KissMeData/348350/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205000	306809190	9820	9820	9820	9820	432
3	20231027	204900	306809190	9820	9820	9820	9820	0
4	20231027	204800	306809190	9820	9820	9820	9820	0
5	20231027	204700	306809190	9820	9820	9820	9820	0
6	20231027	204600	306809190	9820	9820	9820	9820	0
7	20231027	204500	306809190	9820	9820	9820	9820	0
8	20231027	204400	306809190	9820	9820	9820	9820	0
9	20231027	204300	306809190	9820	9820	9820	9820	0
10	20231027	204200	306809190	9820	9820	9820	9820	0
11	20231027	204100	306809190	9820	9820	9820	9820	0
12	20231027	204000	306809190	9820	9820	9820	9820	0
13	20231027	203900	306809190	9820	9820	9820	9820	0
14	20231027	203800	306809190	9820	9820	9820	9820	0
15	20231027	203700	306809190	9820	9820	9820	9820	0
16	20231027	203600	306809190	9820	9820	9820	9820	0
17	20231027	203500	306809190	9820	9820	9820	9820	0
18	20231027	203400	306809190	9820	9820	9820	9820	0
19	20231027	203300	306809190	9820	9820	9820	9820	0
20	20231027	203200	306809190	9820	9820	9820	9820	0
21	20231027	203100	306809190	9820	9820	9820	9820	0
22	20231027	203000	306809190	9820	9820	9820	9820	0
23	20231027	202900	306809190	9820	9820	9820	9820	0
24	20231027	202800	306809190	9820	9820	9820	9820	0
25	20231027	202700	306809190	9820	9820	9820	9820	0
26	20231027	202600	306809190	9820	9820	9820	9820	0
27	20231027	202500	306809190	9820	9820	9820	9820	0
28	20231027	202400	306809190	9820	9820	9820	9820	0
29	20231027	202300	306809190	9820	9820	9820	9820	0
30	20231027	202200	306809190	9820	9820	9820	9820	0
31	20231027	202100	306809190	9820	9820	9820	9820	0
32	20231027	202000	306809190	9820	9820	9820	9820	432
33	20231027	201900	306809190	9820	9820	9820	9820	0
34	20231027	201800	306809190	9820	9820	9820	9820	0
35	20231027	201700	306809190	9820	9820	9820	9820	0
36	20231027	201600	306809190	9820	9820	9820	9820	0
37	20231027	201500	306809190	9820	9820	9820	9820	0
38	20231027	201400	306809190	9820	9820	9820	9820	0
39	20231027	201300	306809190	9820	9820	9820	9820	0
40	20231027	201200	306809190	9820	9820	9820	9820	0
41	20231027	201100	306809190	9820	9820	9820	9820	0
42	20231027	201000	306809190	9820	9820	9820	9820	0
43	20231027	200900	306809190	9820	9820	9820	9820	0
44	20231027	200800	306809190	9820	9820	9820	9820	0
45	20231027	200700	306809190	9820	9820	9820	9820	0
46	20231027	200600	306809190	9820	9820	9820	9820	0
47	20231027	200500	306809190	9820	9820	9820	9820	0
48	20231027	200400	306809190	9820	9820	9820	9820	0
49	20231027	200300	306809190	9820	9820	9820	9820	0
50	20231027	200200	306809190	9820	9820	9820	9820	0
51	20231027	200100	306809190	9820	9820	9820	9820	0
52	20231027	200000	306809190	9820	9820	9820	9820	0
53	20231027	195900	306809190	9820	9820	9820	9820	0
54	20231027	195800	306809190	9820	9820	9820	9820	0
55	20231027	195700	306809190	9820	9820	9820	9820	0
56	20231027	195600	306809190	9820	9820	9820	9820	0
57	20231027	195500	306809190	9820	9820	9820	9820	0
58	20231027	195400	306809190	9820	9820	9820	9820	0
59	20231027	195300	306809190	9820	9820	9820	9820	0
60	20231027	195200	306809190	9820	9820	9820	9820	0
61	20231027	195100	306809190	9820	9820	9820	9820	0
62	20231027	195000	306809190	9820	9820	9820	9820	432
63	20231027	194900	306809190	9820	9820	9820	9820	0
64	20231027	194800	306809190	9820	9820	9820	9820	0
65	20231027	194700	306809190	9820	9820	9820	9820	0
66	20231027	194600	306809190	9820	9820	9820	9820	0
67	20231027	194500	306809190	9820	9820	9820	9820	0
68	20231027	194400	306809190	9820	9820	9820	9820	0
69	20231027	194300	306809190	9820	9820	9820	9820	0
70	20231027	194200	306809190	9820	9820	9820	9820	0
71	20231027	194100	306809190	9820	9820	9820	9820	0
72	20231027	194000	306809190	9820	9820	9820	9820	0
73	20231027	193900	306809190	9820	9820	9820	9820	0
74	20231027	193800	306809190	9820	9820	9820	9820	0
75	20231027	193700	306809190	9820	9820	9820	9820	0
76	20231027	193600	306809190	9820	9820	9820	9820	0
77	20231027	193500	306809190	9820	9820	9820	9820	0
78	20231027	193400	306809190	9820	9820	9820	9820	0
79	20231027	193300	306809190	9820	9820	9820	9820	0
80	20231027	193200	306809190	9820	9820	9820	9820	0
81	20231027	193100	306809190	9820	9820	9820	9820	0
82	20231027	193000	306809190	9820	9820	9820	9820	0
83	20231027	192900	306809190	9820	9820	9820	9820	0
84	20231027	192800	306809190	9820	9820	9820	9820	0
85	20231027	192700	306809190	9820	9820	9820	9820	0
86	20231027	192600	306809190	9820	9820	9820	9820	0
87	20231027	192500	306809190	9820	9820	9820	9820	0
88	20231027	192400	306809190	9820	9820	9820	9820	0
89	20231027	192300	306809190	9820	9820	9820	9820	0
90	20231027	192200	306809190	9820	9820	9820	9820	0
91	20231027	192100	306809190	9820	9820	9820	9820	0
92	20231027	192000	306809190	9820	9820	9820	9820	432
