20231026	125900	181057200	9800	9800	9800	9800	0
469	20231026	125800	181057200	9800	9800	9800	9800	0
470	20231026	125700	181057200	9800	9800	9800	9800	0
471	20231026	125600	181057200	9800	9800	9800	9800	0
472	20231026	125500	181057200	9800	9800	9800	9800	100
473	20231026	125400	180077200	9800	9800	9800	9800	20
474	20231026	125300	179881200	9800	9800	9800	9800	0
475	20231026	125200	179881200	9800	9800	9800	9800	0
476	20231026	125100	179881200	9800	9800	9800	9800	0
477	20231026	125000	179881200	9800	9800	9800	9800	0
478	20231026	124900	179881200	9800	9800	9800	9800	101
479	20231026	124800	178891400	9790	9790	9790	9790	0
480	20231026	124700	178891400	9790	9790	9790	9790	1
481	20231026	124600	178881610	9790	9790	9790	9790	0
482	20231026	124500	178881610	9790	9790	9790	9790	0
483	20231026	124400	178881610	9790	9790	9790	9790	3
484	20231026	124300	178852240	9790	9790	9790	9790	0
485	20231026	124200	178852240	9790	9790	9790	9790	105
486	20231026	124100	177824290	9800	9800	9800	9800	0
487	20231026	124000	177824290	9800	9800	9800	9800	0
488	20231026	123900	177824290	9800	9800	9800	9800	0
489	20231026	123800	177824290	9800	9800	9800	9800	0
490	20231026	123700	177824290	9800	9800	9800	9800	2
491	20231026	123600	177804690	9800	9800	9800	9800	1
492	20231026	123500	177794890	9800	9800	9800	9800	0
493	20231026	123400	177794890	9800	9800	9800	9800	0
494	20231026	123300	177794890	9800	9800	9800	9800	0
495	20231026	123200	177794890	9800	9740	9800	9740	330
496	20231026	123100	174569290	9740	9730	9740	9730	3
497	20231026	123000	174540080	9730	9730	9730	9730	0
498	20231026	122900	174540080	9730	9730	9730	9730	0
499	20231026	122800	174540080	9730	9730	9730	9730	0
500	20231026	122700	174540080	9730	9730	9730	9730	0
501	20231026	122600	174540080	9730	9730	9730	9730	0
502	20231026	122500	174540080	9730	9730	9730	9730	0
503	20231026	122400	174540080	9730	9730	9730	9730	0
504	20231026	122300	174540080	9730	9740	9740	9730	122
505	20231026	122200	173352970	9740	9740	9740	9740	0
506	20231026	122100	173352970	9740	9740	9740	9740	0
507	20231026	122000	173352970	9740	9740	9740	9740	500
508	20231026	121900	168482970	9740	9740	9740	9740	0
509	20231026	121800	168482970	9740	9740	9740	9740	164
510	20231026	121700	166885610	9750	9750	9750	9750	12
511	20231026	121600	166768610	9800	9800	9800	9800	100
512	20231026	121500	165788610	9750	9760	9760	9750	60
513	20231026	121400	165203580	9760	9760	9760	9760	2
514	20231026	121300	165184060	9800	9780	9800	9780	7
515	20231026	121200	165115480	9780	9780	9780	9780	0
516	20231026	121100	165115480	9780	9780	9780	9780	0
517	20231026	121000	165115480	9780	9780	9780	9780	5
518	20231026	120900	165066580	9780	9780	9780	9780	1
519	20231026	120800	165056800	9750	9750	9750	9750	12
520	20231026	120700	164939800	9750	9750	9750	9750	0
521	20231026	120600	164939800	9750	9750	9750	9750	26
522	20231026	120500	164686300	9750	9750	9750	9750	0
523	20231026	120400	164686300	9750	9750	9750	9750	10
524	20231026	120300	164588800	9750	9750	9750	9750	50
525	20231026	120200	164101300	9750	9750	9750	9750	5
526	20231026	120100	164052550	9750	9750	9750	9750	0
527	20231026	120000	164052550	9750	9750	9750	9750	51
