KissMeData/333620/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204700	210113600	9790	9790	9790	9790	350
3	20231027	204600	210113600	9790	9790	9790	9790	0
4	20231027	204500	210113600	9790	9790	9790	9790	0
5	20231027	204400	210113600	9790	9790	9790	9790	0
6	20231027	204300	210113600	9790	9790	9790	9790	0
7	20231027	204200	210113600	9790	9790	9790	9790	0
8	20231027	204100	210113600	9790	9790	9790	9790	0
9	20231027	204000	210113600	9790	9790	9790	9790	0
10	20231027	203900	210113600	9790	9790	9790	9790	0
11	20231027	203800	210113600	9790	9790	9790	9790	0
12	20231027	203700	210113600	9790	9790	9790	9790	0
13	20231027	203600	210113600	9790	9790	9790	9790	0
14	20231027	203500	210113600	9790	9790	9790	9790	0
15	20231027	203400	210113600	9790	9790	9790	9790	0
16	20231027	203300	210113600	9790	9790	9790	9790	0
17	20231027	203200	210113600	9790	9790	9790	9790	0
18	20231027	203100	210113600	9790	9790	9790	9790	0
19	20231027	203000	210113600	9790	9790	9790	9790	0
20	20231027	202900	210113600	9790	9790	9790	9790	0
21	20231027	202800	210113600	9790	9790	9790	9790	0
22	20231027	202700	210113600	9790	9790	9790	9790	0
23	20231027	202600	210113600	9790	9790	9790	9790	0
24	20231027	202500	210113600	9790	9790	9790	9790	0
25	20231027	202400	210113600	9790	9790	9790	9790	0
26	20231027	202300	210113600	9790	9790	9790	9790	0
27	20231027	202200	210113600	9790	9790	9790	9790	0
28	20231027	202100	210113600	9790	9790	9790	9790	0
29	20231027	202000	210113600	9790	9790	9790	9790	0
30	20231027	201900	210113600	9790	9790	9790	9790	0
31	20231027	201800	210113600	9790	9790	9790	9790	0
32	20231027	201700	210113600	9790	9790	9790	9790	350
33	20231027	201600	210113600	9790	9790	9790	9790	0
34	20231027	201500	210113600	9790	9790	9790	9790	0
35	20231027	201400	210113600	9790	9790	9790	9790	0
36	20231027	201300	210113600	9790	9790	9790	9790	0
37	20231027	201200	210113600	9790	9790	9790	9790	0
38	20231027	201100	210113600	9790	9790	9790	9790	0
39	20231027	201000	210113600	9790	9790	9790	9790	0
40	20231027	200900	210113600	9790	9790	9790	9790	0
41	20231027	200800	210113600	9790	9790	9790	9790	0
42	20231027	200700	210113600	9790	9790	9790	9790	0
43	20231027	200600	210113600	9790	9790	9790	9790	0
44	20231027	200500	210113600	9790	9790	9790	9790	0
45	20231027	200400	210113600	9790	9790	9790	9790	0
46	20231027	200300	210113600	9790	9790	9790	9790	0
47	20231027	200200	210113600	9790	9790	9790	9790	0
48	20231027	200100	210113600	9790	9790	9790	9790	0
49	20231027	200000	210113600	9790	9790	9790	9790	0
50	20231027	195900	210113600	9790	9790	9790	9790	0
51	20231027	195800	210113600	9790	9790	9790	9790	0
52	20231027	195700	210113600	9790	9790	9790	9790	0
53	20231027	195600	210113600	9790	9790	9790	9790	0
54	20231027	195500	210113600	9790	9790	9790	9790	0
55	20231027	195400	210113600	9790	9790	9790	9790	0
56	20231027	195300	210113600	9790	9790	9790	9790	0
57	20231027	195200	210113600	9790	9790	9790	9790	0
58	20231027	195100	210113600	9790	9790	9790	9790	0
59	20231027	195000	210113600	9790	9790	9790	9790	0
60	20231027	194900	210113600	9790	9790	9790	9790	0
61	20231027	194800	210113600	9790	9790	9790	9790	0
62	20231027	194700	210113600	9790	9790	9790	9790	350
63	20231027	194600	210113600	9790	9790	9790	9790	0
64	20231027	194500	210113600	9790	9790	9790	9790	0
65	20231027	194400	210113600	9790	9790	9790	9790	0
66	20231027	194300	210113600	9790	9790	9790	9790	0
67	20231027	194200	210113600	9790	9790	9790	9790	0
68	20231027	194100	210113600	9790	9790	9790	9790	0
69	20231027	194000	210113600	9790	9790	9790	9790	0
70	20231027	193900	210113600	9790	9790	9790	9790	0
71	20231027	193800	210113600	9790	9790	9790	9790	0
72	20231027	193700	210113600	9790	9790	9790	9790	0
73	20231027	193600	210113600	9790	9790	9790	9790	0
74	20231027	193500	210113600	9790	9790	9790	9790	0
75	20231027	193400	210113600	9790	9790	9790	9790	0
76	20231027	193300	210113600	9790	9790	9790	9790	0
77	20231027	193200	210113600	9790	9790	9790	9790	0
78	20231027	193100	210113600	9790	9790	9790	9790	0
79	20231027	193000	210113600	9790	9790	9790	9790	0
80	20231027	192900	210113600	9790	9790	9790	9790	0
81	20231027	192800	210113600	9790	9790	9790	9790	0
82	20231027	192700	210113600	9790	9790	9790	9790	0
83	20231027	192600	210113600	9790	9790	9790	9790	0
84	20231027	192500	210113600	9790	9790	9790	9790	0
85	20231027	192400	210113600	9790	9790	9790	9790	0
86	20231027	192300	210113600	9790	9790	9790	9790	0
87	20231027	192200	210113600	9790	9790	9790	9790	0
88	20231027	192100	210113600	9790	9790	9790	9790	0
89	20231027	192000	210113600	9790	9790	9790	9790	0
90	20231027	191900	210113600	9790	9790	9790	9790	0
