KissMeData/093370/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195000	4022803020	9780	9780	9780	9780	9460
3	20231027	194900	4022803020	9780	9780	9780	9780	0
4	20231027	194800	4022803020	9780	9780	9780	9780	0
5	20231027	194700	4022803020	9780	9780	9780	9780	0
6	20231027	194600	4022803020	9780	9780	9780	9780	0
7	20231027	194500	4022803020	9780	9780	9780	9780	0
8	20231027	194400	4022803020	9780	9780	9780	9780	0
9	20231027	194300	4022803020	9780	9780	9780	9780	0
10	20231027	194200	4022803020	9780	9780	9780	9780	0
11	20231027	194100	4022803020	9780	9780	9780	9780	0
12	20231027	194000	4022803020	9780	9780	9780	9780	0
13	20231027	193900	4022803020	9780	9780	9780	9780	0
14	20231027	193800	4022803020	9780	9780	9780	9780	0
15	20231027	193700	4022803020	9780	9780	9780	9780	0
16	20231027	193600	4022803020	9780	9780	9780	9780	0
17	20231027	193500	4022803020	9780	9780	9780	9780	0
18	20231027	193400	4022803020	9780	9780	9780	9780	0
19	20231027	193300	4022803020	9780	9780	9780	9780	0
20	20231027	193200	4022803020	9780	9780	9780	9780	0
21	20231027	193100	4022803020	9780	9780	9780	9780	0
22	20231027	193000	4022803020	9780	9780	9780	9780	0
23	20231027	192900	4022803020	9780	9780	9780	9780	0
24	20231027	192800	4022803020	9780	9780	9780	9780	0
25	20231027	192700	4022803020	9780	9780	9780	9780	0
26	20231027	192600	4022803020	9780	9780	9780	9780	0
27	20231027	192500	4022803020	9780	9780	9780	9780	0
28	20231027	192400	4022803020	9780	9780	9780	9780	0
29	20231027	192300	4022803020	9780	9780	9780	9780	0
30	20231027	192200	4022803020	9780	9780	9780	9780	0
31	20231027	192100	4022803020	9780	9780	9780	9780	0
32	20231027	192000	4022803020	9780	9780	9780	9780	9460
33	20231027	191900	4022803020	9780	9780	9780	9780	0
34	20231027	191800	4022803020	9780	9780	9780	9780	0
35	20231027	191700	4022803020	9780	9780	9780	9780	0
36	20231027	191600	4022803020	9780	9780	9780	9780	0
37	20231027	191500	4022803020	9780	9780	9780	9780	0
38	20231027	191400	4022803020	9780	9780	9780	9780	0
39	20231027	191300	4022803020	9780	9780	9780	9780	0
40	20231027	191200	4022803020	9780	9780	9780	9780	0
41	20231027	191100	4022803020	9780	9780	9780	9780	0
42	20231027	191000	4022803020	9780	9780	9780	9780	0
43	20231027	190900	4022803020	9780	9780	9780	9780	0
44	20231027	190800	4022803020	9780	9780	9780	9780	0
45	20231027	190700	4022803020	9780	9780	9780	9780	0
46	20231027	190600	4022803020	9780	9780	9780	9780	0
47	20231027	190500	4022803020	9780	9780	9780	9780	0
48	20231027	190400	4022803020	9780	9780	9780	9780	0
49	20231027	190300	4022803020	9780	9780	9780	9780	0
50	20231027	190200	4022803020	9780	9780	9780	9780	0
51	20231027	190100	4022803020	9780	9780	9780	9780	0
52	20231027	190000	4022803020	9780	9780	9780	9780	0
53	20231027	185900	4022803020	9780	9780	9780	9780	0
54	20231027	185800	4022803020	9780	9780	9780	9780	0
55	20231027	185700	4022803020	9780	9780	9780	9780	0
56	20231027	185600	4022803020	9780	9780	9780	9780	0
57	20231027	185500	4022803020	9780	9780	9780	9780	0
58	20231027	185400	4022803020	9780	9780	9780	9780	0
59	20231027	185300	4022803020	9780	9780	9780	9780	0
60	20231027	185200	4022803020	9780	9780	9780	9780	0
61	20231027	185100	4022803020	9780	9780	9780	9780	0