528	20231026	115900	163555300	9750	9750	9750	9750	30
529	20231026	115800	163262800	9750	9750	9750	9750	0
530	20231026	115700	163262800	9750	9750	9750	9750	1
531	20231026	115600	163253050	9750	9750	9750	9750	111
532	20231026	115500	162170800	9760	9760	9760	9760	11
533	20231026	115400	162063440	9770	9770	9770	9770	9
534	20231026	115300	161975510	9780	9780	9780	9780	0
535	20231026	115200	161975510	9780	9780	9780	9780	50
536	20231026	115100	161486510	9780	9760	9780	9760	3
537	20231026	115000	161457210	9760	9760	9760	9760	0
538	20231026	114900	161457210	9760	9760	9760	9760	0
539	20231026	114800	161457210	9760	9760	9760	9760	10
540	20231026	114700	161359610	9750	9750	9750	9750	1
541	20231026	114600	161349860	9730	9730	9730	9730	0
542	20231026	114500	161349860	9730	9730	9730	9730	0
543	20231026	114400	161349860	9730	9730	9730	9730	0
544	20231026	114300	161349860	9730	9730	9730	9730	6
545	20231026	114200	161291480	9720	9730	9730	9720	21
546	20231026	114100	161087310	9720	9730	9730	9720	179
547	20231026	114000	159347150	9730	9730	9730	9730	37
548	20231026	113900	158987140	9720	9720	9720	9720	0
549	20231026	113800	158987140	9720	9720	9720	9720	0
550	20231026	113700	158987140	9720	9720	9720	9720	3
551	20231026	113600	158957980	9720	9730	9730	9720	150
552	20231026	113500	157499970	9770	9770	9770	9770	10
553	20231026	113400	157402270	9720	9730	9730	9720	400
554	20231026	113300	153514150	9720	9720	9720	9720	6
555	20231026	113200	153455830	9710	9720	9720	9710	149
556	20231026	113100	152008990	9710	9760	9760	9710	1304
557	20231026	113000	139305780	9780	9780	9780	9780	2
558	20231026	112900	139286220	9790	9770	9790	9760	536
559	20231026	112800	134053250	9770	9770	9770	9770	4
560	20231026	112700	134014170	9770	9780	9780	9770	390
561	20231026	112600	130203860	9780	9800	9800	9780	499
562	20231026	112500	125319680	9790	9790	9790	9790	0
563	20231026	112400	125319680	9790	9790	9790	9790	0
564	20231026	112300	125319680	9790	9820	9820	9790	822
565	20231026	112200	117258770	9830	9840	9840	9830	75
566	20231026	112100	116521460	9850	9850	9850	9850	0
567	20231026	112000	116521460	9850	9850	9850	9850	0
568	20231026	111900	116521460	9850	9850	9850	9850	26
569	20231026	111800	116265360	9850	9850	9850	9850	0
570	20231026	111700	116265360	9850	9850	9850	9850	0
571	20231026	111600	116265360	9850	9850	9850	9850	0
572	20231026	111500	116265360	9850	9850	9850	9850	0
573	20231026	111400	116265360	9850	9850	9850	9850	0
574	20231026	111300	116265360	9850	9850	9850	9850	0
575	20231026	111200	116265360	9850	9850	9850	9850	0
576	20231026	111100	116265360	9850	9850	9850	9850	0
577	20231026	111000	116265360	9850	9850	9850	9850	0
578	20231026	110900	116265360	9850	9870	9880	9850	531
579	20231026	110800	111019890	9880	9880	9880	9880	0
580	20231026	110700	111019890	9880	9880	9880	9880	4
581	20231026	110600	110980370	9880	9880	9880	9880	0
582	20231026	110500	110980370	9880	9880	9880	9880	0
583	20231026	110400	110980370	9880	9880	9880	9880	0
584	20231026	110300	110980370	9880	9880	9880	9880	0
585	20231026	110200	110980370	9880	9880	9880	9880	0
586	20231026	110100	110980370	9880	9880	9880	9880	0
587	20231026	110000	110980370	9880	9880	9880	9880	27