91	20231027	191800	210113600	9790	9790	9790	9790	0
92	20231027	191700	210113600	9790	9790	9790	9790	350
93	20231027	191600	210113600	9790	9790	9790	9790	0
94	20231027	191500	210113600	9790	9790	9790	9790	0
95	20231027	191400	210113600	9790	9790	9790	9790	0
96	20231027	191300	210113600	9790	9790	9790	9790	0
97	20231027	191200	210113600	9790	9790	9790	9790	0
98	20231027	191100	210113600	9790	9790	9790	9790	0
99	20231027	191000	210113600	9790	9790	9790	9790	0
100	20231027	190900	210113600	9790	9790	9790	9790	0
101	20231027	190800	210113600	9790	9790	9790	9790	0
102	20231027	190700	210113600	9790	9790	9790	9790	0
103	20231027	190600	210113600	9790	9790	9790	9790	0
104	20231027	190500	210113600	9790	9790	9790	9790	0
105	20231027	190400	210113600	9790	9790	9790	9790	0
106	20231027	190300	210113600	9790	9790	9790	9790	0
107	20231027	190200	210113600	9790	9790	9790	9790	0
108	20231027	190100	210113600	9790	9790	9790	9790	0
109	20231027	190000	210113600	9790	9790	9790	9790	0
110	20231027	185900	210113600	9790	9790	9790	9790	0
111	20231027	185800	210113600	9790	9790	9790	9790	0
112	20231027	185700	210113600	9790	9790	9790	9790	0
113	20231027	185600	210113600	9790	9790	9790	9790	0
114	20231027	185500	210113600	9790	9790	9790	9790	0
115	20231027	185400	210113600	9790	9790	9790	9790	0
116	20231027	185300	210113600	9790	9790	9790	9790	0
117	20231027	185200	210113600	9790	9790	9790	9790	0
118	20231027	185100	210113600	9790	9790	9790	9790	0
119	20231027	185000	210113600	9790	9790	9790	9790	0
120	20231027	184900	210113600	9790	9790	9790	9790	0
121	20231027	184800	210113600	9790	9790	9790	9790	0
122	20231027	184700	210113600	9790	9790	9790	9790	350
123	20231027	184600	210113600	9790	9790	9790	9790	0
124	20231027	184500	210113600	9790	9790	9790	9790	0
125	20231027	184400	210113600	9790	9790	9790	9790	0
126	20231027	184300	210113600	9790	9790	9790	9790	0
127	20231027	184200	210113600	9790	9790	9790	9790	0
128	20231027	184100	210113600	9790	9790	9790	9790	0
129	20231027	184000	210113600	9790	9790	9790	9790	0
130	20231027	183900	210113600	9790	9790	9790	9790	0
131	20231027	183800	210113600	9790	9790	9790	9790	0
132	20231027	183700	210113600	9790	9790	9790	9790	0
133	20231027	183600	210113600	9790	9790	9790	9790	0
134	20231027	183500	210113600	9790	9790	9790	9790	0
135	20231027	183400	210113600	9790	9790	9790	9790	0
136	20231027	183300	210113600	9790	9790	9790	9790	0
137	20231027	183200	210113600	9790	9790	9790	9790	0
138	20231027	183100	210113600	9790	9790	9790	9790	0
139	20231027	183000	210113600	9790	9790	9790	9790	0
140	20231027	182900	210113600	9790	9790	9790	9790	0
141	20231027	182800	210113600	9790	9790	9790	9790	0
142	20231027	182700	210113600	9790	9790	9790	9790	0
143	20231027	182600	210113600	9790	9790	9790	9790	0
144	20231027	182500	210113600	9790	9790	9790	9790	0
145	20231027	182400	210113600	9790	9790	9790	9790	0
146	20231027	182300	210113600	9790	9790	9790	9790	0
147	20231027	182200	210113600	9790	9790	9790	9790	0
148	20231027	182100	210113600	9790	9790	9790	9790	0
149	20231027	182000	210113600	9790	9790	9790	9790	0
150	20231027	181900	210113600	9790	9790	9790	9790	0
151	20231027	181800	210113600	9790	9790	9790	9790	0
152	20231027	181700	210113600	9790	9790	9790	9790	350
153	20231027	181600	210113600	9790	9790	9790	9790	0
154	20231027	181500	210113600	9790	9790	9790	9790	0
155	20231027	181400	210113600	9790	9790	9790	9790	0
156	20231027	181300	210113600	9790	9790	9790	9790	0
157	20231027	181200	210113600	9790	9790	9790	9790	0
158	20231027	181100	210113600	9790	9790	9790	9790	0
159	20231027	181000	210113600	9790	9790	9790	9790	0
160	20231027	180900	210113600	9790	9790	9790	9790	0
161	20231027	180800	210113600	9790	9790	9790	9790	0
162	20231027	180700	210113600	9790	9790	9790	9790	0
163	20231027	180600	210113600	9790	9790	9790	9790	0
164	20231027	180500	210113600	9790	9790	9790	9790	0
165	20231027	180400	210113600	9790	9790	9790	9790	0
166	20231027	180300	210113600	9790	9790	9790	9790	0
167	20231027	180200	210113600	9790	9790	9790	9790	0
168	20231027	180100	210113600	9790	9790	9790	9790	0
169	20231027	180000	210113600	9790	9790	9790	9790	0
170	20231027	175900	210113600	9790	9790	9790	9790	0
171	20231027	175800	210113600	9790	9790	9790	9790	0
172	20231027	175700	210113600	9790	9790	9790	9790	0
173	20231027	175600	210113600	9790	9790	9790	9790	0
174	20231027	175500	210113600	9790	9790	9790	9790	0
175	20231027	175400	210113600	9790	9790	9790	9790	0
176	20231027	175300	210113600	9790	9790	9790	9790	0
177	20231027	175200	210113600	9790	9790	9790	9790	0
178	20231027	175100	210113600	9790	9790	9790	9790	0
179	20231027	175000	210113600	9790	9790	9790	9790	0
