KissMeData/089890/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194500	1000751440	8870	8870	8870	8870	1467
3	20231026	194400	1000751440	8870	8870	8870	8870	0
4	20231026	194300	1000751440	8870	8870	8870	8870	0
5	20231026	194200	1000751440	8870	8870	8870	8870	0
6	20231026	194100	1000751440	8870	8870	8870	8870	0
7	20231026	194000	1000751440	8870	8870	8870	8870	0
8	20231026	193900	1000751440	8870	8870	8870	8870	0
9	20231026	193800	1000751440	8870	8870	8870	8870	0
10	20231026	193700	1000751440	8870	8870	8870	8870	0
11	20231026	193600	1000751440	8870	8870	8870	8870	0
12	20231026	193500	1000751440	8870	8870	8870	8870	0
13	20231026	193400	1000751440	8870	8870	8870	8870	0
14	20231026	193300	1000751440	8870	8870	8870	8870	0
15	20231026	193200	1000751440	8870	8870	8870	8870	0
16	20231026	193100	1000751440	8870	8870	8870	8870	0
17	20231026	193000	1000751440	8870	8870	8870	8870	0
18	20231026	192900	1000751440	8870	8870	8870	8870	0
19	20231026	192800	1000751440	8870	8870	8870	8870	0
20	20231026	192700	1000751440	8870	8870	8870	8870	0
21	20231026	192600	1000751440	8870	8870	8870	8870	0
22	20231026	192500	1000751440	8870	8870	8870	8870	0
23	20231026	192400	1000751440	8870	8870	8870	8870	0
24	20231026	192300	1000751440	8870	8870	8870	8870	0
25	20231026	192200	1000751440	8870	8870	8870	8870	0
26	20231026	192100	1000751440	8870	8870	8870	8870	0
27	20231026	192000	1000751440	8870	8870	8870	8870	0
28	20231026	191900	1000751440	8870	8870	8870	8870	0
29	20231026	191800	1000751440	8870	8870	8870	8870	0
30	20231026	191700	1000751440	8870	8870	8870	8870	0
31	20231026	191600	1000751440	8870	8870	8870	8870	0
32	20231026	191500	1000751440	8870	8870	8870	8870	1467
33	20231026	191400	1000751440	8870	8870	8870	8870	0
34	20231026	191300	1000751440	8870	8870	8870	8870	0
35	20231026	191200	1000751440	8870	8870	8870	8870	0
36	20231026	191100	1000751440	8870	8870	8870	8870	0
37	20231026	191000	1000751440	8870	8870	8870	8870	0
38	20231026	190900	1000751440	8870	8870	8870	8870	0
39	20231026	190800	1000751440	8870	8870	8870	8870	0
40	20231026	190700	1000751440	8870	8870	8870	8870	0
41	20231026	190600	1000751440	8870	8870	8870	8870	0
42	20231026	190500	1000751440	8870	8870	8870	8870	0
43	20231026	190400	1000751440	8870	8870	8870	8870	0
44	20231026	190300	1000751440	8870	8870	8870	8870	0
45	20231026	190200	1000751440	8870	8870	8870	8870	0
46	20231026	190100	1000751440	8870	8870	8870	8870	0
47	20231026	190000	1000751440	8870	8870	8870	8870	0
48	20231026	185900	1000751440	8870	8870	8870	8870	0
49	20231026	185800	1000751440	8870	8870	8870	8870	0
50	20231026	185700	1000751440	8870	8870	8870	8870	0
51	20231026	185600	1000751440	8870	8870	8870	8870	0
52	20231026	185500	1000751440	8870	8870	8870	8870	0
53	20231026	185400	1000751440	8870	8870	8870	8870	0
54	20231026	185300	1000751440	8870	8870	8870	8870	0
55	20231026	185200	1000751440	8870	8870	8870	8870	0
56	20231026	185100	1000751440	8870	8870	8870	8870	0
57	20231026	185000	1000751440	8870	8870	8870	8870	0
58	20231026	184900	1000751440	8870	8870	8870	8870	0
59	20231026	184800	1000751440	8870	8870	8870	8870	0
60	20231026	184700	1000751440	8870	8870	8870	8870	0
61	20231026	184600	1000751440	8870	8870	8870	8870	0
62	20231026	184500	1000751440	8870	8870	8870	8870	1467
63	20231026	184400	1000751440	8870	8870	8870	8870	0
64	20231026	184300	1000751440	8870	8870	8870	8870	0
65	20231026	184200	1000751440	8870	8870	8870	8870	0
66	20231026	184100	1000751440	8870	8870	8870	8870	0
67	20231026	184000	1000751440	8870	8870	8870	8870	0
68	20231026	183900	1000751440	8870	8870	8870	8870	0
69	20231026	183800	1000751440	8870	8870	8870	8870	0
70	20231026	183700	1000751440	8870	8870	8870	8870	0
71	20231026	183600	1000751440	8870	8870	8870	8870	0
72	20231026	183500	1000751440	8870	8870	8870	8870	0
73	20231026	183400	1000751440	8870	8870	8870	8870	0
74	20231026	183300	1000751440	8870	8870	8870	8870	0
75	20231026	183200	1000751440	8870	8870	8870	8870	0
76	20231026	183100	1000751440	8870	8870	8870	8870	0
77	20231026	183000	1000751440	8870	8870	8870	8870	0
78	20231026	182900	1000751440	8870	8870	8870	8870	0
79	20231026	182800	1000751440	8870	8870	8870	8870	0
80	20231026	182700	1000751440	8870	8870	8870	8870	0
81	20231026	182600	1000751440	8870	8870	8870	8870	0
82	20231026	182500	1000751440	8870	8870	8870	8870	0