588	20231026	105900	110713610	9860	9860	9860	9860	0
589	20231026	105800	110713610	9860	9860	9860	9860	0
590	20231026	105700	110713610	9860	9860	9860	9860	4
591	20231026	105600	110674170	9870	9870	9870	9870	0
592	20231026	105500	110674170	9870	9870	9870	9870	1
593	20231026	105400	110664300	9850	9850	9850	9850	0
594	20231026	105300	110664300	9850	9860	9860	9850	45
595	20231026	105200	110220950	9880	9880	9880	9880	0
596	20231026	105100	110220950	9880	9880	9880	9880	0
597	20231026	105000	110220950	9880	9880	9880	9880	0
598	20231026	104900	110220950	9880	9880	9880	9880	0
599	20231026	104800	110220950	9880	9880	9880	9880	10
600	20231026	104700	110122150	9880	9880	9880	9880	0
601	20231026	104600	110122150	9880	9850	9880	9850	2
602	20231026	104500	110102420	9850	9850	9850	9850	1
603	20231026	104400	110092570	9850	9850	9850	9850	0
604	20231026	104300	110092570	9850	9850	9850	9850	1
605	20231026	104200	110082720	9880	9880	9880	9880	0
606	20231026	104100	110082720	9880	9880	9880	9880	2
607	20231026	104000	110062960	9850	9850	9850	9850	0
608	20231026	103900	110062960	9850	9850	9850	9850	0
609	20231026	103800	110062960	9850	9850	9850	9850	0
610	20231026	103700	110062960	9850	9850	9850	9850	1
611	20231026	103600	110053110	9860	9860	9860	9860	0
612	20231026	103500	110053110	9860	9860	9860	9860	0
613	20231026	103400	110053110	9860	9860	9860	9860	0
614	20231026	103300	110053110	9860	9860	9860	9860	0
615	20231026	103200	110053110	9860	9860	9860	9860	0
616	20231026	103100	110053110	9860	9860	9860	9860	0
617	20231026	103000	110053110	9860	9870	9870	9860	23
618	20231026	102900	109826320	9870	9870	9870	9870	1
619	20231026	102800	109816450	9850	9850	9850	9850	0
620	20231026	102700	109816450	9850	9850	9850	9850	0
621	20231026	102600	109816450	9850	9850	9850	9850	0
622	20231026	102500	109816450	9850	9850	9850	9850	0
623	20231026	102400	109816450	9850	9850	9850	9850	205
624	20231026	102300	107797200	9850	9850	9850	9850	0
625	20231026	102200	107797200	9850	9850	9850	9850	1
626	20231026	102100	107787350	9850	9850	9850	9850	5
627	20231026	102000	107738100	9850	9850	9850	9850	0
628	20231026	101900	107738100	9850	9850	9850	9850	0
629	20231026	101800	107738100	9850	9850	9850	9850	100
630	20231026	101700	106753100	9850	9850	9850	9850	0
631	20231026	101600	106753100	9850	9850	9850	9850	30
632	20231026	101500	106457600	9850	9850	9850	9850	0
633	20231026	101400	106457600	9850	9850	9850	9850	0
634	20231026	101300	106457600	9850	9850	9850	9850	0
635	20231026	101200	106457600	9850	9850	9850	9850	2
636	20231026	101100	106437900	9800	9800	9800	9800	0
637	20231026	101000	106437900	9800	9800	9800	9800	0
638	20231026	100900	106437900	9800	9800	9800	9800	0
639	20231026	100800	106437900	9800	9800	9800	9800	0
640	20231026	100700	106437900	9800	9810	9810	9800	500
641	20231026	100600	101537890	9800	9800	9800	9800	0
642	20231026	100500	101537890	9800	9800	9800	9800	2
643	20231026	100400	101518290	9790	9790	9790	9790	0
644	20231026	100300	101518290	9790	9790	9790	9790	0
645	20231026	100200	101518290	9790	9790	9790	9790	680
646	20231026	100100	94861090	9790	9800	9800	9790	1118
647	20231026	100000	83913170	9800	9820	9820	9800	2000