93	20231027	191900	306809190	9820	9820	9820	9820	0
94	20231027	191800	306809190	9820	9820	9820	9820	0
95	20231027	191700	306809190	9820	9820	9820	9820	0
96	20231027	191600	306809190	9820	9820	9820	9820	0
97	20231027	191500	306809190	9820	9820	9820	9820	0
98	20231027	191400	306809190	9820	9820	9820	9820	0
99	20231027	191300	306809190	9820	9820	9820	9820	0
100	20231027	191200	306809190	9820	9820	9820	9820	0
101	20231027	191100	306809190	9820	9820	9820	9820	0
102	20231027	191000	306809190	9820	9820	9820	9820	0
103	20231027	190900	306809190	9820	9820	9820	9820	0
104	20231027	190800	306809190	9820	9820	9820	9820	0
105	20231027	190700	306809190	9820	9820	9820	9820	0
106	20231027	190600	306809190	9820	9820	9820	9820	0
107	20231027	190500	306809190	9820	9820	9820	9820	0
108	20231027	190400	306809190	9820	9820	9820	9820	0
109	20231027	190300	306809190	9820	9820	9820	9820	0
110	20231027	190200	306809190	9820	9820	9820	9820	0
111	20231027	190100	306809190	9820	9820	9820	9820	0
112	20231027	190000	306809190	9820	9820	9820	9820	0
113	20231027	185900	306809190	9820	9820	9820	9820	0
114	20231027	185800	306809190	9820	9820	9820	9820	0
115	20231027	185700	306809190	9820	9820	9820	9820	0
116	20231027	185600	306809190	9820	9820	9820	9820	0
117	20231027	185500	306809190	9820	9820	9820	9820	0
118	20231027	185400	306809190	9820	9820	9820	9820	0
119	20231027	185300	306809190	9820	9820	9820	9820	0
120	20231027	185200	306809190	9820	9820	9820	9820	0
121	20231027	185100	306809190	9820	9820	9820	9820	0
122	20231027	185000	306809190	9820	9820	9820	9820	432
123	20231027	184900	306809190	9820	9820	9820	9820	0
124	20231027	184800	306809190	9820	9820	9820	9820	0
125	20231027	184700	306809190	9820	9820	9820	9820	0
126	20231027	184600	306809190	9820	9820	9820	9820	0
127	20231027	184500	306809190	9820	9820	9820	9820	0
128	20231027	184400	306809190	9820	9820	9820	9820	0
129	20231027	184300	306809190	9820	9820	9820	9820	0
130	20231027	184200	306809190	9820	9820	9820	9820	0
131	20231027	184100	306809190	9820	9820	9820	9820	0
132	20231027	184000	306809190	9820	9820	9820	9820	0
133	20231027	183900	306809190	9820	9820	9820	9820	0
134	20231027	183800	306809190	9820	9820	9820	9820	0
135	20231027	183700	306809190	9820	9820	9820	9820	0
136	20231027	183600	306809190	9820	9820	9820	9820	0
137	20231027	183500	306809190	9820	9820	9820	9820	0
138	20231027	183400	306809190	9820	9820	9820	9820	0
139	20231027	183300	306809190	9820	9820	9820	9820	0
140	20231027	183200	306809190	9820	9820	9820	9820	0
141	20231027	183100	306809190	9820	9820	9820	9820	0
142	20231027	183000	306809190	9820	9820	9820	9820	0
143	20231027	182900	306809190	9820	9820	9820	9820	0
144	20231027	182800	306809190	9820	9820	9820	9820	0
145	20231027	182700	306809190	9820	9820	9820	9820	0
146	20231027	182600	306809190	9820	9820	9820	9820	0
147	20231027	182500	306809190	9820	9820	9820	9820	0
148	20231027	182400	306809190	9820	9820	9820	9820	0
149	20231027	182300	306809190	9820	9820	9820	9820	0
150	20231027	182200	306809190	9820	9820	9820	9820	0
151	20231027	182100	306809190	9820	9820	9820	9820	0
152	20231027	182000	306809190	9820	9820	9820	9820	432
153	20231027	181900	306809190	9820	9820	9820	9820	0
154	20231027	181800	306809190	9820	9820	9820	9820	0
155	20231027	181700	306809190	9820	9820	9820	9820	0
156	20231027	181600	306809190	9820	9820	9820	9820	0
157	20231027	181500	306809190	9820	9820	9820	9820	0
158	20231027	181400	306809190	9820	9820	9820	9820	0
159	20231027	181300	306809190	9820	9820	9820	9820	0
160	20231027	181200	306809190	9820	9820	9820	9820	0
161	20231027	181100	306809190	9820	9820	9820	9820	0
162	20231027	181000	306809190	9820	9820	9820	9820	0
163	20231027	180900	306809190	9820	9820	9820	9820	0
164	20231027	180800	306809190	9820	9820	9820	9820	0
165	20231027	180700	306809190	9820	9820	9820	9820	0
166	20231027	180600	306809190	9820	9820	9820	9820	0
167	20231027	180500	306809190	9820	9820	9820	9820	0
168	20231027	180400	306809190	9820	9820	9820	9820	0
169	20231027	180300	306809190	9820	9820	9820	9820	0
170	20231027	180200	306809190	9820	9820	9820	9820	0
171	20231027	180100	306809190	9820	9820	9820	9820	0
172	20231027	180000	306809190	9820	9820	9820	9820	0
173	20231027	175900	306809190	9820	9820	9820	9820	0
174	20231027	175800	306809190	9820	9820	9820	9820	0
175	20231027	175700	306809190	9820	9820	9820	9820	0
176	20231027	175600	306809190	9820	9820	9820	9820	0
177	20231027	175500	306809190	9820	9820	9820	9820	0
178	20231027	175400	306809190	9820	9820	9820	9820	0
179	20231027	175300	306809190	9820	9820	9820	9820	0
180	20231027	175200	306809190	9820	9820	9820	9820	0
181	20231027	175100	306809190	9820	9820	9820	9820	0
182	20231027	175000	306809190	9820	9820	9820	9820	432