180	20231027	174900	210113600	9790	9790	9790	9790	0
181	20231027	174800	210113600	9790	9790	9790	9790	0
182	20231027	174700	210113600	9790	9790	9790	9790	350
183	20231027	174600	210113600	9790	9790	9790	9790	0
184	20231027	174500	210113600	9790	9790	9790	9790	0
185	20231027	174400	210113600	9790	9790	9790	9790	0
186	20231027	174300	210113600	9790	9790	9790	9790	0
187	20231027	174200	210113600	9790	9790	9790	9790	0
188	20231027	174100	210113600	9790	9790	9790	9790	0
189	20231027	174000	210113600	9790	9790	9790	9790	0
190	20231027	173900	210113600	9790	9790	9790	9790	0
191	20231027	173800	210113600	9790	9790	9790	9790	0
192	20231027	173700	210113600	9790	9790	9790	9790	0
193	20231027	173600	210113600	9790	9790	9790	9790	0
194	20231027	173500	210113600	9790	9790	9790	9790	0
195	20231027	173400	210113600	9790	9790	9790	9790	0
196	20231027	173300	210113600	9790	9790	9790	9790	0
197	20231027	173200	210113600	9790	9790	9790	9790	0
198	20231027	173100	210113600	9790	9790	9790	9790	0
199	20231027	173000	210113600	9790	9790	9790	9790	0
200	20231027	172900	210113600	9790	9790	9790	9790	0
201	20231027	172800	210113600	9790	9790	9790	9790	0
202	20231027	172700	210113600	9790	9790	9790	9790	0
203	20231027	172600	210113600	9790	9790	9790	9790	0
204	20231027	172500	210113600	9790	9790	9790	9790	0
205	20231027	172400	210113600	9790	9790	9790	9790	0
206	20231027	172300	210113600	9790	9790	9790	9790	0
207	20231027	172200	210113600	9790	9790	9790	9790	0
208	20231027	172100	210113600	9790	9790	9790	9790	0
209	20231027	172000	210113600	9790	9790	9790	9790	0
210	20231027	171900	210113600	9790	9790	9790	9790	0
211	20231027	171800	210113600	9790	9790	9790	9790	0
212	20231027	171700	210113600	9790	9790	9790	9790	350
213	20231027	171600	210113600	9790	9790	9790	9790	0
214	20231027	171500	210113600	9790	9790	9790	9790	0
215	20231027	171400	210113600	9790	9790	9790	9790	0
216	20231027	171300	210113600	9790	9790	9790	9790	0
217	20231027	171200	210113600	9790	9790	9790	9790	0
218	20231027	171100	210113600	9790	9790	9790	9790	0
219	20231027	171000	210113600	9790	9790	9790	9790	0
220	20231027	170900	210113600	9790	9790	9790	9790	0
221	20231027	170800	210113600	9790	9790	9790	9790	0
222	20231027	170700	210113600	9790	9790	9790	9790	0
223	20231027	170600	210113600	9790	9790	9790	9790	0
224	20231027	170500	210113600	9790	9790	9790	9790	0
225	20231027	170400	210113600	9790	9790	9790	9790	0
226	20231027	170300	210113600	9790	9790	9790	9790	0
227	20231027	170200	210113600	9790	9790	9790	9790	0
228	20231027	170100	210113600	9790	9790	9790	9790	0
229	20231027	170000	210113600	9790	9790	9790	9790	0
230	20231027	165900	210113600	9790	9790	9790	9790	0
231	20231027	165800	210113600	9790	9790	9790	9790	0
232	20231027	165700	210113600	9790	9790	9790	9790	0
233	20231027	165600	210113600	9790	9790	9790	9790	0
234	20231027	165500	210113600	9790	9790	9790	9790	0
235	20231027	165400	210113600	9790	9790	9790	9790	0
236	20231027	165300	210113600	9790	9790	9790	9790	0
237	20231027	165200	210113600	9790	9790	9790	9790	0
238	20231027	165100	210113600	9790	9790	9790	9790	0
239	20231027	165000	210113600	9790	9790	9790	9790	0
240	20231027	164900	210113600	9790	9790	9790	9790	0
241	20231027	164800	210113600	9790	9790	9790	9790	0
242	20231027	164700	210113600	9790	9790	9790	9790	350
243	20231027	164600	210113600	9790	9790	9790	9790	0
244	20231027	164500	210113600	9790	9790	9790	9790	0
245	20231027	164400	210113600	9790	9790	9790	9790	0
246	20231027	164300	210113600	9790	9790	9790	9790	0
247	20231027	164200	210113600	9790	9790	9790	9790	0
248	20231027	164100	210113600	9790	9790	9790	9790	0
249	20231027	164000	210113600	9790	9790	9790	9790	0
250	20231027	163900	210113600	9790	9790	9790	9790	0
251	20231027	163800	210113600	9790	9790	9790	9790	0
252	20231027	163700	210113600	9790	9790	9790	9790	0
253	20231027	163600	210113600	9790	9790	9790	9790	0
254	20231027	163500	210113600	9790	9790	9790	9790	0
255	20231027	163400	210113600	9790	9790	9790	9790	0
256	20231027	163300	210113600	9790	9790	9790	9790	0
257	20231027	163200	210113600	9790	9790	9790	9790	0
258	20231027	163100	210113600	9790	9790	9790	9790	0
259	20231027	163000	210113600	9790	9790	9790	9790	0
260	20231027	162900	210113600	9790	9790	9790	9790	0
261	20231027	162800	210113600	9790	9790	9790	9790	0
262	20231027	162700	210113600	9790	9790	9790	9790	0
263	20231027	162600	210113600	9790	9790	9790	9790	0
264	20231027	162500	210113600	9790	9790	9790	9790	0
265	20231027	162400	210113600	9790	9790	9790	9790	0
266	20231027	162300	210113600	9790	9790	9790	9790	0
267	20231027	162200	210113600	9790	9790	9790	9790	0