83	20231026	182400	1000751440	8870	8870	8870	8870	0
84	20231026	182300	1000751440	8870	8870	8870	8870	0
85	20231026	182200	1000751440	8870	8870	8870	8870	0
86	20231026	182100	1000751440	8870	8870	8870	8870	0
87	20231026	182000	1000751440	8870	8870	8870	8870	0
88	20231026	181900	1000751440	8870	8870	8870	8870	0
89	20231026	181800	1000751440	8870	8870	8870	8870	0
90	20231026	181700	1000751440	8870	8870	8870	8870	0
91	20231026	181600	1000751440	8870	8870	8870	8870	0
92	20231026	181500	1000751440	8870	8870	8870	8870	1467
93	20231026	181400	1000751440	8870	8870	8870	8870	0
94	20231026	181300	1000751440	8870	8870	8870	8870	0
95	20231026	181200	1000751440	8870	8870	8870	8870	0
96	20231026	181100	1000751440	8870	8870	8870	8870	0
97	20231026	181000	1000751440	8870	8870	8870	8870	0
98	20231026	180900	1000751440	8870	8870	8870	8870	0
99	20231026	180800	1000751440	8870	8870	8870	8870	0
100	20231026	180700	1000751440	8870	8870	8870	8870	0
101	20231026	180600	1000751440	8870	8870	8870	8870	0
102	20231026	180500	1000751440	8870	8870	8870	8870	0
103	20231026	180400	1000751440	8870	8870	8870	8870	0
104	20231026	180300	1000751440	8870	8870	8870	8870	0
105	20231026	180200	1000751440	8870	8870	8870	8870	0
106	20231026	180100	1000751440	8870	8870	8870	8870	0
107	20231026	180000	1000751440	8870	8870	8870	8870	0
108	20231026	175900	1000751440	8870	8870	8870	8870	0
109	20231026	175800	1000751440	8870	8870	8870	8870	0
110	20231026	175700	1000751440	8870	8870	8870	8870	0
111	20231026	175600	1000751440	8870	8870	8870	8870	0
112	20231026	175500	1000751440	8870	8870	8870	8870	0
113	20231026	175400	1000751440	8870	8870	8870	8870	0
114	20231026	175300	1000751440	8870	8870	8870	8870	0
115	20231026	175200	1000751440	8870	8870	8870	8870	0
116	20231026	175100	1000751440	8870	8870	8870	8870	0
117	20231026	175000	1000751440	8870	8870	8870	8870	0
118	20231026	174900	1000751440	8870	8870	8870	8870	0
119	20231026	174800	1000751440	8870	8870	8870	8870	0
120	20231026	174700	1000751440	8870	8870	8870	8870	0
121	20231026	174600	1000751440	8870	8870	8870	8870	0
122	20231026	174500	1000751440	8870	8870	8870	8870	1467
123	20231026	174400	1000751440	8870	8870	8870	8870	0
124	20231026	174300	1000751440	8870	8870	8870	8870	0
125	20231026	174200	1000751440	8870	8870	8870	8870	0
126	20231026	174100	1000751440	8870	8870	8870	8870	0
127	20231026	174000	1000751440	8870	8870	8870	8870	0
128	20231026	173900	1000751440	8870	8870	8870	8870	0
129	20231026	173800	1000751440	8870	8870	8870	8870	0
130	20231026	173700	1000751440	8870	8870	8870	8870	0
131	20231026	173600	1000751440	8870	8870	8870	8870	0
132	20231026	173500	1000751440	8870	8870	8870	8870	0
133	20231026	173400	1000751440	8870	8870	8870	8870	0
134	20231026	173300	1000751440	8870	8870	8870	8870	0
135	20231026	173200	1000751440	8870	8870	8870	8870	0
136	20231026	173100	1000751440	8870	8870	8870	8870	0
137	20231026	173000	1000751440	8870	8870	8870	8870	0
138	20231026	172900	1000751440	8870	8870	8870	8870	0
139	20231026	172800	1000751440	8870	8870	8870	8870	0
140	20231026	172700	1000751440	8870	8870	8870	8870	0
141	20231026	172600	1000751440	8870	8870	8870	8870	0
142	20231026	172500	1000751440	8870	8870	8870	8870	0
143	20231026	172400	1000751440	8870	8870	8870	8870	0
144	20231026	172300	1000751440	8870	8870	8870	8870	0
145	20231026	172200	1000751440	8870	8870	8870	8870	0
146	20231026	172100	1000751440	8870	8870	8870	8870	0
147	20231026	172000	1000751440	8870	8870	8870	8870	0
148	20231026	171900	1000751440	8870	8870	8870	8870	0
149	20231026	171800	1000751440	8870	8870	8870	8870	0
150	20231026	171700	1000751440	8870	8870	8870	8870	0
151	20231026	171600	1000751440	8870	8870	8870	8870	0
152	20231026	171500	1000751440	8870	8870	8870	8870	1467
153	20231026	171400	1000751440	8870	8870	8870	8870	0
154	20231026	171300	1000751440	8870	8870	8870	8870	0
155	20231026	171200	1000751440	8870	8870	8870	8870	0
156	20231026	171100	1000751440	8870	8870	8870	8870	0
157	20231026	171000	1000751440	8870	8870	8870	8870	0
158	20231026	170900	1000751440	8870	8870	8870	8870	0
159	20231026	170800	1000751440	8870	8870	8870	8870	0
160	20231026	170700	1000751440	8870	8870	8870	8870	0
161	20231026	170600	1000751440	8870	8870	8870	8870	0
162	20231026	170500	1000751440	8870	8870	8870	8870	0
163	20231026	170400	1000751440	8870	8870	8870	8870	0