183	20231027	174900	306809190	9820	9820	9820	9820	0
184	20231027	174800	306809190	9820	9820	9820	9820	0
185	20231027	174700	306809190	9820	9820	9820	9820	0
186	20231027	174600	306809190	9820	9820	9820	9820	0
187	20231027	174500	306809190	9820	9820	9820	9820	0
188	20231027	174400	306809190	9820	9820	9820	9820	0
189	20231027	174300	306809190	9820	9820	9820	9820	0
190	20231027	174200	306809190	9820	9820	9820	9820	0
191	20231027	174100	306809190	9820	9820	9820	9820	0
192	20231027	174000	306809190	9820	9820	9820	9820	0
193	20231027	173900	306809190	9820	9820	9820	9820	0
194	20231027	173800	306809190	9820	9820	9820	9820	0
195	20231027	173700	306809190	9820	9820	9820	9820	0
196	20231027	173600	306809190	9820	9820	9820	9820	0
197	20231027	173500	306809190	9820	9820	9820	9820	0
198	20231027	173400	306809190	9820	9820	9820	9820	0
199	20231027	173300	306809190	9820	9820	9820	9820	0
200	20231027	173200	306809190	9820	9820	9820	9820	0
201	20231027	173100	306809190	9820	9820	9820	9820	0
202	20231027	173000	306809190	9820	9820	9820	9820	0
203	20231027	172900	306809190	9820	9820	9820	9820	0
204	20231027	172800	306809190	9820	9820	9820	9820	0
205	20231027	172700	306809190	9820	9820	9820	9820	0
206	20231027	172600	306809190	9820	9820	9820	9820	0
207	20231027	172500	306809190	9820	9820	9820	9820	0
208	20231027	172400	306809190	9820	9820	9820	9820	0
209	20231027	172300	306809190	9820	9820	9820	9820	0
210	20231027	172200	306809190	9820	9820	9820	9820	0
211	20231027	172100	306809190	9820	9820	9820	9820	0
212	20231027	172000	306809190	9820	9820	9820	9820	432
213	20231027	171900	306809190	9820	9820	9820	9820	0
214	20231027	171800	306809190	9820	9820	9820	9820	0
215	20231027	171700	306809190	9820	9820	9820	9820	0
216	20231027	171600	306809190	9820	9820	9820	9820	0
217	20231027	171500	306809190	9820	9820	9820	9820	0
218	20231027	171400	306809190	9820	9820	9820	9820	0
219	20231027	171300	306809190	9820	9820	9820	9820	0
220	20231027	171200	306809190	9820	9820	9820	9820	0
221	20231027	171100	306809190	9820	9820	9820	9820	0
222	20231027	171000	306809190	9820	9820	9820	9820	0
223	20231027	170900	306809190	9820	9820	9820	9820	0
224	20231027	170800	306809190	9820	9820	9820	9820	0
225	20231027	170700	306809190	9820	9820	9820	9820	0
226	20231027	170600	306809190	9820	9820	9820	9820	0
227	20231027	170500	306809190	9820	9820	9820	9820	0
228	20231027	170400	306809190	9820	9820	9820	9820	0
229	20231027	170300	306809190	9820	9820	9820	9820	0
230	20231027	170200	306809190	9820	9820	9820	9820	0
231	20231027	170100	306809190	9820	9820	9820	9820	0
232	20231027	170000	306809190	9820	9820	9820	9820	0
233	20231027	165900	306809190	9820	9820	9820	9820	0
234	20231027	165800	306809190	9820	9820	9820	9820	0
235	20231027	165700	306809190	9820	9820	9820	9820	0
236	20231027	165600	306809190	9820	9820	9820	9820	0
237	20231027	165500	306809190	9820	9820	9820	9820	0
238	20231027	165400	306809190	9820	9820	9820	9820	0
239	20231027	165300	306809190	9820	9820	9820	9820	0
240	20231027	165200	306809190	9820	9820	9820	9820	0
241	20231027	165100	306809190	9820	9820	9820	9820	0
242	20231027	165000	306809190	9820	9820	9820	9820	432
243	20231027	164900	306809190	9820	9820	9820	9820	0
244	20231027	164800	306809190	9820	9820	9820	9820	0
245	20231027	164700	306809190	9820	9820	9820	9820	0
246	20231027	164600	306809190	9820	9820	9820	9820	0
247	20231027	164500	306809190	9820	9820	9820	9820	0
248	20231027	164400	306809190	9820	9820	9820	9820	0
249	20231027	164300	306809190	9820	9820	9820	9820	0
250	20231027	164200	306809190	9820	9820	9820	9820	0
251	20231027	164100	306809190	9820	9820	9820	9820	0
252	20231027	164000	306809190	9820	9820	9820	9820	0
253	20231027	163900	306809190	9820	9820	9820	9820	0
254	20231027	163800	306809190	9820	9820	9820	9820	0
255	20231027	163700	306809190	9820	9820	9820	9820	0
256	20231027	163600	306809190	9820	9820	9820	9820	0
257	20231027	163500	306809190	9820	9820	9820	9820	0
258	20231027	163400	306809190	9820	9820	9820	9820	0
259	20231027	163300	306809190	9820	9820	9820	9820	0
260	20231027	163200	306809190	9820	9820	9820	9820	0
261	20231027	163100	306809190	9820	9820	9820	9820	0
262	20231027	163000	306809190	9820	9820	9820	9820	0
263	20231027	162900	306809190	9820	9820	9820	9820	0
264	20231027	162800	306809190	9820	9820	9820	9820	0
265	20231027	162700	306809190	9820	9820	9820	9820	0
266	20231027	162600	306809190	9820	9820	9820	9820	0
267	20231027	162500	306809190	9820	9820	9820	9820	0
268	20231027	162400	306809190	9820	9820	9820	9820	0
269	20231027	162300	306809190	9820	9820	9820	9820	0
270	20231027	162200	306809190	9820	9820	9820	9820	0
271	20231027	162100	306809190	9820	9820	9820	9820	0
272	20231027	162000	306809190	9820	9820	9820	9820	432