62	20231027	185000	4022803020	9780	9780	9780	9780	9460
63	20231027	184900	4022803020	9780	9780	9780	9780	0
64	20231027	184800	4022803020	9780	9780	9780	9780	0
65	20231027	184700	4022803020	9780	9780	9780	9780	0
66	20231027	184600	4022803020	9780	9780	9780	9780	0
67	20231027	184500	4022803020	9780	9780	9780	9780	0
68	20231027	184400	4022803020	9780	9780	9780	9780	0
69	20231027	184300	4022803020	9780	9780	9780	9780	0
70	20231027	184200	4022803020	9780	9780	9780	9780	0
71	20231027	184100	4022803020	9780	9780	9780	9780	0
72	20231027	184000	4022803020	9780	9780	9780	9780	0
73	20231027	183900	4022803020	9780	9780	9780	9780	0
74	20231027	183800	4022803020	9780	9780	9780	9780	0
75	20231027	183700	4022803020	9780	9780	9780	9780	0
76	20231027	183600	4022803020	9780	9780	9780	9780	0
77	20231027	183500	4022803020	9780	9780	9780	9780	0
78	20231027	183400	4022803020	9780	9780	9780	9780	0
79	20231027	183300	4022803020	9780	9780	9780	9780	0
80	20231027	183200	4022803020	9780	9780	9780	9780	0
81	20231027	183100	4022803020	9780	9780	9780	9780	0
82	20231027	183000	4022803020	9780	9780	9780	9780	0
83	20231027	182900	4022803020	9780	9780	9780	9780	0
84	20231027	182800	4022803020	9780	9780	9780	9780	0
85	20231027	182700	4022803020	9780	9780	9780	9780	0
86	20231027	182600	4022803020	9780	9780	9780	9780	0
87	20231027	182500	4022803020	9780	9780	9780	9780	0
88	20231027	182400	4022803020	9780	9780	9780	9780	0
89	20231027	182300	4022803020	9780	9780	9780	9780	0
90	20231027	182200	4022803020	9780	9780	9780	9780	0
91	20231027	182100	4022803020	9780	9780	9780	9780	0
92	20231027	182000	4022803020	9780	9780	9780	9780	9460
93	20231027	181900	4022803020	9780	9780	9780	9780	0
94	20231027	181800	4022803020	9780	9780	9780	9780	0
95	20231027	181700	4022803020	9780	9780	9780	9780	0
96	20231027	181600	4022803020	9780	9780	9780	9780	0
97	20231027	181500	4022803020	9780	9780	9780	9780	0
98	20231027	181400	4022803020	9780	9780	9780	9780	0
99	20231027	181300	4022803020	9780	9780	9780	9780	0
100	20231027	181200	4022803020	9780	9780	9780	9780	0
101	20231027	181100	4022803020	9780	9780	9780	9780	0
102	20231027	181000	4022803020	9780	9780	9780	9780	0
103	20231027	180900	4022803020	9780	9780	9780	9780	0
104	20231027	180800	4022803020	9780	9780	9780	9780	0
105	20231027	180700	4022803020	9780	9780	9780	9780	0
106	20231027	180600	4022803020	9780	9780	9780	9780	0
107	20231027	180500	4022803020	9780	9780	9780	9780	0
108	20231027	180400	4022803020	9780	9780	9780	9780	0
109	20231027	180300	4022803020	9780	9780	9780	9780	0
110	20231027	180200	4022803020	9780	9780	9780	9780	0
111	20231027	180100	4022803020	9780	9780	9780	9780	0
112	20231027	180000	4022803020	9780	9780	9780	9780	0
113	20231027	175900	4022803020	9780	9780	9780	9780	0
114	20231027	175800	4022803020	9780	9780	9780	9780	0
115	20231027	175700	4022803020	9780	9780	9780	9780	0
116	20231027	175600	4022803020	9780	9780	9780	9780	0
117	20231027	175500	4022803020	9780	9780	9780	9780	0
118	20231027	175400	4022803020	9780	9780	9780	9780	0
119	20231027	175300	4022803020	9780	9780	9780	9780	0
120	20231027	175200	4022803020	9780	9780	9780	9780	0
121	20231027	175100	4022803020	9780	9780	9780	9780	0
122	20231027	175000	4022803020	9780	9780	9780	9780	9460