268	20231027	162100	210113600	9790	9790	9790	9790	0
269	20231027	162000	210113600	9790	9790	9790	9790	0
270	20231027	161900	210113600	9790	9790	9790	9790	0
271	20231027	161800	210113600	9790	9790	9790	9790	0
272	20231027	161700	210113600	9790	9790	9790	9790	350
273	20231027	161600	210113600	9790	9790	9790	9790	0
274	20231027	161500	210113600	9790	9790	9790	9790	0
275	20231027	161400	210113600	9790	9790	9790	9790	0
276	20231027	161300	210113600	9790	9790	9790	9790	0
277	20231027	161200	210113600	9790	9790	9790	9790	0
278	20231027	161100	210113600	9790	9790	9790	9790	0
279	20231027	161000	210113600	9790	9790	9790	9790	0
280	20231027	160900	210113600	9790	9790	9790	9790	0
281	20231027	160800	210113600	9790	9790	9790	9790	0
282	20231027	160700	210113600	9790	9790	9790	9790	0
283	20231027	160600	210113600	9790	9790	9790	9790	0
284	20231027	160500	210113600	9790	9790	9790	9790	0
285	20231027	160400	210113600	9790	9790	9790	9790	0
286	20231027	160300	210113600	9790	9790	9790	9790	0
287	20231027	160200	210113600	9790	9790	9790	9790	0
288	20231027	160100	210113600	9790	9790	9790	9790	0
289	20231027	160000	210113600	9790	9790	9790	9790	0
290	20231027	155900	210113600	9790	9790	9790	9790	0
291	20231027	155800	210113600	9790	9790	9790	9790	0
292	20231027	155700	210113600	9790	9790	9790	9790	0
293	20231027	155600	210113600	9790	9790	9790	9790	0
294	20231027	155500	210113600	9790	9790	9790	9790	0
295	20231027	155400	210113600	9790	9790	9790	9790	0
296	20231027	155300	210113600	9790	9790	9790	9790	0
297	20231027	155200	210113600	9790	9790	9790	9790	0
298	20231027	155100	210113600	9790	9790	9790	9790	0
299	20231027	155000	210113600	9790	9790	9790	9790	0
300	20231027	154900	210113600	9790	9790	9790	9790	0
301	20231027	154800	210113600	9790	9790	9790	9790	0
302	20231027	154700	210113600	9790	9790	9790	9790	350
303	20231027	154600	210113600	9790	9790	9790	9790	0
304	20231027	154500	210113600	9790	9790	9790	9790	0
305	20231027	154400	210113600	9790	9790	9790	9790	0
306	20231027	154300	210113600	9790	9790	9790	9790	0
307	20231027	154200	210113600	9790	9790	9790	9790	0
308	20231027	154100	210113600	9790	9790	9790	9790	0
309	20231027	154000	210113600	9790	9790	9790	9790	0
310	20231027	153900	210113600	9790	9790	9790	9790	0
311	20231027	153800	210113600	9790	9790	9790	9790	0
312	20231027	153700	210113600	9790	9790	9790	9790	0
313	20231027	153600	210113600	9790	9790	9790	9790	0
314	20231027	153500	210113600	9790	9790	9790	9790	0
315	20231027	153400	210113600	9790	9790	9790	9790	0
316	20231027	153300	210113600	9790	9790	9790	9790	0
317	20231027	153200	210113600	9790	9790	9790	9790	0
318	20231027	153100	210113600	9790	9790	9790	9790	0
319	20231027	153000	210113600	9790	9790	9790	9790	350
320	20231027	152900	206687100	9800	9800	9800	9800	0
321	20231027	152800	206687100	9800	9800	9800	9800	0
322	20231027	152700	206687100	9800	9800	9800	9800	0
323	20231027	152600	206687100	9800	9800	9800	9800	0
324	20231027	152500	206687100	9800	9800	9800	9800	0
325	20231027	152400	206687100	9800	9800	9800	9800	0
326	20231027	152300	206687100	9800	9800	9800	9800	0
327	20231027	152200	206687100	9800	9800	9800	9800	0
328	20231027	152100	206687100	9800	9800	9800	9800	0
329	20231027	152000	206687100	9800	9800	9800	9800	0
330	20231027	151900	206687100	9800	9800	9800	9800	0
331	20231027	151800	206687100	9800	9800	9800	9800	2
332	20231027	151700	206667500	9790	9790	9790	9790	0
333	20231027	151600	206667500	9790	9790	9790	9790	0
334	20231027	151500	206667500	9790	9790	9790	9790	0
335	20231027	151400	206667500	9790	9790	9790	9790	0
336	20231027	151300	206667500	9790	9790	9790	9790	0
337	20231027	151200	206667500	9790	9790	9790	9790	40
338	20231027	151100	206275900	9790	9790	9790	9790	100
339	20231027	151000	205296900	9790	9790	9790	9790	1
340	20231027	150900	205287110	9790	9790	9790	9790	60
341	20231027	150800	204699710	9830	9830	9830	9830	1
342	20231027	150700	204689880	9790	9790	9790	9790	0
343	20231027	150600	204689880	9790	9790	9790	9790	0
344	20231027	150500	204689880	9790	9790	9790	9790	240
345	20231027	150400	202340280	9790	9790	9790	9790	447
346	20231027	150300	197964150	9790	9790	9790	9790	0
347	20231027	150200	197964150	9790	9790	9790	9790	0
348	20231027	150100	197964150	9790	9790	9790	9790	0
349	20231027	150000	197964150	9790	9830	9830	9790	301
350	20231027	145900	195013320	9830	9830	9830	9830	20
351	20231027	145800	194816720	9790	9790	9790	9790	0
352	20231027	145700	194816720	9790	9790	9790	9790	0
353	20231027	145600	194816720	9790	9790	9790	9790	0
354	20231027	145500	194816720	9790	9790	9790	9790	0
355	20231027	145400	194816720	9790	9790	9790	9790	1
356	20231027	145300	194806930	9780	9780	9780	9780	0