164	20231026	170300	1000751440	8870	8870	8870	8870	0
165	20231026	170200	1000751440	8870	8870	8870	8870	0
166	20231026	170100	1000751440	8870	8870	8870	8870	0
167	20231026	170000	1000751440	8870	8870	8870	8870	0
168	20231026	165900	1000751440	8870	8870	8870	8870	0
169	20231026	165800	1000751440	8870	8870	8870	8870	0
170	20231026	165700	1000751440	8870	8870	8870	8870	0
171	20231026	165600	1000751440	8870	8870	8870	8870	0
172	20231026	165500	1000751440	8870	8870	8870	8870	0
173	20231026	165400	1000751440	8870	8870	8870	8870	0
174	20231026	165300	1000751440	8870	8870	8870	8870	0
175	20231026	165200	1000751440	8870	8870	8870	8870	0
176	20231026	165100	1000751440	8870	8870	8870	8870	0
177	20231026	165000	1000751440	8870	8870	8870	8870	0
178	20231026	164900	1000751440	8870	8870	8870	8870	0
179	20231026	164800	1000751440	8870	8870	8870	8870	0
180	20231026	164700	1000751440	8870	8870	8870	8870	0
181	20231026	164600	1000751440	8870	8870	8870	8870	0
182	20231026	164500	1000751440	8870	8870	8870	8870	1467
183	20231026	164400	1000751440	8870	8870	8870	8870	0
184	20231026	164300	1000751440	8870	8870	8870	8870	0
185	20231026	164200	1000751440	8870	8870	8870	8870	0
186	20231026	164100	1000751440	8870	8870	8870	8870	0
187	20231026	164000	1000751440	8870	8870	8870	8870	0
188	20231026	163900	1000751440	8870	8870	8870	8870	0
189	20231026	163800	1000751440	8870	8870	8870	8870	0
190	20231026	163700	1000751440	8870	8870	8870	8870	0
191	20231026	163600	1000751440	8870	8870	8870	8870	0
192	20231026	163500	1000751440	8870	8870	8870	8870	0
193	20231026	163400	1000751440	8870	8870	8870	8870	0
194	20231026	163300	1000751440	8870	8870	8870	8870	0
195	20231026	163200	1000751440	8870	8870	8870	8870	0
196	20231026	163100	1000751440	8870	8870	8870	8870	0
197	20231026	163000	1000751440	8870	8870	8870	8870	0
198	20231026	162900	1000751440	8870	8870	8870	8870	0
199	20231026	162800	1000751440	8870	8870	8870	8870	0
200	20231026	162700	1000751440	8870	8870	8870	8870	0
201	20231026	162600	1000751440	8870	8870	8870	8870	0
202	20231026	162500	1000751440	8870	8870	8870	8870	0
203	20231026	162400	1000751440	8870	8870	8870	8870	0
204	20231026	162300	1000751440	8870	8870	8870	8870	0
205	20231026	162200	1000751440	8870	8870	8870	8870	0
206	20231026	162100	1000751440	8870	8870	8870	8870	0
207	20231026	162000	1000751440	8870	8870	8870	8870	0
208	20231026	161900	1000751440	8870	8870	8870	8870	0
209	20231026	161800	1000751440	8870	8870	8870	8870	0
210	20231026	161700	1000751440	8870	8870	8870	8870	0
211	20231026	161600	1000751440	8870	8870	8870	8870	0
212	20231026	161500	1000751440	8870	8870	8870	8870	1467
213	20231026	161400	1000751440	8870	8870	8870	8870	0
214	20231026	161300	1000751440	8870	8870	8870	8870	0
215	20231026	161200	1000751440	8870	8870	8870	8870	0
216	20231026	161100	1000751440	8870	8870	8870	8870	0
217	20231026	161000	1000751440	8870	8870	8870	8870	0
218	20231026	160900	1000751440	8870	8870	8870	8870	0
219	20231026	160800	1000751440	8870	8870	8870	8870	0
220	20231026	160700	1000751440	8870	8870	8870	8870	0
221	20231026	160600	1000751440	8870	8870	8870	8870	0
222	20231026	160500	1000751440	8870	8870	8870	8870	0
223	20231026	160400	1000751440	8870	8870	8870	8870	0
224	20231026	160300	1000751440	8870	8870	8870	8870	0
225	20231026	160200	1000751440	8870	8870	8870	8870	0
226	20231026	160100	1000751440	8870	8870	8870	8870	0
227	20231026	160000	1000751440	8870	8870	8870	8870	0
228	20231026	155900	1000751440	8870	8870	8870	8870	0
229	20231026	155800	1000751440	8870	8870	8870	8870	0
230	20231026	155700	1000751440	8870	8870	8870	8870	0
231	20231026	155600	1000751440	8870	8870	8870	8870	0
232	20231026	155500	1000751440	8870	8870	8870	8870	0
233	20231026	155400	1000751440	8870	8870	8870	8870	0
234	20231026	155300	1000751440	8870	8870	8870	8870	0
235	20231026	155200	1000751440	8870	8870	8870	8870	0
236	20231026	155100	1000751440	8870	8870	8870	8870	0
237	20231026	155000	1000751440	8870	8870	8870	8870	0
238	20231026	154900	1000751440	8870	8870	8870	8870	0
239	20231026	154800	1000751440	8870	8870	8870	8870	0
240	20231026	154700	1000751440	8870	8870	8870	8870	0
241	20231026	154600	1000751440	8870	8870	8870	8870	0
242	20231026	154500	1000751440	8870	8870	8870	8870	1467
243	20231026	154400	1000751440	8870	8870	8870	8870	0
244	20231026	154300	1000751440	8870	8870	8870	8870	0