123	20231027	174900	4022803020	9780	9780	9780	9780	0
124	20231027	174800	4022803020	9780	9780	9780	9780	0
125	20231027	174700	4022803020	9780	9780	9780	9780	0
126	20231027	174600	4022803020	9780	9780	9780	9780	0
127	20231027	174500	4022803020	9780	9780	9780	9780	0
128	20231027	174400	4022803020	9780	9780	9780	9780	0
129	20231027	174300	4022803020	9780	9780	9780	9780	0
130	20231027	174200	4022803020	9780	9780	9780	9780	0
131	20231027	174100	4022803020	9780	9780	9780	9780	0
132	20231027	174000	4022803020	9780	9780	9780	9780	0
133	20231027	173900	4022803020	9780	9780	9780	9780	0
134	20231027	173800	4022803020	9780	9780	9780	9780	0
135	20231027	173700	4022803020	9780	9780	9780	9780	0
136	20231027	173600	4022803020	9780	9780	9780	9780	0
137	20231027	173500	4022803020	9780	9780	9780	9780	0
138	20231027	173400	4022803020	9780	9780	9780	9780	0
139	20231027	173300	4022803020	9780	9780	9780	9780	0
140	20231027	173200	4022803020	9780	9780	9780	9780	0
141	20231027	173100	4022803020	9780	9780	9780	9780	0
142	20231027	173000	4022803020	9780	9780	9780	9780	0
143	20231027	172900	4022803020	9780	9780	9780	9780	0
144	20231027	172800	4022803020	9780	9780	9780	9780	0
145	20231027	172700	4022803020	9780	9780	9780	9780	0
146	20231027	172600	4022803020	9780	9780	9780	9780	0
147	20231027	172500	4022803020	9780	9780	9780	9780	0
148	20231027	172400	4022803020	9780	9780	9780	9780	0
149	20231027	172300	4022803020	9780	9780	9780	9780	0
150	20231027	172200	4022803020	9780	9780	9780	9780	0
151	20231027	172100	4022803020	9780	9780	9780	9780	0
152	20231027	172000	4022803020	9780	9780	9780	9780	9460
153	20231027	171900	4022803020	9780	9780	9780	9780	0
154	20231027	171800	4022803020	9780	9780	9780	9780	0
155	20231027	171700	4022803020	9780	9780	9780	9780	0
156	20231027	171600	4022803020	9780	9780	9780	9780	0
157	20231027	171500	4022803020	9780	9780	9780	9780	0
158	20231027	171400	4022803020	9780	9780	9780	9780	0
159	20231027	171300	4022803020	9780	9780	9780	9780	0
160	20231027	171200	4022803020	9780	9780	9780	9780	0
161	20231027	171100	4022803020	9780	9780	9780	9780	0
162	20231027	171000	4022803020	9780	9780	9780	9780	0
163	20231027	170900	4022803020	9780	9780	9780	9780	0
164	20231027	170800	4022803020	9780	9780	9780	9780	0
165	20231027	170700	4022803020	9780	9780	9780	9780	0
166	20231027	170600	4022803020	9780	9780	9780	9780	0
167	20231027	170500	4022803020	9780	9780	9780	9780	0
168	20231027	170400	4022803020	9780	9780	9780	9780	0
169	20231027	170300	4022803020	9780	9780	9780	9780	0
170	20231027	170200	4022803020	9780	9780	9780	9780	0
171	20231027	170100	4022803020	9780	9780	9780	9780	0
172	20231027	170000	4022803020	9780	9780	9780	9780	0
173	20231027	165900	4022803020	9780	9780	9780	9780	0
174	20231027	165800	4022803020	9780	9780	9780	9780	0
175	20231027	165700	4022803020	9780	9780	9780	9780	0
176	20231027	165600	4022803020	9780	9780	9780	9780	0
177	20231027	165500	4022803020	9780	9780	9780	9780	0
178	20231027	165400	4022803020	9780	9780	9780	9780	0
179	20231027	165300	4022803020	9780	9780	9780	9780	0
180	20231027	165200	4022803020	9780	9780	9780	9780	0
181	20231027	165100	4022803020	9780	9780	9780	9780	0
182	20231027	165000	4022803020	9780	9780	9780	9780	9460