357	20231027	145200	194806930	9780	9780	9780	9780	0
358	20231027	145100	194806930	9780	9780	9780	9780	0
359	20231027	145000	194806930	9780	9780	9780	9780	0
360	20231027	144900	194806930	9780	9780	9780	9780	0
361	20231027	144800	194806930	9780	9800	9800	9780	279
362	20231027	144700	192077770	9800	9810	9810	9800	321
363	20231027	144600	188929760	9810	9810	9810	9810	0
364	20231027	144500	188929760	9810	9810	9810	9810	0
365	20231027	144400	188929760	9810	9810	9810	9810	0
366	20231027	144300	188929760	9810	9810	9810	9810	20
367	20231027	144200	188733560	9810	9810	9810	9810	0
368	20231027	144100	188733560	9810	9810	9810	9810	100
369	20231027	144000	187752560	9810	9820	9820	9810	500
370	20231027	143900	182845650	9820	9820	9820	9820	16
371	20231027	143800	182688530	9830	9830	9830	9830	0
372	20231027	143700	182688530	9830	9830	9830	9830	100
373	20231027	143600	181705530	9830	9830	9830	9830	100
374	20231027	143500	180722530	9820	9820	9820	9820	0
375	20231027	143400	180722530	9820	9820	9820	9820	0
376	20231027	143300	180722530	9820	9820	9820	9820	0
377	20231027	143200	180722530	9820	9820	9820	9820	0
378	20231027	143100	180722530	9820	9820	9820	9820	0
379	20231027	143000	180722530	9820	9820	9820	9820	0
380	20231027	142900	180722530	9820	9820	9820	9820	0
381	20231027	142800	180722530	9820	9820	9820	9820	0
382	20231027	142700	180722530	9820	9820	9820	9820	43
383	20231027	142600	180300270	9810	9810	9810	9810	63
384	20231027	142500	179682240	9820	9820	9820	9820	10
385	20231027	142400	179584040	9820	9820	9820	9820	117
386	20231027	142300	178435100	9820	9820	9820	9820	170
387	20231027	142200	176765700	9820	9820	9820	9820	0
388	20231027	142100	176765700	9820	9820	9820	9820	0
389	20231027	142000	176765700	9820	9820	9820	9820	0
390	20231027	141900	176765700	9820	9820	9820	9820	0
391	20231027	141800	176765700	9820	9820	9820	9820	0
392	20231027	141700	176765700	9820	9820	9820	9820	0
393	20231027	141600	176765700	9820	9820	9820	9820	0
394	20231027	141500	176765700	9820	9820	9820	9820	0
395	20231027	141400	176765700	9820	9820	9820	9820	0
396	20231027	141300	176765700	9820	9820	9820	9820	5
397	20231027	141200	176716600	9830	9830	9830	9830	108
398	20231027	141100	175654960	9830	9830	9830	9830	105
399	20231027	141000	174622810	9820	9820	9820	9820	60
400	20231027	140900	174033610	9820	9820	9820	9820	10
401	20231027	140800	173935410	9800	9800	9800	9800	0
402	20231027	140700	173935410	9800	9800	9800	9800	400
403	20231027	140600	170015410	9780	9780	9780	9780	10
404	20231027	140500	169917610	9800	9800	9800	9800	0
405	20231027	140400	169917610	9800	9800	9800	9800	197
406	20231027	140300	167987010	9800	9800	9800	9800	31
407	20231027	140200	167683210	9810	9810	9810	9810	0
408	20231027	140100	167683210	9810	9810	9810	9810	102
409	20231027	140000	166682590	9810	9810	9810	9810	0
410	20231027	135900	166682590	9810	9810	9810	9810	46
411	20231027	135800	166231330	9810	9810	9810	9810	0
412	20231027	135700	166231330	9810	9810	9810	9810	0
413	20231027	135600	166231330	9810	9810	9810	9810	6
414	20231027	135500	166172470	9800	9800	9800	9800	0
415	20231027	135400	166172470	9800	9800	9800	9800	0
416	20231027	135300	166172470	9800	9800	9800	9800	0
417	20231027	135200	166172470	9800	9800	9800	9800	0
418	20231027	135100	166172470	9800	9800	9800	9800	64
419	20231027	135000	165545270	9800	9810	9810	9800	13
420	20231027	134900	165417840	9810	9810	9810	9810	0
421	20231027	134800	165417840	9810	9810	9810	9810	0
422	20231027	134700	165417840	9810	9810	9810	9810	0
423	20231027	134600	165417840	9810	9810	9810	9810	0
424	20231027	134500	165417840	9810	9810	9810	9810	0
425	20231027	134400	165417840	9810	9810	9810	9810	0
426	20231027	134300	165417840	9810	9810	9810	9810	0
427	20231027	134200	165417840	9810	9820	9820	9810	105
428	20231027	134100	164387750	9830	9830	9830	9830	1053
429	20231027	134000	154036760	9830	9830	9830	9830	6
430	20231027	133900	153977780	9830	9830	9830	9830	0
431	20231027	133800	153977780	9830	9830	9830	9830	13
432	20231027	133700	153849990	9830	9830	9830	9830	0
433	20231027	133600	153849990	9830	9830	9830	9830	0
434	20231027	133500	153849990	9830	9820	9830	9820	5
435	20231027	133400	153800850	9830	9830	9830	9830	0
436	20231027	133300	153800850	9830	9830	9830	9830	0
437	20231027	133200	153800850	9830	9830	9830	9830	0
438	20231027	133100	153800850	9830	9830	9830	9830	0
439	20231027	133000	153800850	9830	9830	9830	9830	0
440	20231027	132900	153800850	9830	9830	9830	9830	0
441	20231027	132800	153800850	9830	9830	9830	9830	0
442	20231027	132700	153800850	9830	9830	9830	9830	0
443	20231027	132600	153800850	9830	9830	9830	9830	0