245	20231026	154200	1000751440	8870	8870	8870	8870	0
246	20231026	154100	1000751440	8870	8870	8870	8870	0
247	20231026	154000	1000751440	8870	8870	8870	8870	0
248	20231026	153900	1000751440	8870	8870	8870	8870	0
249	20231026	153800	1000751440	8870	8870	8870	8870	0
250	20231026	153700	1000751440	8870	8870	8870	8870	0
251	20231026	153600	1000751440	8870	8870	8870	8870	0
252	20231026	153500	1000751440	8870	8870	8870	8870	0
253	20231026	153400	1000751440	8870	8870	8870	8870	0
254	20231026	153300	1000751440	8870	8870	8870	8870	0
255	20231026	153200	1000751440	8870	8870	8870	8870	0
256	20231026	153100	1000751440	8870	8870	8870	8870	0
257	20231026	153000	1000751440	8870	8870	8870	8870	1467
258	20231026	152900	987739150	8850	8850	8850	8850	0
259	20231026	152800	987739150	8850	8850	8850	8850	0
260	20231026	152700	987739150	8850	8850	8850	8850	0
261	20231026	152600	987739150	8850	8850	8850	8850	0
262	20231026	152500	987739150	8850	8850	8850	8850	0
263	20231026	152400	987739150	8850	8850	8850	8850	0
264	20231026	152300	987739150	8850	8850	8850	8850	0
265	20231026	152200	987739150	8850	8850	8850	8850	0
266	20231026	152100	987739150	8850	8850	8850	8850	0
267	20231026	152000	987739150	8850	8850	8850	8850	0
268	20231026	151900	987739150	8850	8840	8850	8800	568
269	20231026	151800	982726940	8850	8840	8850	8840	199
270	20231026	151700	980967490	8840	8870	8880	8840	259
271	20231026	151600	978671720	8860	8860	8860	8860	24
272	20231026	151500	978459080	8860	8870	8870	8860	201
273	20231026	151400	976678210	8870	8830	8870	8830	630
274	20231026	151300	971111110	8820	8780	8820	8780	2094
275	20231026	151200	952680030	8780	8750	8780	8750	2162
276	20231026	151100	933718880	8750	8750	8750	8750	500
277	20231026	151000	929343880	8760	8760	8760	8760	82
278	20231026	150900	928625560	8760	8760	8760	8760	131
279	20231026	150800	927478000	8770	8790	8790	8760	2143
280	20231026	150700	908691050	8790	8790	8790	8790	0
281	20231026	150600	908691050	8790	8790	8790	8790	258
282	20231026	150500	906423230	8760	8770	8770	8760	776
283	20231026	150400	899622710	8780	8790	8790	8780	192
284	20231026	150300	897936240	8810	8810	8810	8810	1
285	20231026	150200	897927430	8780	8780	8780	8780	1174
286	20231026	150100	887619710	8800	8800	8800	8790	653
287	20231026	150000	881878940	8810	8820	8820	8800	443
288	20231026	145900	877977390	8810	8820	8820	8810	150
289	20231026	145800	876654410	8820	8840	8840	8820	215
290	20231026	145700	874755050	8840	8860	8860	8840	418
291	20231026	145600	871055960	8860	8860	8860	8850	69
292	20231026	145500	870444660	8850	8840	8850	8840	419
293	20231026	145400	866740520	8840	8840	8840	8840	8
294	20231026	145300	866669800	8820	8840	8840	8820	55
295	20231026	145200	866183700	8840	8840	8840	8840	50
296	20231026	145100	865741700	8840	8810	8840	8810	385
297	20231026	145000	862349820	8800	8800	8800	8800	190
298	20231026	144900	860677820	8800	8800	8800	8800	300
299	20231026	144800	858037820	8800	8780	8800	8780	556
300	20231026	144700	853150140	8770	8770	8770	8770	474
301	20231026	144600	848993160	8780	8780	8780	8780	279
302	20231026	144500	846543540	8780	8770	8780	8770	301
303	20231026	144400	843903760	8780	8780	8780	8780	50
304	20231026	144300	843464760	8780	8770	8780	8770	119
305	20231026	144200	842420530	8770	8770	8770	8770	58
306	20231026	144100	841911870	8770	8770	8770	8770	55
307	20231026	144000	841429520	8770	8770	8770	8770	112
308	20231026	143900	840447280	8770	8760	8770	8760	1061
309	20231026	143800	831148910	8740	8750	8760	8740	200
310	20231026	143700	829399410	8750	8740	8750	8740	48
311	20231026	143600	828979570	8750	8740	8750	8740	66
312	20231026	143500	828402230	8750	8750	8750	8740	77
313	20231026	143400	827728790	8730	8730	8730	8730	49
314	20231026	143300	827301020	8730	8720	8730	8720	76
315	20231026	143200	826638230	8730	8740	8740	8730	200
316	20231026	143100	824891440	8740	8780	8780	8740	168
317	20231026	143000	823420290	8760	8770	8770	8760	78
318	20231026	142900	822736450	8760	8760	8760	8760	0
319	20231026	142800	822736450	8760	8760	8760	8760	1813
320	20231026	142700	806854570	8760	8760	8760	8760	2
321	20231026	142600	806837050	8760	8750	8760	8750	60
322	20231026	142500	806311550	8750	8760	8760	8750	238
323	20231026	142400	804228350	8760	8760	8760	8760	1
324	20231026	142300	804219590	8760	8750	8760	8750	89
325	20231026	142200	803440340	8750	8750	8750	8750	186