183	20231027	164900	4022803020	9780	9780	9780	9780	0
184	20231027	164800	4022803020	9780	9780	9780	9780	0
185	20231027	164700	4022803020	9780	9780	9780	9780	0
186	20231027	164600	4022803020	9780	9780	9780	9780	0
187	20231027	164500	4022803020	9780	9780	9780	9780	0
188	20231027	164400	4022803020	9780	9780	9780	9780	0
189	20231027	164300	4022803020	9780	9780	9780	9780	0
190	20231027	164200	4022803020	9780	9780	9780	9780	0
191	20231027	164100	4022803020	9780	9780	9780	9780	0
192	20231027	164000	4022803020	9780	9780	9780	9780	0
193	20231027	163900	4022803020	9780	9780	9780	9780	0
194	20231027	163800	4022803020	9780	9780	9780	9780	0
195	20231027	163700	4022803020	9780	9780	9780	9780	0
196	20231027	163600	4022803020	9780	9780	9780	9780	0
197	20231027	163500	4022803020	9780	9780	9780	9780	0
198	20231027	163400	4022803020	9780	9780	9780	9780	0
199	20231027	163300	4022803020	9780	9780	9780	9780	0
200	20231027	163200	4022803020	9780	9780	9780	9780	0
201	20231027	163100	4022803020	9780	9780	9780	9780	0
202	20231027	163000	4022803020	9780	9780	9780	9780	0
203	20231027	162900	4022803020	9780	9780	9780	9780	0
204	20231027	162800	4022803020	9780	9780	9780	9780	0
205	20231027	162700	4022803020	9780	9780	9780	9780	0
206	20231027	162600	4022803020	9780	9780	9780	9780	0
207	20231027	162500	4022803020	9780	9780	9780	9780	0
208	20231027	162400	4022803020	9780	9780	9780	9780	0
209	20231027	162300	4022803020	9780	9780	9780	9780	0
210	20231027	162200	4022803020	9780	9780	9780	9780	0
211	20231027	162100	4022803020	9780	9780	9780	9780	0
212	20231027	162000	4022803020	9780	9780	9780	9780	9460
213	20231027	161900	4022803020	9780	9780	9780	9780	0
214	20231027	161800	4022803020	9780	9780	9780	9780	0
215	20231027	161700	4022803020	9780	9780	9780	9780	0
216	20231027	161600	4022803020	9780	9780	9780	9780	0
217	20231027	161500	4022803020	9780	9780	9780	9780	0
218	20231027	161400	4022803020	9780	9780	9780	9780	0
219	20231027	161300	4022803020	9780	9780	9780	9780	0
220	20231027	161200	4022803020	9780	9780	9780	9780	0
221	20231027	161100	4022803020	9780	9780	9780	9780	0
222	20231027	161000	4022803020	9780	9780	9780	9780	0
223	20231027	160900	4022803020	9780	9780	9780	9780	0
224	20231027	160800	4022803020	9780	9780	9780	9780	0
225	20231027	160700	4022803020	9780	9780	9780	9780	0
226	20231027	160600	4022803020	9780	9780	9780	9780	0
227	20231027	160500	4022803020	9780	9780	9780	9780	0
228	20231027	160400	4022803020	9780	9780	9780	9780	0
229	20231027	160300	4022803020	9780	9780	9780	9780	0
230	20231027	160200	4022803020	9780	9780	9780	9780	0
231	20231027	160100	4022803020	9780	9780	9780	9780	0
232	20231027	160000	4022803020	9780	9780	9780	9780	0
233	20231027	155900	4022803020	9780	9780	9780	9780	0
234	20231027	155800	4022803020	9780	9780	9780	9780	0
235	20231027	155700	4022803020	9780	9780	9780	9780	0
236	20231027	155600	4022803020	9780	9780	9780	9780	0
237	20231027	155500	4022803020	9780	9780	9780	9780	0
238	20231027	155400	4022803020	9780	9780	9780	9780	0
239	20231027	155300	4022803020	9780	9780	9780	9780	0
240	20231027	155200	4022803020	9780	9780	9780	9780	0
241	20231027	155100	4022803020	9780	9780	9780	9780	0
242	20231027	155000	4022803020	9780	9780	9780	9780	9460