273	20231027	161900	306809190	9820	9820	9820	9820	0
274	20231027	161800	306809190	9820	9820	9820	9820	0
275	20231027	161700	306809190	9820	9820	9820	9820	0
276	20231027	161600	306809190	9820	9820	9820	9820	0
277	20231027	161500	306809190	9820	9820	9820	9820	0
278	20231027	161400	306809190	9820	9820	9820	9820	0
279	20231027	161300	306809190	9820	9820	9820	9820	0
280	20231027	161200	306809190	9820	9820	9820	9820	0
281	20231027	161100	306809190	9820	9820	9820	9820	0
282	20231027	161000	306809190	9820	9820	9820	9820	0
283	20231027	160900	306809190	9820	9820	9820	9820	0
284	20231027	160800	306809190	9820	9820	9820	9820	0
285	20231027	160700	306809190	9820	9820	9820	9820	0
286	20231027	160600	306809190	9820	9820	9820	9820	0
287	20231027	160500	306809190	9820	9820	9820	9820	0
288	20231027	160400	306809190	9820	9820	9820	9820	0
289	20231027	160300	306809190	9820	9820	9820	9820	0
290	20231027	160200	306809190	9820	9820	9820	9820	0
291	20231027	160100	306809190	9820	9820	9820	9820	0
292	20231027	160000	306809190	9820	9820	9820	9820	0
293	20231027	155900	306809190	9820	9820	9820	9820	0
294	20231027	155800	306809190	9820	9820	9820	9820	0
295	20231027	155700	306809190	9820	9820	9820	9820	0
296	20231027	155600	306809190	9820	9820	9820	9820	0
297	20231027	155500	306809190	9820	9820	9820	9820	0
298	20231027	155400	306809190	9820	9820	9820	9820	0
299	20231027	155300	306809190	9820	9820	9820	9820	0
300	20231027	155200	306809190	9820	9820	9820	9820	0
301	20231027	155100	306809190	9820	9820	9820	9820	0
302	20231027	155000	306809190	9820	9820	9820	9820	432
303	20231027	154900	306809190	9820	9820	9820	9820	0
304	20231027	154800	306809190	9820	9820	9820	9820	0
305	20231027	154700	306809190	9820	9820	9820	9820	0
306	20231027	154600	306809190	9820	9820	9820	9820	0
307	20231027	154500	306809190	9820	9820	9820	9820	0
308	20231027	154400	306809190	9820	9820	9820	9820	0
309	20231027	154300	306809190	9820	9820	9820	9820	0
310	20231027	154200	306809190	9820	9820	9820	9820	0
311	20231027	154100	306809190	9820	9820	9820	9820	0
312	20231027	154000	306809190	9820	9820	9820	9820	0
313	20231027	153900	306809190	9820	9820	9820	9820	0
314	20231027	153800	306809190	9820	9820	9820	9820	0
315	20231027	153700	306809190	9820	9820	9820	9820	0
316	20231027	153600	306809190	9820	9820	9820	9820	0
317	20231027	153500	306809190	9820	9820	9820	9820	0
318	20231027	153400	306809190	9820	9820	9820	9820	0
319	20231027	153300	306809190	9820	9820	9820	9820	0
320	20231027	153200	306809190	9820	9820	9820	9820	0
321	20231027	153100	306809190	9820	9820	9820	9820	0
322	20231027	153000	306809190	9820	9820	9820	9820	432
323	20231027	152900	302566950	9900	9900	9900	9900	0
324	20231027	152800	302566950	9900	9900	9900	9900	0
325	20231027	152700	302566950	9900	9900	9900	9900	0
326	20231027	152600	302566950	9900	9900	9900	9900	0
327	20231027	152500	302566950	9900	9900	9900	9900	0
328	20231027	152400	302566950	9900	9900	9900	9900	0
329	20231027	152300	302566950	9900	9900	9900	9900	0
330	20231027	152200	302566950	9900	9900	9900	9900	0
331	20231027	152100	302566950	9900	9900	9900	9900	0
332	20231027	152000	302566950	9900	9900	9900	9900	0
333	20231027	151900	302566950	9900	9920	9920	9900	3
334	20231027	151800	302537230	9920	9890	9920	9890	62
335	20231027	151700	301922790	9890	9890	9890	9890	1
336	20231027	151600	301912900	9860	9860	9860	9860	5
337	20231027	151500	301863600	9940	9870	9940	9870	294
338	20231027	151400	298944400	9950	9950	9950	9950	0
339	20231027	151300	298944400	9950	9950	9950	9950	0
340	20231027	151200	298944400	9950	9950	9950	9950	0
341	20231027	151100	298944400	9950	9950	9950	9950	1
342	20231027	151000	298934450	9950	9950	9950	9950	8
343	20231027	150900	298854850	9950	9940	9950	9940	10
344	20231027	150800	298755420	9940	9930	9940	9930	41
345	20231027	150700	298348090	9930	9930	9930	9930	1
346	20231027	150600	298338160	9880	9880	9880	9880	0
347	20231027	150500	298338160	9880	9880	9880	9880	5
348	20231027	150400	298288760	9880	9880	9880	9880	5
349	20231027	150300	298239360	9940	9850	9950	9850	306
350	20231027	150200	295214160	9850	9860	9860	9850	12
351	20231027	150100	295095880	9860	9860	9860	9860	16
352	20231027	150000	294938120	9860	9860	9860	9860	0
353	20231027	145900	294938120	9860	9860	9860	9860	4
354	20231027	145800	294898680	9860	9860	9860	9860	2
355	20231027	145700	294878960	9860	9860	9860	9860	0
356	20231027	145600	294878960	9860	9860	9860	9860	0
357	20231027	145500	294878960	9860	9860	9860	9860	1
358	20231027	145400	294869100	9860	9860	9860	9860	2
359	20231027	145300	294849380	9850	9850	9850	9840	99
360	20231027	145200	293874760	9850	9850	9850	9850	61
361	20231027	145100	293273910	9850	9850	9850	9850	42