648	20231026	095900	64304300	9810	9850	9850	9810	847
649	20231026	095800	55989660	9880	9880	9880	9880	0
650	20231026	095700	55989660	9880	9860	9880	9850	106
651	20231026	095600	54944980	9860	9860	9860	9860	0
652	20231026	095500	54944980	9860	9880	9880	9860	217
653	20231026	095400	52801340	9900	9900	9900	9900	26
654	20231026	095300	52543940	9900	9900	9900	9900	0
655	20231026	095200	52543940	9900	9900	9900	9900	0
656	20231026	095100	52543940	9900	9890	9900	9860	366
657	20231026	095000	48931840	9890	9890	9890	9890	0
658	20231026	094900	48931840	9890	9880	9890	9880	17
659	20231026	094800	48763720	9880	9880	9880	9880	0
660	20231026	094700	48763720	9880	9880	9880	9880	0
661	20231026	094600	48763720	9880	9880	9880	9880	34
662	20231026	094500	48427800	9890	9890	9890	9890	1
663	20231026	094400	48417910	9880	9880	9880	9880	42
664	20231026	094300	48002950	9880	9880	9880	9880	0
665	20231026	094200	48002950	9880	9880	9880	9880	1
666	20231026	094100	47993070	9880	9870	9880	9870	52
667	20231026	094000	47479470	9880	9880	9880	9880	80
668	20231026	093900	46689070	9880	9880	9880	9880	0
669	20231026	093800	46689070	9880	9900	9900	9880	486
670	20231026	093700	41882600	9900	9890	9900	9890	49
671	20231026	093600	41397770	9890	9890	9890	9890	0
672	20231026	093500	41397770	9890	9890	9890	9890	24
673	20231026	093400	41160410	9890	9890	9890	9890	1
674	20231026	093300	41150520	9900	9840	9900	9840	33
675	20231026	093200	40825320	9840	9820	9840	9810	675
676	20231026	093100	34198280	9820	9830	9830	9820	509
677	20231026	093000	29197600	9840	9850	9850	9840	33
678	20231026	092900	28872870	9850	9880	9880	9850	201
679	20231026	092800	26892990	9900	9900	9900	9900	0
680	20231026	092700	26892990	9900	9900	9900	9900	0
681	20231026	092600	26892990	9900	9860	9900	9860	13
682	20231026	092500	26764420	9900	9900	9900	9870	27
683	20231026	092400	26497480	9900	9900	9900	9900	0
684	20231026	092300	26497480	9900	9900	9900	9900	5
685	20231026	092200	26447980	9900	9900	9900	9900	5
686	20231026	092100	26398480	9900	9900	9900	9900	0
687	20231026	092000	26398480	9900	9890	9900	9890	12
688	20231026	091900	26279770	9870	9880	9880	9870	6
689	20231026	091800	26220500	9850	9850	9850	9850	5
690	20231026	091700	26171250	9890	9890	9890	9890	21
691	20231026	091600	25963560	9820	9880	9880	9820	239
692	20231026	091500	23608450	9880	9880	9880	9860	16
693	20231026	091400	23450490	9880	9870	9880	9870	47
694	20231026	091300	22986160	9860	9860	9860	9860	1
695	20231026	091200	22976300	9850	9850	9850	9850	0
696	20231026	091100	22976300	9850	9860	9860	9850	2
697	20231026	091000	22956590	9860	9880	9880	9860	260
698	20231026	090900	20387830	9860	9850	9860	9850	22
699	20231026	090800	20171020	9850	9840	9850	9840	176
700	20231026	090700	18438740	9840	9840	9840	9840	11
701	20231026	090600	18330500	9830	9860	9860	9830	195
702	20231026	090500	16413170	9870	9870	9870	9860	18
703	20231026	090400	16235570	9880	9900	9910	9880	218
704	20231026	090300	14078490	9840	9840	9840	9840	0
705	20231026	090200	14078490	9840	9810	9840	9760	621
706	20231026	090100	8007280	9860	9890	9890	9860	50
707	20231026	090000	7514170	9890	9760	10120	9760	769