243	20231027	154900	4022803020	9780	9780	9780	9780	0
244	20231027	154800	4022803020	9780	9780	9780	9780	0
245	20231027	154700	4022803020	9780	9780	9780	9780	0
246	20231027	154600	4022803020	9780	9780	9780	9780	0
247	20231027	154500	4022803020	9780	9780	9780	9780	0
248	20231027	154400	4022803020	9780	9780	9780	9780	0
249	20231027	154300	4022803020	9780	9780	9780	9780	0
250	20231027	154200	4022803020	9780	9780	9780	9780	0
251	20231027	154100	4022803020	9780	9780	9780	9780	0
252	20231027	154000	4022803020	9780	9780	9780	9780	0
253	20231027	153900	4022803020	9780	9780	9780	9780	0
254	20231027	153800	4022803020	9780	9780	9780	9780	0
255	20231027	153700	4022803020	9780	9780	9780	9780	0
256	20231027	153600	4022803020	9780	9780	9780	9780	0
257	20231027	153500	4022803020	9780	9780	9780	9780	0
258	20231027	153400	4022803020	9780	9780	9780	9780	0
259	20231027	153300	4022803020	9780	9780	9780	9780	0
260	20231027	153200	4022803020	9780	9780	9780	9780	0
261	20231027	153100	4022803020	9780	9780	9780	9780	0
262	20231027	153000	4022803020	9780	9780	9780	9780	9460
263	20231027	152900	3930284220	9790	9790	9790	9790	0
264	20231027	152800	3930284220	9790	9790	9790	9790	0
265	20231027	152700	3930284220	9790	9790	9790	9790	0
266	20231027	152600	3930284220	9790	9790	9790	9790	0
267	20231027	152500	3930284220	9790	9790	9790	9790	0
268	20231027	152400	3930284220	9790	9790	9790	9790	0
269	20231027	152300	3930284220	9790	9790	9790	9790	0
270	20231027	152200	3930284220	9790	9790	9790	9790	0
271	20231027	152100	3930284220	9790	9790	9790	9790	0
272	20231027	152000	3930284220	9790	9790	9790	9790	0
273	20231027	151900	3930284220	9790	9790	9790	9780	338
274	20231027	151800	3926975240	9780	9790	9800	9770	1159
275	20231027	151700	3915643660	9790	9770	9790	9770	690
276	20231027	151600	3908894960	9770	9750	9770	9740	3633
277	20231027	151500	3873447770	9750	9750	9750	9730	1560
278	20231027	151400	3858253670	9750	9760	9760	9750	470
279	20231027	151300	3853666480	9760	9770	9770	9750	2282
280	20231027	151200	3831414630	9750	9750	9760	9750	100
281	20231027	151100	3830439130	9780	9770	9780	9750	1526
282	20231027	151000	3815537430	9770	9770	9770	9770	261
283	20231027	150900	3812987460	9780	9770	9780	9770	11
284	20231027	150800	3812879920	9770	9770	9770	9770	131
285	20231027	150700	3811600050	9770	9770	9780	9770	615
286	20231027	150600	3805589670	9790	9770	9790	9770	766
287	20231027	150500	3798097630	9770	9780	9790	9760	621
288	20231027	150400	3792019250	9780	9770	9780	9770	1811
289	20231027	150300	3774320710	9760	9770	9770	9760	908
290	20231027	150200	3765449560	9770	9780	9790	9770	715
291	20231027	150100	3758455700	9790	9810	9810	9790	282
292	20231027	150000	3755692040	9810	9790	9810	9790	788
293	20231027	145900	3747968420	9800	9790	9800	9780	561
294	20231027	145800	3742475560	9790	9780	9790	9780	672
295	20231027	145700	3735902210	9790	9780	9790	9780	26
296	20231027	145600	3735647790	9790	9790	9790	9790	825
297	20231027	145500	3727571040	9790	9790	9790	9790	1097
298	20231027	145400	3716831410	9790	9770	9790	9770	577
299	20231027	145300	3711188260	9780	9780	9780	9770	32
300	20231027	145200	3710875320	9780	9790	9790	9780	912
301	20231027	145100	3701955850	9790	9770	9790	9770	394