362	20231027	145000	292860210	9850	9850	9850	9850	1
363	20231027	144900	292850360	9850	9850	9850	9850	0
364	20231027	144800	292850360	9850	9850	9850	9850	2
365	20231027	144700	292830660	9850	9850	9850	9850	13
366	20231027	144600	292702610	9850	9850	9850	9850	0
367	20231027	144500	292702610	9850	9850	9850	9850	0
368	20231027	144400	292702610	9850	9850	9850	9850	2
369	20231027	144300	292682910	9850	9850	9850	9850	2
370	20231027	144200	292663210	9850	9850	9850	9850	0
371	20231027	144100	292663210	9850	9850	9850	9850	0
372	20231027	144000	292663210	9850	9850	9850	9850	0
373	20231027	143900	292663210	9850	9850	9850	9850	0
374	20231027	143800	292663210	9850	9850	9850	9850	0
375	20231027	143700	292663210	9850	9850	9850	9850	0
376	20231027	143600	292663210	9850	9850	9850	9850	0
377	20231027	143500	292663210	9850	9850	9850	9850	101
378	20231027	143400	291668360	9850	9850	9850	9850	0
379	20231027	143300	291668360	9850	9850	9850	9850	0
380	20231027	143200	291668360	9850	9850	9850	9850	0
381	20231027	143100	291668360	9850	9850	9850	9850	0
382	20231027	143000	291668360	9850	9850	9850	9850	1
383	20231027	142900	291658510	9860	9860	9860	9860	0
384	20231027	142800	291658510	9860	9860	9860	9860	0
385	20231027	142700	291658510	9860	9860	9860	9860	1
386	20231027	142600	291648650	9860	9860	9860	9860	20
387	20231027	142500	291451450	9870	9870	9870	9870	0
388	20231027	142400	291451450	9870	9870	9870	9870	0
389	20231027	142300	291451450	9870	9870	9870	9870	0
390	20231027	142200	291451450	9870	9870	9870	9870	0
391	20231027	142100	291451450	9870	9870	9870	9870	0
392	20231027	142000	291451450	9870	9870	9870	9870	0
393	20231027	141900	291451450	9870	9870	9870	9870	0
394	20231027	141800	291451450	9870	9870	9870	9870	2
395	20231027	141700	291431710	9820	9820	9820	9820	0
396	20231027	141600	291431710	9820	9820	9820	9820	50
397	20231027	141500	290940710	9850	9850	9850	9840	202
398	20231027	141400	288951030	9850	9850	9850	9850	0
399	20231027	141300	288951030	9850	9850	9850	9850	16
400	20231027	141200	288793430	9880	9900	9900	9880	10
401	20231027	141100	288694610	9910	9910	9910	9910	0
402	20231027	141000	288694610	9910	9910	9910	9910	0
403	20231027	140900	288694610	9910	9910	9910	9910	0
404	20231027	140800	288694610	9910	9910	9910	9910	0
405	20231027	140700	288694610	9910	9910	9910	9910	0
406	20231027	140600	288694610	9910	9910	9910	9910	0
407	20231027	140500	288694610	9910	9910	9910	9910	8
408	20231027	140400	288615330	9920	9920	9920	9920	0
409	20231027	140300	288615330	9920	9930	9930	9920	4
410	20231027	140200	288575640	9950	9950	9950	9950	0
411	20231027	140100	288575640	9950	9950	9950	9950	0
412	20231027	140000	288575640	9950	9950	9950	9950	0
413	20231027	135900	288575640	9950	9950	9950	9950	0
414	20231027	135800	288575640	9950	9950	9950	9950	0
415	20231027	135700	288575640	9950	9950	9950	9950	0
416	20231027	135600	288575640	9950	9950	9950	9950	0
417	20231027	135500	288575640	9950	9950	9950	9950	0
418	20231027	135400	288575640	9950	9950	9950	9950	0
419	20231027	135300	288575640	9950	9950	9950	9950	0
420	20231027	135200	288575640	9950	9950	9950	9950	1
421	20231027	135100	288565690	9960	9960	9960	9960	0
422	20231027	135000	288565690	9960	9960	9960	9960	0
423	20231027	134900	288565690	9960	9940	9960	9940	2
424	20231027	134800	288545790	9960	9940	9960	9940	17
425	20231027	134700	288376760	9930	9920	9930	9920	44
426	20231027	134600	287939850	9920	9910	9920	9910	12
427	20231027	134500	287820820	9880	9900	9900	9880	200
428	20231027	134400	285844660	9920	9920	9920	9920	0
429	20231027	134300	285844660	9920	9920	9920	9920	0
430	20231027	134200	285844660	9920	9880	9920	9880	2
431	20231027	134100	285824860	9870	9870	9870	9870	30
432	20231027	134000	285528760	9890	9900	9900	9890	4
433	20231027	133900	285489170	9900	9900	9900	9900	30
434	20231027	133800	285192170	9900	9900	9900	9900	85
435	20231027	133700	284350670	9910	9910	9910	9910	0
436	20231027	133600	284350670	9910	9870	9910	9870	193
437	20231027	133500	282441680	9870	9870	9870	9870	0
438	20231027	133400	282441680	9870	9870	9870	9870	0
439	20231027	133300	282441680	9870	9870	9870	9870	0
440	20231027	133200	282441680	9870	9870	9870	9870	10
441	20231027	133100	282342980	9850	9840	9850	9740	471
442	20231027	133000	277744760	9850	9830	9850	9830	486
443	20231027	132900	272958940	9830	9830	9830	9830	1
444	20231027	132800	272949110	9820	9820	9820	9820	22
445	20231027	132700	272733070	9830	9830	9830	9830	0
446	20231027	132600	272733070	9830	9830	9830	9830	0
447	20231027	132500	272733070	9830	9830	9830	9830	0
448	20231027	132400	272733070	9830	9830	9830	9830	0
449	20231027	132300	272733070	9830	9830	9830	9830	101
450	20231027	132200	271740240	9740	9860	9860	9720	1388
451	20231027	132100	258194670	9880	9880	9880	9880	0