326	20231026	142100	801812840	8760	8760	8760	8760	30
327	20231026	142000	801550040	8760	8760	8760	8760	225
328	20231026	141900	799579040	8760	8760	8760	8760	50
329	20231026	141800	799141040	8760	8760	8760	8760	50
330	20231026	141700	798703040	8750	8760	8760	8750	505
331	20231026	141600	794282440	8760	8770	8770	8760	250
332	20231026	141500	792091340	8770	8770	8770	8770	161
333	20231026	141400	790679370	8770	8770	8770	8770	198
334	20231026	141300	788942910	8770	8760	8770	8760	69
335	20231026	141200	788337920	8770	8790	8790	8770	1404
336	20231026	141100	776022840	8780	8800	8800	8780	1232
337	20231026	141000	765202610	8800	8810	8810	8800	208
338	20231026	140900	763371630	8820	8820	8820	8820	50
339	20231026	140800	762930630	8820	8840	8840	8820	248
340	20231026	140700	760742740	8820	8820	8820	8820	1
341	20231026	140600	760733920	8810	8810	8810	8810	0
342	20231026	140500	760733920	8810	8810	8810	8810	251
343	20231026	140400	758522610	8810	8820	8820	8810	150
344	20231026	140300	757201030	8810	8830	8830	8810	177
345	20231026	140200	755639880	8820	8820	8820	8820	1
346	20231026	140100	755631060	8810	8810	8810	8810	0
347	20231026	140000	755631060	8810	8820	8820	8810	141
348	20231026	135900	754388340	8840	8820	8840	8820	13
349	20231026	135800	754273660	8820	8830	8830	8820	270
350	20231026	135700	751891760	8830	8830	8830	8830	60
351	20231026	135600	751361960	8840	8840	8840	8840	100
352	20231026	135500	750477960	8840	8840	8840	8840	60
353	20231026	135400	749947560	8810	8810	8810	8810	0
354	20231026	135300	749947560	8810	8810	8810	8810	0
355	20231026	135200	749947560	8810	8810	8810	8810	34
356	20231026	135100	749648020	8800	8800	8800	8800	0
357	20231026	135000	749648020	8800	8800	8800	8800	513
358	20231026	134900	745133620	8800	8800	8800	8800	60
359	20231026	134800	744605620	8790	8800	8800	8790	373
360	20231026	134700	741325300	8800	8800	8800	8800	26
361	20231026	134600	741096500	8800	8850	8850	8800	2701
362	20231026	134500	717288610	8840	8840	8840	8840	50
363	20231026	134400	716846610	8830	8830	8830	8830	0
364	20231026	134300	716846610	8830	8860	8870	8830	891
365	20231026	134200	708970050	8860	8870	8870	8860	69
366	20231026	134100	708358040	8870	8870	8870	8870	0
367	20231026	134000	708358040	8870	8880	8880	8870	111
368	20231026	133900	707372970	8870	8870	8870	8870	3
369	20231026	133800	707346360	8890	8870	8900	8870	60
370	20231026	133700	706813420	8870	8860	8870	8860	45
371	20231026	133600	706414500	8880	8890	8890	8870	616
372	20231026	133500	700940630	8870	8870	8870	8870	0
373	20231026	133400	700940630	8870	8880	8880	8870	6
374	20231026	133300	700887390	8890	8890	8890	8890	0
375	20231026	133200	700887390	8890	8890	8890	8890	1
376	20231026	133100	700878500	8850	8850	8850	8850	0
377	20231026	133000	700878500	8850	8870	8870	8850	1000
378	20231026	132900	692026820	8890	8870	8890	8870	30
379	20231026	132800	691760680	8870	8880	8880	8870	472
380	20231026	132700	687572800	8890	8890	8890	8890	50
381	20231026	132600	687128300	8890	8890	8890	8890	56
382	20231026	132500	686630460	8880	8880	8880	8880	0
383	20231026	132400	686630460	8880	8900	8900	8880	292
384	20231026	132300	684035650	8900	8900	8910	8900	158
385	20231026	132200	682628890	8900	8900	8900	8900	0
386	20231026	132100	682628890	8900	8900	8900	8900	13
387	20231026	132000	682513190	8890	8900	8900	8890	150
388	20231026	131900	681179190	8890	8890	8890	8890	1
389	20231026	131800	681170300	8870	8870	8870	8870	0
390	20231026	131700	681170300	8870	8870	8870	8870	0
391	20231026	131600	681170300	8870	8870	8870	8860	140
392	20231026	131500	679929300	8870	8870	8870	8870	50
393	20231026	131400	679485800	8870	8890	8890	8870	375
394	20231026	131300	676157540	8890	8900	8900	8890	107
395	20231026	131200	675205810	8900	8900	8900	8900	0
396	20231026	131100	675205810	8900	8900	8900	8900	70
397	20231026	131000	674582810	8900	8900	8900	8900	54
398	20231026	130900	674102210	8900	8900	8900	8900	50
399	20231026	130800	673657210	8930	8900	8930	8900	11
400	20231026	130700	673559280	8900	8900	8900	8900	69
401	20231026	130600	672945180	8900	8900	8900	8900	57
402	20231026	130500	672437880	8900	8900	8900	8900	0
403	20231026	130400	672437880	8900	8910	8910	8900	103
404	20231026	130300	671520530	8910	8930	8930	8910	233
405	20231026	130200	669443300	8930	8930	8930	8930	3