302	20231027	145000	3698102700	9780	9780	9780	9780	67
303	20231027	144900	3697447440	9790	9800	9800	9790	618
304	20231027	144800	3691392120	9800	9800	9800	9760	28
305	20231027	144700	3691118160	9800	9800	9800	9770	907
306	20231027	144600	3682235560	9760	9770	9800	9760	3528
307	20231027	144500	3647753640	9770	9780	9800	9760	2527
308	20231027	144400	3623048730	9780	9780	9780	9780	0
309	20231027	144300	3623048730	9780	9780	9790	9760	926
310	20231027	144200	3613992460	9780	9790	9790	9750	712
311	20231027	144100	3607032970	9790	9780	9790	9780	3
312	20231027	144000	3607003610	9790	9780	9790	9780	1056
313	20231027	143900	3596675920	9780	9770	9790	9770	600
314	20231027	143800	3590804140	9790	9790	9790	9790	301
315	20231027	143700	3587857350	9800	9800	9800	9790	301
316	20231027	143600	3584910450	9790	9770	9800	9760	1101
317	20231027	143500	3574140480	9770	9770	9790	9760	1359
318	20231027	143400	3560870810	9770	9800	9800	9770	37
319	20231027	143300	3560508750	9800	9790	9800	9770	465
320	20231027	143200	3555955160	9800	9800	9810	9800	473
321	20231027	143100	3551319740	9800	9800	9800	9800	640
322	20231027	143000	3545047740	9800	9800	9800	9790	82
323	20231027	142900	3544244750	9790	9790	9790	9790	6
324	20231027	142800	3544186010	9790	9790	9790	9770	759
325	20231027	142700	3536755420	9790	9760	9790	9760	216
326	20231027	142600	3534646810	9750	9750	9750	9750	1
327	20231027	142500	3534637060	9760	9780	9790	9760	1606
328	20231027	142400	3518940510	9780	9770	9780	9760	26
329	20231027	142300	3518686530	9770	9790	9790	9770	650
330	20231027	142200	3512329350	9780	9800	9800	9780	25
331	20231027	142100	3512084510	9800	9790	9800	9790	160
332	20231027	142000	3510517230	9790	9800	9800	9790	155
333	20231027	141900	3508999700	9800	9800	9800	9800	1
334	20231027	141800	3508989900	9810	9780	9810	9780	42
335	20231027	141700	3508578570	9810	9810	9810	9810	189
336	20231027	141600	3506724480	9810	9790	9810	9790	658
337	20231027	141500	3500277810	9800	9810	9810	9790	39
338	20231027	141400	3499895760	9810	9770	9810	9770	618
339	20231027	141300	3493851410	9770	9790	9790	9770	291
340	20231027	141200	3491004860	9790	9790	9790	9790	14
341	20231027	141100	3490867800	9800	9800	9800	9800	8
342	20231027	141000	3490789400	9800	9800	9800	9800	1
343	20231027	140900	3490779600	9800	9800	9800	9790	4739
344	20231027	140800	3444337510	9800	9810	9810	9800	303
345	20231027	140700	3441365670	9810	9790	9830	9780	836
346	20231027	140600	3433161350	9790	9800	9800	9790	167
347	20231027	140500	3431525010	9810	9810	9810	9810	268
348	20231027	140400	3428895930	9820	9820	9820	9820	12
349	20231027	140300	3428778090	9820	9820	9830	9820	1168
350	20231027	140200	3417307790	9810	9810	9810	9810	252
351	20231027	140100	3414835670	9810	9820	9830	9810	481
352	20231027	140000	3410113770	9820	9820	9820	9820	14
353	20231027	135900	3409976290	9840	9840	9840	9840	78
354	20231027	135800	3409208770	9840	9810	9860	9810	3372
355	20231027	135700	3376100650	9800	9810	9810	9800	73
356	20231027	135600	3375384760	9810	9810	9810	9810	1
357	20231027	135500	3375374950	9810	9810	9810	9810	1
358	20231027	135400	3375365140	9810	9800	9810	9800	115
359	20231027	135300	3374237990	9800	9800	9810	9800	542