452	20231027	132000	258194670	9880	9880	9880	9880	102
453	20231027	131900	257186910	9890	9890	9890	9890	0
454	20231027	131800	257186910	9890	9890	9890	9890	0
455	20231027	131700	257186910	9890	9890	9890	9890	4
456	20231027	131600	257147350	9890	9890	9890	9890	0
457	20231027	131500	257147350	9890	9920	9920	9890	448
458	20231027	131400	252714770	9930	9930	9930	9930	0
459	20231027	131300	252714770	9930	9930	9930	9930	0
460	20231027	131200	252714770	9930	9930	9930	9930	0
461	20231027	131100	252714770	9930	9930	9930	9930	0
462	20231027	131000	252714770	9930	9930	9930	9930	0
463	20231027	130900	252714770	9930	9930	9930	9930	17
464	20231027	130800	252545960	9940	9940	9940	9940	0
465	20231027	130700	252545960	9940	9940	9940	9940	0
466	20231027	130600	252545960	9940	9940	9940	9940	0
467	20231027	130500	252545960	9940	9940	9940	9940	0
468	20231027	130400	252545960	9940	9940	9940	9940	0
469	20231027	130300	252545960	9940	9940	9940	9940	0
470	20231027	130200	252545960	9940	9940	9940	9940	0
471	20231027	130100	252545960	9940	9940	9940	9940	5
472	20231027	130000	252496260	9940	9940	9940	9940	13
473	20231027	125900	252367040	9950	9950	9950	9950	4
474	20231027	125800	252327240	9950	9950	9950	9950	0
475	20231027	125700	252327240	9950	9950	9950	9950	0
476	20231027	125600	252327240	9950	9950	9950	9950	7
477	20231027	125500	252257590	9960	9960	9960	9960	0
478	20231027	125400	252257590	9960	9960	9960	9960	0
479	20231027	125300	252257590	9960	9960	9960	9960	4
480	20231027	125200	252217750	9970	9970	9970	9970	0
481	20231027	125100	252217750	9970	9970	9970	9970	0
482	20231027	125000	252217750	9970	9970	9970	9970	3
483	20231027	124900	252187840	9970	9970	9970	9970	9
484	20231027	124800	252098110	9970	9960	9970	9960	5
485	20231027	124700	252048280	9960	9960	9960	9960	1
486	20231027	124600	252038320	9970	9970	9970	9970	0
487	20231027	124500	252038320	9970	9970	9970	9970	0
488	20231027	124400	252038320	9970	9980	9980	9970	16
489	20231027	124300	251878760	9980	9980	9980	9980	26
490	20231027	124200	251619280	9980	10010	10010	9980	260
491	20231027	124100	249019500	10020	10020	10020	10020	36
492	20231027	124000	248658780	10030	10030	10030	10030	0
493	20231027	123900	248658780	10030	10030	10030	10030	4
494	20231027	123800	248618660	10040	10040	10040	10040	0
495	20231027	123700	248618660	10040	10040	10040	10040	0
496	20231027	123600	248618660	10040	10040	10040	10040	0
497	20231027	123500	248618660	10040	10040	10040	10040	10
498	20231027	123400	248518260	10040	10040	10040	10040	0
499	20231027	123300	248518260	10040	10040	10040	10040	1
500	20231027	123200	248508220	10040	10040	10040	10040	0
501	20231027	123100	248508220	10040	10040	10040	10040	2
502	20231027	123000	248488140	10040	10040	10040	10040	4
503	20231027	122900	248447980	10020	10030	10030	10020	70
504	20231027	122800	247746520	10040	10040	10040	10040	1
505	20231027	122700	247736480	10050	10050	10050	10050	0
506	20231027	122600	247736480	10050	10050	10050	10050	5
507	20231027	122500	247686230	10060	10060	10060	10060	0
508	20231027	122400	247686230	10060	10060	10060	10060	0
509	20231027	122300	247686230	10060	10060	10060	10060	0
510	20231027	122200	247686230	10060	10060	10060	10060	0
511	20231027	122100	247686230	10060	10060	10060	10060	18
512	20231027	122000	247505150	10090	10090	10090	10090	0
513	20231027	121900	247505150	10090	10090	10090	10090	0
514	20231027	121800	247505150	10090	10090	10090	10090	0
515	20231027	121700	247505150	10090	10090	10090	10090	0
516	20231027	121600	247505150	10090	10090	10090	10090	0
517	20231027	121500	247505150	10090	10090	10090	10090	0
518	20231027	121400	247505150	10090	10090	10090	10090	0
519	20231027	121300	247505150	10090	10090	10090	10090	0
520	20231027	121200	247505150	10090	10090	10090	10090	0
521	20231027	121100	247505150	10090	10090	10090	10090	0
522	20231027	121000	247505150	10090	10090	10090	10090	0
523	20231027	120900	247505150	10090	10090	10090	10090	0
524	20231027	120800	247505150	10090	10090	10090	10090	0
525	20231027	120700	247505150	10090	10090	10090	10090	0
526	20231027	120600	247505150	10090	10090	10090	10090	0
527	20231027	120500	247505150	10090	10120	10120	10090	26
528	20231027	120400	247242570	10120	10110	10120	10110	16
529	20231027	120300	247080750	10110	10110	10110	10110	10
530	20231027	120200	246979650	10150	10150	10150	10150	0
531	20231027	120100	246979650	10150	10150	10150	10150	0
532	20231027	120000	246979650	10150	10150	10150	10150	0
533	20231027	115900	246979650	10150	10150	10150	10150	0
534	20231027	115800	246979650	10150	10150	10150	10150	0
535	20231027	115700	246979650	10150	10150	10150	10150	0
536	20231027	115600	246979650	10150	10150	10150	10150	0
537	20231027	115500	246979650	10150	10150	10150	10150	0