444	20231027	132500	153800850	9830	9830	9830	9830	11
445	20231027	132400	153692720	9780	9780	9780	9780	0
446	20231027	132300	153692720	9780	9780	9780	9780	0
447	20231027	132200	153692720	9780	9780	9780	9780	0
448	20231027	132100	153692720	9780	9780	9780	9780	0
449	20231027	132000	153692720	9780	9790	9790	9780	37
450	20231027	131900	153330810	9790	9790	9790	9790	0
451	20231027	131800	153330810	9790	9790	9790	9790	0
452	20231027	131700	153330810	9790	9790	9790	9790	0
453	20231027	131600	153330810	9790	9790	9790	9790	0
454	20231027	131500	153330810	9790	9800	9800	9790	702
455	20231027	131400	146451990	9810	9810	9810	9810	1
456	20231027	131300	146442180	9830	9830	9830	9830	1
457	20231027	131200	146432350	9800	9800	9800	9800	0
458	20231027	131100	146432350	9800	9800	9800	9800	0
459	20231027	131000	146432350	9800	9800	9800	9800	0
460	20231027	130900	146432350	9800	9800	9800	9800	0
461	20231027	130800	146432350	9800	9800	9800	9800	0
462	20231027	130700	146432350	9800	9800	9800	9800	0
463	20231027	130600	146432350	9800	9800	9800	9800	0
464	20231027	130500	146432350	9800	9800	9800	9800	0
465	20231027	130400	146432350	9800	9800	9800	9800	0
466	20231027	130300	146432350	9800	9800	9800	9800	0
467	20231027	130200	146432350	9800	9800	9800	9800	0
468	20231027	130100	146432350	9800	9800	9800	9800	0
469	20231027	130000	146432350	9800	9800	9800	9800	0
470	20231027	125900	146432350	9800	9800	9800	9800	0
471	20231027	125800	146432350	9800	9800	9800	9800	0
472	20231027	125700	146432350	9800	9800	9800	9800	0
473	20231027	125600	146432350	9800	9800	9800	9800	0
474	20231027	125500	146432350	9800	9800	9800	9800	0
475	20231027	125400	146432350	9800	9800	9800	9800	0
476	20231027	125300	146432350	9800	9800	9800	9800	0
477	20231027	125200	146432350	9800	9800	9800	9800	58
478	20231027	125100	145863950	9800	9810	9810	9800	42
479	20231027	125000	145452230	9820	9820	9820	9820	0
480	20231027	124900	145452230	9820	9820	9820	9820	0
481	20231027	124800	145452230	9820	9830	9830	9820	103
482	20231027	124700	144440560	9830	9830	9830	9830	0
483	20231027	124600	144440560	9830	9830	9830	9830	0
484	20231027	124500	144440560	9830	9850	9850	9830	70
485	20231027	124400	143751480	9850	9850	9850	9850	0
486	20231027	124300	143751480	9850	9850	9850	9850	1
487	20231027	124200	143741630	9850	9850	9850	9850	0
488	20231027	124100	143741630	9850	9850	9850	9850	0
489	20231027	124000	143741630	9850	9860	9860	9850	21
490	20231027	123900	143534700	9860	9860	9860	9860	50
491	20231027	123800	143041700	9860	9860	9860	9860	0
492	20231027	123700	143041700	9860	9860	9860	9860	0
493	20231027	123600	143041700	9860	9860	9860	9860	0
494	20231027	123500	143041700	9860	9860	9860	9860	0
495	20231027	123400	143041700	9860	9860	9860	9860	0
496	20231027	123300	143041700	9860	9860	9860	9860	0
497	20231027	123200	143041700	9860	9860	9860	9860	0
498	20231027	123100	143041700	9860	9860	9860	9860	0
499	20231027	123000	143041700	9860	9860	9860	9860	0
500	20231027	122900	143041700	9860	9860	9860	9860	0
501	20231027	122800	143041700	9860	9860	9860	9860	0
502	20231027	122700	143041700	9860	9860	9860	9860	0
503	20231027	122600	143041700	9860	9860	9860	9860	0
504	20231027	122500	143041700	9860	9860	9860	9860	0
505	20231027	122400	143041700	9860	9860	9860	9860	0
506	20231027	122300	143041700	9860	9860	9860	9860	0
507	20231027	122200	143041700	9860	9860	9860	9860	0
508	20231027	122100	143041700	9860	9860	9860	9860	0
509	20231027	122000	143041700	9860	9860	9860	9860	2
510	20231027	121900	143021980	9860	9860	9860	9860	0
511	20231027	121800	143021980	9860	9860	9860	9860	0
512	20231027	121700	143021980	9860	9860	9860	9860	0
513	20231027	121600	143021980	9860	9860	9860	9860	0
514	20231027	121500	143021980	9860	9860	9860	9860	0
515	20231027	121400	143021980	9860	9860	9860	9860	0
516	20231027	121300	143021980	9860	9860	9860	9860	0
517	20231027	121200	143021980	9860	9860	9860	9860	0
518	20231027	121100	143021980	9860	9860	9860	9860	0
519	20231027	121000	143021980	9860	9860	9860	9860	0
520	20231027	120900	143021980	9860	9860	9860	9860	0
521	20231027	120800	143021980	9860	9870	9870	9860	12
522	20231027	120700	142903620	9870	9870	9870	9870	0
523	20231027	120600	142903620	9870	9870	9870	9870	0
524	20231027	120500	142903620	9870	9870	9870	9870	0
525	20231027	120400	142903620	9870	9870	9870	9870	0
526	20231027	120300	142903620	9870	9870	9870	9870	50
527	20231027	120200	142410120	9870	9870	9870	9870	0
528	20231027	120100	142410120	9870	9870	9870	9870	0
529	20231027	120000	142410120	9870	9870	9870	9870	1
530	20231027	115900	142400250	9880	9880	9880	9880	0
531	20231027	115800	142400250	9880	9880	9880	9880	0
532	20231027	115700	142400250	9880	9880	9880	9880	132