360	20231027	135200	3368926380	9810	9810	9810	9810	9
361	20231027	135100	3368838090	9810	9800	9810	9800	1137
362	20231027	135000	3357693950	9810	9810	9810	9810	51
363	20231027	134900	3357193640	9820	9820	9820	9820	1
364	20231027	134800	3357183820	9820	9810	9820	9810	296
365	20231027	134700	3354279900	9820	9810	9820	9810	314
366	20231027	134600	3351198560	9820	9800	9820	9800	731
367	20231027	134500	3344024050	9810	9850	9850	9810	4273
368	20231027	134400	3302059750	9860	9860	9860	9860	19
369	20231027	134300	3301872410	9860	9850	9860	9850	331
370	20231027	134200	3298612000	9850	9850	9850	9850	357
371	20231027	134100	3295095550	9850	9850	9850	9850	36
372	20231027	134000	3294740950	9850	9840	9850	9840	281
373	20231027	133900	3291974100	9850	9850	9850	9840	54
374	20231027	133800	3291442300	9850	9830	9850	9830	874
375	20231027	133700	3282843170	9830	9830	9830	9830	104
376	20231027	133600	3281820850	9830	9810	9830	9810	100
377	20231027	133500	3280838720	9810	9820	9820	9810	51
378	20231027	133400	3280337950	9820	9800	9820	9800	189
379	20231027	133300	3278484000	9810	9810	9810	9810	12
380	20231027	133200	3278366280	9780	9770	9780	9770	42
381	20231027	133100	3277955570	9780	9770	9800	9770	5128
382	20231027	133000	3227835430	9770	9760	9770	9760	300
383	20231027	132900	3224907370	9740	9760	9760	9740	11
384	20231027	132800	3224800210	9760	9740	9760	9740	80
385	20231027	132700	3224020990	9740	9760	9760	9730	336
386	20231027	132600	3220745180	9770	9750	9770	9730	132
387	20231027	132500	3219459280	9750	9760	9760	9720	6950
388	20231027	132400	3151770660	9770	9760	9770	9760	117
389	20231027	132300	3150628570	9770	9770	9770	9760	360
390	20231027	132200	3147112370	9770	9770	9770	9770	25
391	20231027	132100	3146868120	9750	9740	9750	9740	696
392	20231027	132000	3140088150	9750	9740	9770	9740	1290
393	20231027	131900	3127505540	9740	9740	9740	9740	60
394	20231027	131800	3126921140	9750	9740	9750	9730	737
395	20231027	131700	3119747750	9730	9740	9740	9730	327
396	20231027	131600	3116563360	9750	9750	9750	9750	103
397	20231027	131500	3115559110	9750	9760	9770	9740	3286
398	20231027	131400	3083507250	9760	9760	9760	9760	136
399	20231027	131300	3082179890	9760	9800	9800	9760	1176
400	20231027	131200	3070676010	9800	9800	9800	9800	70
401	20231027	131100	3069990010	9800	9790	9800	9790	14
402	20231027	131000	3069852930	9790	9790	9790	9790	335
403	20231027	130900	3066573280	9800	9800	9800	9800	116
404	20231027	130800	3065436480	9800	9800	9800	9800	1
405	20231027	130700	3065426680	9800	9800	9800	9800	72
406	20231027	130600	3064721080	9800	9800	9800	9790	186
407	20231027	130500	3062899680	9800	9800	9800	9800	99
408	20231027	130400	3061929480	9800	9800	9800	9800	10
409	20231027	130300	3061831480	9800	9790	9800	9790	9
410	20231027	130200	3061743290	9800	9790	9800	9790	132
411	20231027	130100	3060449730	9790	9790	9800	9790	77
412	20231027	130000	3059695780	9800	9800	9800	9790	91
413	20231027	125900	3058804720	9800	9770	9800	9770	635
414	20231027	125800	3052586030	9770	9770	9770	9770	200
415	20231027	125700	3050632030	9800	9770	9800	9770	206
416	20231027	125600	3048615000	9810	9790	9810	9770	5174
417	20231027	125500	2997913300	9790	9770	9790	9760	1866
418	20231027	125400	2979676360	9760	9780	9780	9750	1032