538	20231027	115400	246979650	10150	10150	10150	10150	0
539	20231027	115300	246979650	10150	10150	10150	10150	0
540	20231027	115200	246979650	10150	10150	10150	10150	0
541	20231027	115100	246979650	10150	10150	10150	10150	0
542	20231027	115000	246979650	10150	10150	10150	10150	0
543	20231027	114900	246979650	10150	10150	10150	10150	2
544	20231027	114800	246959350	10160	10170	10170	10160	16
545	20231027	114700	246796670	10170	10140	10170	10140	56
546	20231027	114600	246227740	10140	10140	10140	10140	18
547	20231027	114500	246045220	10140	10150	10150	10140	14
548	20231027	114400	245903220	10160	10160	10160	10160	0
549	20231027	114300	245903220	10160	10140	10160	10140	110
550	20231027	114200	244787420	10140	10130	10140	10130	29
551	20231027	114100	244493370	10140	10140	10140	10140	30
552	20231027	114000	244189170	10140	10140	10140	10140	0
553	20231027	113900	244189170	10140	10140	10140	10140	0
554	20231027	113800	244189170	10140	10160	10160	9970	55
555	20231027	113700	243634840	10170	10160	10170	10160	57
556	20231027	113600	243055490	10160	10160	10160	10140	33
557	20231027	113500	242720370	10150	10100	10150	10100	223
558	20231027	113400	240462600	10100	10100	10100	10100	4
559	20231027	113300	240422200	10110	10110	10110	10110	0
560	20231027	113200	240422200	10110	10100	10120	10100	435
561	20231027	113100	236028580	10100	10100	10100	10100	98
562	20231027	113000	235038780	10090	10090	10100	10090	42
563	20231027	112900	234614970	10090	10090	10090	10090	0
564	20231027	112800	234614970	10090	10090	10090	10090	0
565	20231027	112700	234614970	10090	10090	10090	10090	0
566	20231027	112600	234614970	10090	10080	10090	10080	81
567	20231027	112500	233797870	10100	10040	10100	10040	439
568	20231027	112400	229373050	10040	10040	10050	10040	116
569	20231027	112300	228207340	9950	9950	9950	9950	0
570	20231027	112200	228207340	9950	9970	9970	9950	19
571	20231027	112100	228018010	9980	9980	9980	9980	0
572	20231027	112000	228018010	9980	9980	9980	9980	101
573	20231027	111900	227010030	9980	9980	9980	9980	79
574	20231027	111800	226221610	9960	10040	10040	9960	21
575	20231027	111700	226011350	10050	10050	10050	10050	16
576	20231027	111600	225850550	10050	10040	10050	10040	11
577	20231027	111500	225740030	10040	10040	10040	10040	101
578	20231027	111400	224725990	10040	10040	10040	10040	0
579	20231027	111300	224725990	10040	10040	10040	10040	35
580	20231027	111200	224374590	10070	10070	10070	10070	0
581	20231027	111100	224374590	10070	10070	10070	10070	0
582	20231027	111000	224374590	10070	10070	10070	10070	0
583	20231027	110900	224374590	10070	10070	10070	10070	0
584	20231027	110800	224374590	10070	10070	10070	10070	0
585	20231027	110700	224374590	10070	10070	10070	10070	0
586	20231027	110600	224374590	10070	10060	10070	10060	70
587	20231027	110500	223669900	10070	10060	10070	10060	62
588	20231027	110400	223045570	10070	10050	10070	10050	291
589	20231027	110300	220115470	10030	10030	10030	10030	242
590	20231027	110200	217688210	10020	10000	10020	10000	577
591	20231027	110100	211909860	9990	9920	9990	9900	2098
592	20231027	110000	190960460	9920	9920	9920	9920	0
593	20231027	105900	190960460	9920	9920	9920	9920	1
594	20231027	105800	190950540	9990	9970	9990	9900	344
595	20231027	105700	187540740	9990	9990	9990	9990	28
596	20231027	105600	187261020	10000	10000	10000	10000	0
597	20231027	105500	187261020	10000	10000	10010	10000	110
598	20231027	105400	186160930	10000	10000	10000	10000	42
599	20231027	105300	185740930	10000	10000	10000	10000	27
600	20231027	105200	185470930	9990	9990	9990	9990	0
601	20231027	105100	185470930	9990	9960	9990	9960	556
602	20231027	105000	179920230	9960	9960	9960	9960	0
603	20231027	104900	179920230	9960	9960	9960	9960	0
604	20231027	104800	179920230	9960	10000	10000	9760	3458
605	20231027	104700	145838540	10000	9950	10000	9950	441
606	20231027	104600	141435260	9760	9980	9980	9760	2387
607	20231027	104500	117768200	10040	10000	10040	9940	2062
608	20231027	104400	97221620	10000	10000	10000	10000	59
609	20231027	104300	96631620	10010	9940	10010	9930	140
610	20231027	104200	95234930	10000	9990	10000	9940	243
611	20231027	104100	92811330	9990	9990	9990	9990	30
612	20231027	104000	92511630	9940	9950	9950	9940	200
613	20231027	103900	90523130	9950	9950	9950	9950	4
614	20231027	103800	90483330	9990	9990	9990	9990	0
615	20231027	103700	90483330	9990	9990	9990	9990	0
616	20231027	103600	90483330	9990	9990	9990	9990	0
617	20231027	103500	90483330	9990	9980	9990	9980	997
618	20231027	103400	80523500	10030	10030	10030	10030	0
619	20231027	103300	80523500	10030	10030	10030	10030	0
620	20231027	103200	80523500	10030	10030	10030	10030	0
621	20231027	103100	80523500	10030	10030	10030	10030	0