406	20231026	130100	669416510	8920	8920	8920	8920	50
407	20231026	130000	668970510	8910	8910	8910	8910	0
408	20231026	125900	668970510	8910	8920	8920	8910	108
409	20231026	125800	668007620	8920	8920	8920	8920	8
410	20231026	125700	667936260	8920	8920	8920	8920	88
411	20231026	125600	667151300	8930	8950	8950	8920	704
412	20231026	125500	660867700	8950	8950	8950	8950	73
413	20231026	125400	660214350	8960	8960	8960	8960	50
414	20231026	125300	659766350	8950	8950	8950	8950	91
415	20231026	125200	658951900	8950	8950	8950	8950	20
416	20231026	125100	658772900	8950	8950	8950	8950	50
417	20231026	125000	658325400	8940	8940	8940	8940	0
418	20231026	124900	658325400	8940	8940	8940	8940	100
419	20231026	124800	657431400	8940	8950	8950	8940	92
420	20231026	124700	656608230	8950	8950	8950	8950	0
421	20231026	124600	656608230	8950	8950	8960	8950	97
422	20231026	124500	655739580	8950	8950	8950	8950	0
423	20231026	124400	655739580	8950	8950	8950	8940	48
424	20231026	124300	655310010	8950	8950	8960	8950	63
425	20231026	124200	654745660	8950	8980	8980	8950	192
426	20231026	124100	653023880	8990	8990	8990	8990	117
427	20231026	124000	651972050	9000	9000	9000	9000	3
428	20231026	123900	651945050	8990	8990	8990	8990	5
429	20231026	123800	651900100	8990	8990	8990	8990	50
430	20231026	123700	651450600	8990	8990	8990	8990	156
431	20231026	123600	650048160	9000	9000	9000	8980	101
432	20231026	123500	649140160	9000	9000	9000	9000	0
433	20231026	123400	649140160	9000	8950	9000	8950	43
434	20231026	123300	648754080	8940	8920	8940	8920	27
435	20231026	123200	648513210	8910	8910	8910	8910	36
436	20231026	123100	648192450	8900	8890	8900	8890	908
437	20231026	123000	640115320	8890	8890	8890	8890	55
438	20231026	122900	639626370	8880	8880	8880	8880	499
439	20231026	122800	635195250	8880	8880	8880	8870	102
440	20231026	122700	634289500	8880	8880	8880	8880	0
441	20231026	122600	634289500	8880	8880	8880	8880	184
442	20231026	122500	632655580	8880	8880	8880	8880	52
443	20231026	122400	632193820	8870	8860	8870	8850	108
444	20231026	122300	631237130	8860	8860	8860	8860	50
445	20231026	122200	630794130	8870	8860	8870	8840	734
446	20231026	122100	624296680	8860	8870	8870	8860	35
447	20231026	122000	623986400	8870	8870	8870	8870	50
448	20231026	121900	623542900	8890	8890	8890	8890	1
449	20231026	121800	623534010	8870	8880	8880	8860	268
450	20231026	121700	621157790	8880	8880	8880	8880	63
451	20231026	121600	620598350	8870	8870	8870	8870	44
452	20231026	121500	620208070	8880	8880	8880	8870	117
453	20231026	121400	619169120	8880	8880	8880	8880	78
454	20231026	121300	618476480	8880	8880	8880	8880	52
455	20231026	121200	618014720	8880	8880	8880	8880	12
456	20231026	121100	617908160	8880	8880	8880	8880	102
457	20231026	121000	617002400	8880	8880	8880	8880	63
458	20231026	120900	616442960	8880	8870	8880	8870	16
459	20231026	120800	616300980	8860	8860	8860	8860	0
460	20231026	120700	616300980	8860	8870	8870	8860	126
461	20231026	120600	615183960	8870	8870	8870	8870	1
462	20231026	120500	615175090	8880	8870	8880	8870	51
463	20231026	120400	614722220	8870	8870	8880	8870	76
464	20231026	120300	614047600	8870	8880	8880	8870	52
465	20231026	120200	613585860	8870	8870	8870	8870	5
466	20231026	120100	613541510	8870	8890	8890	8870	142
467	20231026	120000	612280730	8870	8870	8870	8870	0
468	20231026	115900	612280730	8870	8870	8870	8870	15
469	20231026	115800	612147680	8870	8860	8870	8860	70
470	20231026	115700	611526910	8860	8870	8870	8860	233
471	20231026	115600	609461930	8870	8870	8870	8870	0
472	20231026	115500	609461930	8870	8860	8870	8860	252
473	20231026	115400	607226700	8870	8880	8880	8870	268
474	20231026	115300	604849040	8890	8890	8890	8890	5
475	20231026	115200	604804590	8890	8880	8890	8880	170
476	20231026	115100	603294490	8890	8890	8890	8890	60
477	20231026	115000	602761090	8890	8880	8890	8880	166
478	20231026	114900	601286430	8890	8890	8890	8890	255
479	20231026	114800	599019480	8860	8850	8860	8850	3105
480	20231026	114700	571533180	8850	8850	8850	8850	50
481	20231026	114600	571090680	8850	8850	8850	8850	0
482	20231026	114500	571090680	8850	8850	8850	8850	52
483	20231026	114400	570630480	8850	8860	8860	8850	140
484	20231026	114300	569390980	8860	8860	8860	8860	12
485	20231026	114200	569284660	8860	8860	8860	8860	50
486	20231026	114100	568841660	8850	8860	8860	8850	511