533	20231027	115600	141096090	9950	9950	9950	9950	0
534	20231027	115500	141096090	9950	9950	9950	9950	0
535	20231027	115400	141096090	9950	9950	9950	9950	0
536	20231027	115300	141096090	9950	9950	9950	9950	0
537	20231027	115200	141096090	9950	9950	9950	9950	0
538	20231027	115100	141096090	9950	9950	9950	9950	0
539	20231027	115000	141096090	9950	9900	9960	9900	41
540	20231027	114900	140689680	9970	9970	9970	9970	0
541	20231027	114800	140689680	9970	9970	9970	9970	0
542	20231027	114700	140689680	9970	9970	9970	9970	0
543	20231027	114600	140689680	9970	9970	9970	9970	0
544	20231027	114500	140689680	9970	9970	9970	9970	0
545	20231027	114400	140689680	9970	9970	9970	9970	0
546	20231027	114300	140689680	9970	9970	9970	9970	0
547	20231027	114200	140689680	9970	9970	9970	9970	0
548	20231027	114100	140689680	9970	9970	9970	9970	0
549	20231027	114000	140689680	9970	9970	9970	9970	0
550	20231027	113900	140689680	9970	9970	9970	9970	0
551	20231027	113800	140689680	9970	9970	9970	9970	0
552	20231027	113700	140689680	9970	9970	9970	9970	0
553	20231027	113600	140689680	9970	9970	9970	9970	21
554	20231027	113500	140480310	9980	9980	9980	9980	1
555	20231027	113400	140470330	9980	9980	9980	9980	5
556	20231027	113300	140420430	9980	9980	9980	9980	0
557	20231027	113200	140420430	9980	9980	9980	9980	0
558	20231027	113100	140420430	9980	9980	9980	9980	0
559	20231027	113000	140420430	9980	9980	9980	9980	0
560	20231027	112900	140420430	9980	9980	9980	9980	0
561	20231027	112800	140420430	9980	9970	9980	9970	169
562	20231027	112700	138734000	9960	9920	9960	9920	1423
563	20231027	112600	124601850	9920	9920	9920	9900	187
564	20231027	112500	122747610	9920	9920	9920	9920	0
565	20231027	112400	122747610	9920	9920	9920	9920	3
566	20231027	112300	122717850	9920	9920	9920	9920	176
567	20231027	112200	120971930	9900	9900	9900	9900	0
568	20231027	112100	120971930	9900	9900	9900	9900	0
569	20231027	112000	120971930	9900	9900	9900	9900	0
570	20231027	111900	120971930	9900	9900	9900	9900	0
571	20231027	111800	120971930	9900	9900	9900	9900	0
572	20231027	111700	120971930	9900	9900	9900	9900	0
573	20231027	111600	120971930	9900	9900	9900	9900	1
574	20231027	111500	120962030	9870	9870	9870	9870	0
575	20231027	111400	120962030	9870	9870	9870	9870	0
576	20231027	111300	120962030	9870	9870	9870	9870	0
577	20231027	111200	120962030	9870	9870	9870	9870	0
578	20231027	111100	120962030	9870	9870	9870	9870	0
579	20231027	111000	120962030	9870	9870	9870	9870	0
580	20231027	110900	120962030	9870	9870	9870	9870	0
581	20231027	110800	120962030	9870	9870	9870	9870	0
582	20231027	110700	120962030	9870	9870	9870	9870	0
583	20231027	110600	120962030	9870	9870	9870	9870	0
584	20231027	110500	120962030	9870	9870	9870	9870	0
585	20231027	110400	120962030	9870	9870	9870	9870	0
586	20231027	110300	120962030	9870	9870	9870	9870	0
587	20231027	110200	120962030	9870	9870	9870	9870	51
588	20231027	110100	120458660	9870	9870	9870	9870	0
589	20231027	110000	120458660	9870	9870	9870	9870	0
590	20231027	105900	120458660	9870	9870	9870	9870	0
591	20231027	105800	120458660	9870	9870	9870	9870	0
592	20231027	105700	120458660	9870	9920	9920	9870	17
593	20231027	105600	120290610	9880	9880	9880	9880	0
594	20231027	105500	120290610	9880	9890	9890	9880	180
595	20231027	105400	118512200	9910	9910	9910	9910	5
596	20231027	105300	118462650	9910	9910	9910	9910	5
597	20231027	105200	118413100	9910	9910	9910	9910	3
598	20231027	105100	118383370	9910	9910	9910	9910	1
599	20231027	105000	118373460	9910	9910	9910	9910	0
600	20231027	104900	118373460	9910	9910	9910	9910	0
601	20231027	104800	118373460	9910	9910	9910	9910	1
602	20231027	104700	118363550	9880	9880	9880	9880	17
603	20231027	104600	118195590	9930	9930	9930	9930	0
604	20231027	104500	118195590	9930	9930	9930	9930	0
605	20231027	104400	118195590	9930	9930	9930	9930	0
606	20231027	104300	118195590	9930	9930	9930	9930	0
607	20231027	104200	118195590	9930	9930	9930	9930	7
608	20231027	104100	118126080	9860	9860	9860	9860	21
609	20231027	104000	117919020	9860	9860	9860	9860	0
610	20231027	103900	117919020	9860	9860	9860	9860	50
611	20231027	103800	117426020	9870	9870	9870	9870	0
612	20231027	103700	117426020	9870	9870	9870	9870	0
613	20231027	103600	117426020	9870	9870	9870	9870	0
614	20231027	103500	117426020	9870	9870	9870	9870	0
615	20231027	103400	117426020	9870	9870	9870	9870	472
616	20231027	103300	112767380	9870	9830	9870	9830	1025
617	20231027	103200	102677830	9830	9830	9830	9830	320
618	20231027	103100	99532230	9870	9870	9870	9870	0
619	20231027	103000	99532230	9870	9870	9870	9870	0
620	20231027	102900	99532230	9870	9870	9870	9870	0