622	20231027	103000	80523500	10030	10030	10030	10030	30
623	20231027	102900	80222600	10000	9940	10000	9940	1171
624	20231027	102800	68549870	9940	9940	9940	9940	0
625	20231027	102700	68549870	9940	9940	9940	9940	0
626	20231027	102600	68549870	9940	9880	9940	9880	1081
627	20231027	102500	57845840	9840	9840	9840	9840	0
628	20231027	102400	57845840	9840	9840	9840	9840	50
629	20231027	102300	57353840	9830	9830	9830	9830	0
630	20231027	102200	57353840	9830	9840	9840	9830	100
631	20231027	102100	56370300	9880	9880	9880	9880	11
632	20231027	102000	56261620	9880	9880	9880	9880	110
633	20231027	101900	55174820	9880	9880	9880	9880	0
634	20231027	101800	55174820	9880	9880	9880	9880	120
635	20231027	101700	53989220	9880	9880	9880	9880	0
636	20231027	101600	53989220	9880	9880	9880	9880	0
637	20231027	101500	53989220	9880	9880	9880	9880	0
638	20231027	101400	53989220	9880	9880	9880	9880	0
639	20231027	101300	53989220	9880	9870	9880	9870	20
640	20231027	101200	53791810	9900	9900	9900	9900	0
641	20231027	101100	53791810	9900	9900	9900	9900	0
642	20231027	101000	53791810	9900	9900	9900	9900	0
643	20231027	100900	53791810	9900	9820	9900	9820	511
644	20231027	100800	48754820	9780	9780	9780	9780	0
645	20231027	100700	48754820	9780	9780	9780	9780	23
646	20231027	100600	48529880	9780	9780	9780	9780	0
647	20231027	100500	48529880	9780	9780	9780	9780	2
648	20231027	100400	48510320	9780	9780	9780	9780	0
649	20231027	100300	48510320	9780	9780	9780	9780	0
650	20231027	100200	48510320	9780	9780	9780	9780	1
651	20231027	100100	48500540	9700	9730	9730	9700	859
652	20231027	100000	40150230	9730	9760	9760	9730	378
653	20231027	095900	36471410	9770	9770	9770	9770	0
654	20231027	095800	36471410	9770	9780	9780	9770	4
655	20231027	095700	36432300	9790	9790	9790	9790	0
656	20231027	095600	36432300	9790	9790	9790	9790	0
657	20231027	095500	36432300	9790	9790	9790	9790	0
658	20231027	095400	36432300	9790	9790	9790	9790	1
659	20231027	095300	36422510	9820	9770	9820	9770	105
660	20231027	095200	35396410	9760	9760	9760	9760	0
661	20231027	095100	35396410	9760	9760	9760	9760	0
662	20231027	095000	35396410	9760	9760	9760	9760	0
663	20231027	094900	35396410	9760	9760	9760	9760	50
664	20231027	094800	34908410	9730	9730	9730	9730	0
665	20231027	094700	34908410	9730	9730	9730	9730	0
666	20231027	094600	34908410	9730	9730	9730	9730	0
667	20231027	094500	34908410	9730	9780	9780	9730	221
668	20231027	094400	32749380	9770	9720	9770	9720	180
669	20231027	094300	30995050	9730	9770	9770	9730	162
670	20231027	094200	29418200	9740	9770	9770	9740	462
671	20231027	094100	24913810	9820	9820	9820	9820	0
672	20231027	094000	24913810	9820	9820	9820	9820	0
673	20231027	093900	24913810	9820	9820	9820	9820	0
674	20231027	093800	24913810	9820	9820	9820	9820	0
675	20231027	093700	24913810	9820	9820	9820	9820	2
676	20231027	093600	24894170	9770	9790	9790	9770	349
677	20231027	093500	21483900	9790	9790	9790	9790	3
678	20231027	093400	21454530	9770	9770	9770	9770	0
679	20231027	093300	21454530	9770	9770	9770	9770	0
680	20231027	093200	21454530	9770	9770	9770	9770	4
681	20231027	093100	21415450	9770	9770	9770	9770	1
682	20231027	093000	21405680	9760	9760	9760	9760	141
683	20231027	092900	20029520	9770	9770	9770	9770	0
684	20231027	092800	20029520	9770	9770	9770	9770	1
685	20231027	092700	20019750	9780	9780	9780	9780	10
686	20231027	092600	19921950	9770	9780	9780	9770	36
687	20231027	092500	19570100	9790	9820	9820	9790	513
688	20231027	092400	14537950	9830	9830	9830	9830	36
689	20231027	092300	14184070	9830	9830	9830	9830	0
690	20231027	092200	14184070	9830	9830	9830	9830	100
691	20231027	092100	13201070	9860	9860	9860	9860	2
692	20231027	092000	13181350	9860	9860	9860	9860	1
693	20231027	091900	13171490	9880	9880	9880	9880	0
694	20231027	091800	13171490	9880	9880	9880	9880	0
695	20231027	091700	13171490	9880	9880	9880	9880	1
696	20231027	091600	13161610	9810	9810	9810	9810	0
697	20231027	091500	13161610	9810	9850	9880	9810	22
698	20231027	091400	12945190	9850	9850	9850	9850	0
699	20231027	091300	12945190	9850	9850	9850	9850	1
700	20231027	091200	12935340	9850	9850	9850	9850	0
701	20231027	091100	12935340	9850	9850	9850	9850	0
702	20231027	091000	12935340	9850	9850	9850	9850	0
703	20231027	090900	12935340	9850	9850	9850	9850	13
704	20231027	090800	12807290	9850	9850	9850	9850	0
705	20231027	090700	12807290	9850	9850	9850	9850	0
706	20231027	090600	12807290	9850	9850	9850	9850	0
707	20231027	090500	12807290	9850	9850	9850	9850	0
708	20231027	090400	12807290	9850	9850	9850	9850	7
709	20231027	090300	12738340	9840	9850	9850	9840	164
710	20231027	090200	11124150	9840	9840	9840	9840	0
711	20231027	090100	11124150	9840	9850	9920	9840	153
712	20231027	090000	9615240	9750	9730	9750	9730	988