487	20231026	114000	564314360	8850	8860	8860	8850	98
488	20231026	113900	563446180	8850	8820	8850	8820	1016
489	20231026	113800	554482770	8820	8820	8830	8820	1408
490	20231026	113700	542063300	8820	8820	8820	8820	163
491	20231026	113600	540625640	8820	8820	8850	8820	1023
492	20231026	113500	531602550	8820	8830	8840	8820	1669
493	20231026	113400	516880840	8830	8830	8830	8820	1068
494	20231026	113300	507460400	8830	8820	8830	8820	2003
495	20231026	113200	489783910	8830	8850	8850	8830	389
496	20231026	113100	486345310	8850	8880	8880	8850	3442
497	20231026	113000	455824960	8870	8880	8890	8870	3900
498	20231026	112900	421201690	8870	8880	8880	8870	2000
499	20231026	112800	403451690	8880	8880	8880	8880	898
500	20231026	112700	395477450	8900	8930	8930	8890	3991
501	20231026	112600	359935980	8930	8940	8950	8930	1501
502	20231026	112500	346520340	8940	8950	8950	8940	700
503	20231026	112400	340260340	8950	8990	8990	8940	1450
504	20231026	112300	327273700	8990	9010	9010	8980	258
505	20231026	112200	324954790	9010	9010	9020	9010	59
506	20231026	112100	324422700	9010	9010	9010	9010	50
507	20231026	112000	323972200	9010	9020	9020	9010	110
508	20231026	111900	322980530	9020	9020	9020	9020	4
509	20231026	111800	322944450	9020	9020	9020	9020	50
510	20231026	111700	322493450	9020	9020	9020	9020	1
511	20231026	111600	322484430	9010	9010	9010	9010	16
512	20231026	111500	322340270	8990	9000	9010	8990	106
513	20231026	111400	321386710	9000	9010	9010	9000	137
514	20231026	111300	320153090	9010	9010	9010	9010	1
515	20231026	111200	320144080	9010	9010	9010	9010	116
516	20231026	111100	319098920	9030	9020	9030	9020	81
517	20231026	111000	318367690	9010	9010	9010	9010	0
518	20231026	110900	318367690	9010	9020	9020	9010	120
519	20231026	110800	317285880	9000	9000	9000	9000	5
520	20231026	110700	317240880	9000	9000	9000	9000	10
521	20231026	110600	317150880	9020	8990	9020	8970	210
522	20231026	110500	315265590	8980	8970	8980	8970	110
523	20231026	110400	314278140	8970	8970	8970	8970	66
524	20231026	110300	313686120	8970	8980	8980	8970	200
525	20231026	110200	311890870	8990	8990	9000	8990	216
526	20231026	110100	309948530	8990	8990	8990	8990	47
527	20231026	110000	309526000	8980	8990	8990	8980	127
528	20231026	105900	308384890	8990	8990	8990	8990	163
529	20231026	105800	306919520	9000	9000	9000	9000	50
530	20231026	105700	306469520	8990	8990	8990	8990	7
531	20231026	105600	306406590	8990	9000	9000	8990	553
532	20231026	105500	301431610	9000	8990	9000	8990	15
533	20231026	105400	301296670	9000	9020	9020	9000	32
534	20231026	105300	301008450	9010	9020	9020	9000	150
535	20231026	105200	299656730	9030	9030	9040	9020	223
536	20231026	105100	297643280	9030	9030	9040	9030	30
537	20231026	105000	297372180	9030	9020	9040	9020	31
538	20231026	104900	297092150	9020	9030	9030	9020	57
539	20231026	104800	296577510	9030	9030	9030	9030	1
540	20231026	104700	296568480	9020	9020	9020	9020	150
541	20231026	104600	295215480	9030	9030	9030	9030	58
542	20231026	104500	294691740	9030	9030	9030	9030	58
543	20231026	104400	294168000	9030	9030	9030	9030	19
544	20231026	104300	293996430	9030	9030	9030	9030	106
545	20231026	104200	293039250	9030	9040	9040	9030	77
546	20231026	104100	292343310	9020	9020	9020	9020	41
547	20231026	104000	291973490	9020	9020	9020	9020	9
548	20231026	103900	291892310	9020	9020	9020	9020	145
549	20231026	103800	290584410	9000	9000	9000	9000	0
550	20231026	103700	290584410	9000	9000	9000	9000	0
551	20231026	103600	290584410	9000	8980	9000	8980	436
552	20231026	103500	286669030	8980	8980	8980	8980	58
553	20231026	103400	286148190	8980	8980	8980	8980	6
554	20231026	103300	286094310	8970	8970	8970	8970	20
555	20231026	103200	285914910	8950	8950	8950	8950	0
556	20231026	103100	285914910	8950	8950	8950	8950	9
557	20231026	103000	285834360	8950	8960	8960	8950	237
558	20231026	102900	283711710	8960	8960	8960	8960	34
559	20231026	102800	283407070	8980	8980	8980	8980	19
560	20231026	102700	283236450	8980	8980	8980	8960	72
561	20231026	102600	282589910	8980	8980	8980	8980	30
562	20231026	102500	282320510	8980	8970	8980	8970	31
563	20231026	102400	282042330	8970	8970	8970	8970	8
564	20231026	102300	281970570	8970	8970	8970	8970	0
565	20231026	102200	281970570	8970	8970	8970	8970	1
566	20231026	102100	281961600	8940	8940	8940	8940	0