621	20231027	102800	99532230	9870	9870	9870	9870	0
622	20231027	102700	99532230	9870	9870	9870	9870	0
623	20231027	102600	99532230	9870	9870	9900	9870	727
624	20231027	102500	92350300	9870	9870	9870	9870	80
625	20231027	102400	91560700	9870	9870	9870	9870	1078
626	20231027	102300	80920840	9870	9840	9870	9840	4
627	20231027	102200	80881400	9840	9840	9840	9840	0
628	20231027	102100	80881400	9840	9830	9840	9830	53
629	20231027	102000	80360260	9830	9830	9830	9830	3
630	20231027	101900	80330770	9830	9830	9830	9830	14
631	20231027	101800	80193150	9830	9830	9830	9830	0
632	20231027	101700	80193150	9830	9830	9830	9830	1
633	20231027	101600	80183320	9810	9810	9810	9810	4
634	20231027	101500	80144080	9790	9790	9790	9790	97
635	20231027	101400	79194450	9780	9780	9780	9780	0
636	20231027	101300	79194450	9780	9780	9780	9780	0
637	20231027	101200	79194450	9780	9780	9780	9780	0
638	20231027	101100	79194450	9780	9780	9780	9780	0
639	20231027	101000	79194450	9780	9780	9780	9780	200
640	20231027	100900	77238450	9760	9760	9760	9760	0
641	20231027	100800	77238450	9760	9760	9760	9760	0
642	20231027	100700	77238450	9760	9760	9760	9760	150
643	20231027	100600	75774450	9760	9750	9760	9750	714
644	20231027	100500	68806870	9740	9730	9740	9730	16
645	20231027	100400	68651040	9730	9730	9730	9730	130
646	20231027	100300	67386140	9730	9730	9730	9730	30
647	20231027	100200	67094240	9730	9730	9730	9730	0
648	20231027	100100	67094240	9730	9730	9730	9730	0
649	20231027	100000	67094240	9730	9730	9730	9730	4
650	20231027	095900	67055320	9730	9730	9730	9730	1
651	20231027	095800	67045590	9740	9740	9740	9740	12
652	20231027	095700	66928710	9740	9740	9740	9740	18
653	20231027	095600	66753390	9740	9740	9740	9740	2
654	20231027	095500	66733910	9740	9740	9740	9740	1
655	20231027	095400	66724170	9740	9740	9740	9740	0
656	20231027	095300	66724170	9740	9740	9740	9740	0
657	20231027	095200	66724170	9740	9740	9740	9740	1
658	20231027	095100	66714430	9740	9740	9740	9740	2
659	20231027	095000	66694950	9740	9740	9740	9740	1
660	20231027	094900	66685210	9740	9740	9740	9740	0
661	20231027	094800	66685210	9740	9740	9740	9740	1
662	20231027	094700	66675470	9740	9740	9740	9740	2
663	20231027	094600	66655990	9750	9750	9750	9750	8
664	20231027	094500	66577990	9750	9750	9750	9750	1
665	20231027	094400	66568240	9750	9680	9750	9680	154
666	20231027	094300	65077240	9670	9670	9670	9670	171
667	20231027	094200	63423670	9670	9670	9670	9670	14
668	20231027	094100	63288290	9680	9690	9690	9680	4
669	20231027	094000	63249550	9680	9710	9710	9680	1581
670	20231027	093900	47926540	9710	9710	9710	9710	0
671	20231027	093800	47926540	9710	9710	9710	9710	0
672	20231027	093700	47926540	9710	9720	9720	9710	20
673	20231027	093600	47732290	9720	9720	9720	9720	2
674	20231027	093500	47712850	9770	9770	9770	9770	4
675	20231027	093400	47673770	9770	9770	9770	9770	10
676	20231027	093300	47576070	9760	9760	9760	9760	1
677	20231027	093200	47566310	9700	9700	9700	9700	156
678	20231027	093100	46053110	9730	9730	9730	9730	0
679	20231027	093000	46053110	9730	9730	9730	9730	20
680	20231027	092900	45858510	9710	9710	9710	9710	0
681	20231027	092800	45858510	9710	9710	9710	9710	30
682	20231027	092700	45567210	9710	9710	9710	9710	74
683	20231027	092600	44848670	9710	9710	9710	9710	250
684	20231027	092500	42421170	9740	9740	9740	9740	0
685	20231027	092400	42421170	9740	9760	9760	9740	326
686	20231027	092300	39240820	9780	9780	9780	9780	0
687	20231027	092200	39240820	9780	9780	9780	9780	10
688	20231027	092100	39143020	9780	9780	9780	9780	0
689	20231027	092000	39143020	9780	9770	9780	9770	33
690	20231027	091900	38820390	9780	9780	9780	9780	1
691	20231027	091800	38810610	9780	9780	9780	9780	11
692	20231027	091700	38703030	9780	9750	9780	9750	376
693	20231027	091600	35029360	9770	9770	9770	9770	0
694	20231027	091500	35029360	9770	9770	9770	9770	0
695	20231027	091400	35029360	9770	9770	9770	9770	2
696	20231027	091300	35009820	9770	9730	9770	9700	1301
697	20231027	091200	22388870	9740	9740	9740	9740	0
698	20231027	091100	22388870	9740	9780	9780	9740	73
699	20231027	091000	21676720	9780	9780	9780	9780	25
700	20231027	090900	21432220	9780	9760	9780	9750	158
701	20231027	090800	19890320	9710	9710	9710	9710	0
702	20231027	090700	19890320	9710	9710	9710	9710	1
703	20231027	090600	19880610	9690	9690	9690	9690	200
704	20231027	090500	17942610	9690	9700	9700	9690	500
705	20231027	090400	13097590	9690	9760	9760	9690	733
706	20231027	090300	5974570	9710	9750	9750	9710	564
707	20231027	090200	477070	9730	9770	9770	9730	4
708	20231027	090100	438110	9730	9730	9730	9730	9
709	20231027	090000	350540	9750	9750	9750	9730	36