567	20231026	102000	281961600	8940	8940	8940	8940	0
568	20231026	101900	281961600	8940	8940	8940	8940	80
569	20231026	101800	281246400	8930	8940	8940	8930	434
570	20231026	101700	277369650	8930	8940	8940	8930	20
571	20231026	101600	277191000	8940	8940	8940	8940	152
572	20231026	101500	275832120	8950	8950	8950	8950	110
573	20231026	101400	274847620	8920	8950	8950	8920	200
574	20231026	101300	273061170	8950	8950	8950	8950	40
575	20231026	101200	272703170	8940	8970	8970	8940	100
576	20231026	101100	271808110	8960	8980	8980	8960	289
577	20231026	101000	269218220	8980	9000	9000	8980	642
578	20231026	100900	263451830	9000	9000	9000	9000	19
579	20231026	100800	263280830	9000	9000	9000	9000	12
580	20231026	100700	263172830	9000	9000	9000	9000	222
581	20231026	100600	261174830	9020	9010	9020	9010	31
582	20231026	100500	260895310	9000	9050	9050	9000	296
583	20231026	100400	258224050	9080	9070	9080	9070	2
584	20231026	100300	258205900	9070	9070	9070	9070	0
585	20231026	100200	258205900	9070	9070	9070	9070	45
586	20231026	100100	257797750	9010	9010	9010	9010	0
587	20231026	100000	257797750	9010	9010	9010	9010	859
588	20231026	095900	250058160	9010	9010	9010	9010	32
589	20231026	095800	249769840	9020	9030	9030	9020	758
590	20231026	095700	242931270	9030	9050	9050	9030	309
591	20231026	095600	240139210	9060	9060	9060	9060	0
592	20231026	095500	240139210	9060	9080	9080	9060	378
593	20231026	095400	236709250	9080	9090	9090	9080	85
594	20231026	095300	235936990	9100	9100	9100	9100	5
595	20231026	095200	235891490	9100	9140	9140	9100	551
596	20231026	095100	230872450	9140	9140	9140	9140	22
597	20231026	095000	230671370	9140	9090	9140	9090	252
598	20231026	094900	228376700	9080	9060	9080	9060	1162
599	20231026	094800	217832080	9050	9050	9060	9050	225
600	20231026	094700	215795680	9050	9050	9050	9050	24
601	20231026	094600	215578480	9030	9050	9050	9030	13
602	20231026	094500	215460960	9050	9040	9050	9040	34
603	20231026	094400	215153360	9050	9050	9050	9050	7
604	20231026	094300	215090010	9020	9020	9020	9020	500
605	20231026	094200	210580010	9010	9000	9010	8970	135
606	20231026	094100	209367960	9000	9000	9000	9000	110
607	20231026	094000	208377960	9010	9010	9010	9010	13
608	20231026	093900	208260830	9010	8950	9010	8950	77
609	20231026	093800	207571560	8950	8950	8960	8950	563
610	20231026	093700	202530180	8950	8940	8960	8920	1242
611	20231026	093600	191431320	8950	9000	9000	8950	2107
612	20231026	093500	172532290	9030	9030	9030	9030	521
613	20231026	093400	167827660	9050	9040	9050	9040	30
614	20231026	093300	167556280	9060	9060	9060	8990	2345
615	20231026	093200	146421870	9060	9060	9060	9060	85
616	20231026	093100	145651770	9060	9020	9060	9010	638
617	20231026	093000	139901920	9020	9020	9020	9020	0
618	20231026	092900	139901920	9020	9060	9060	9020	10
619	20231026	092800	139811480	9020	9000	9020	9000	154
620	20231026	092700	138422820	9020	9020	9020	9020	6
621	20231026	092600	138368700	9000	9080	9080	9000	1023
622	20231026	092500	129155860	9080	9080	9080	9080	0
623	20231026	092400	129155860	9080	9070	9080	9030	126
624	20231026	092300	128017170	9080	9080	9080	9080	0
625	20231026	092200	128017170	9080	9080	9080	9080	50
626	20231026	092100	127563170	9080	9080	9080	9080	10
627	20231026	092000	127472370	9040	9040	9040	9040	30
628	20231026	091900	127201170	9020	9020	9020	9020	22
629	20231026	091800	127002730	9020	9040	9040	9020	450
630	20231026	091700	122940140	9040	9040	9040	9040	78
631	20231026	091600	122235020	9030	9090	9090	9030	560
632	20231026	091500	117144860	9090	9090	9090	9090	0
633	20231026	091400	117144860	9090	9080	9090	9030	634
634	20231026	091300	111390490	9080	9070	9080	9070	35
635	20231026	091200	111072990	9070	9070	9070	9070	5
636	20231026	091100	111027640	9020	9050	9050	9020	283
637	20231026	091000	108466550	9050	9050	9050	9050	2
638	20231026	090900	108448450	9050	9040	9080	9040	988
639	20231026	090800	99500360	8990	8990	8990	8990	25
640	20231026	090700	99275610	9010	9010	9010	9010	0
641	20231026	090600	99275610	9010	9010	9010	8970	788
642	20231026	090500	92181320	9010	9050	9060	9010	768
643	20231026	090400	85236530	9050	9050	9050	9050	0
644	20231026	090300	85236530	9050	9060	9060	9050	151
645	20231026	090200	83868480	9060	8960	9060	8960	21
646	20231026	090100	83680220	9000	8940	9000	8940	1130
647	20231026	090000	73546310	8950	8960	8980	8950	8206