419	20231027	125300	2969600990	9790	9790	9790	9780	102
420	20231027	125200	2968603410	9770	9790	9790	9760	182
421	20231027	125100	2966826130	9790	9800	9800	9760	1125
422	20231027	125000	2955825580	9800	9800	9810	9800	140
423	20231027	124900	2954453470	9810	9810	9810	9810	12
424	20231027	124800	2954335750	9810	9800	9810	9800	121
425	20231027	124700	2953149740	9810	9810	9810	9810	217
426	20231027	124600	2951020970	9810	9810	9810	9810	50
427	20231027	124500	2950530470	9810	9830	9830	9770	6991
428	20231027	124400	2882030930	9830	9830	9830	9830	36
429	20231027	124300	2881677050	9830	9830	9830	9830	73
430	20231027	124200	2880959460	9830	9820	9830	9820	399
431	20231027	124100	2877041140	9820	9830	9830	9820	94
432	20231027	124000	2876118000	9830	9850	9850	9830	1457
433	20231027	123900	2861784750	9850	9860	9860	9850	37
434	20231027	123800	2861420140	9860	9860	9860	9860	1
435	20231027	123700	2861410280	9860	9870	9870	9860	1067
436	20231027	123600	2850882660	9870	9870	9870	9870	135
437	20231027	123500	2849550210	9870	9860	9870	9860	425
438	20231027	123400	2845359680	9870	9870	9870	9870	104
439	20231027	123300	2844333200	9870	9870	9870	9870	13
440	20231027	123200	2844204890	9870	9870	9870	9870	513
441	20231027	123100	2839141580	9870	9880	9880	9870	334
442	20231027	123000	2835844860	9880	9870	9880	9870	150
443	20231027	122900	2834363360	9870	9880	9880	9870	341
444	20231027	122800	2830995720	9890	9900	9900	9890	55
445	20231027	122700	2830451270	9900	9900	9900	9900	17
446	20231027	122600	2830282970	9890	9890	9890	9890	285
447	20231027	122500	2827464320	9890	9890	9890	9890	0
448	20231027	122400	2827464320	9890	9880	9890	9880	17
449	20231027	122300	2827296200	9890	9890	9890	9860	451
450	20231027	122200	2822845230	9890	9890	9890	9890	15
451	20231027	122100	2822696880	9890	9870	9890	9870	991
452	20231027	122000	2812907670	9870	9870	9870	9870	258
453	20231027	121900	2810361210	9870	9880	9880	9870	112
454	20231027	121800	2809255750	9870	9880	9880	9870	563
455	20231027	121700	2803696380	9880	9890	9890	9880	344
456	20231027	121600	2800294260	9900	9910	9910	9900	439
457	20231027	121500	2795945360	9920	9920	9920	9920	98
458	20231027	121400	2794973200	9920	9920	9920	9920	143
459	20231027	121300	2793554640	9920	9920	9920	9920	774
460	20231027	121200	2785876560	9920	9920	9920	9920	29
461	20231027	121100	2785588880	9920	9920	9920	9910	204
462	20231027	121000	2783565560	9930	9930	9930	9930	43
463	20231027	120900	2783138570	9940	9960	9960	9930	524
464	20231027	120800	2777929390	9960	9940	9960	9930	1849
465	20231027	120700	2759541050	9940	9950	9950	9940	140
466	20231027	120600	2758148170	9950	9930	9950	9920	1553
467	20231027	120500	2742734550	9930	9930	9930	9930	288
468	20231027	120400	2739874710	9940	9930	9940	9930	1922
469	20231027	120300	2720789230	9930	9960	9960	9930	3412
470	20231027	120200	2686857800	9960	9960	9960	9960	422
471	20231027	120100	2682654680	9960	9970	9970	9960	366
472	20231027	120000	2679006270	9970	9970	9970	9960	67
473	20231027	115900	2678338310	9970	9970	9970	9960	375
474	20231027	115800	2674600560	9970	9970	9970	9970	225
475	20231027	115700	2672357310	9970	9970	9970	9970	180
476	20231027	115600	2670562710	9970	9970	9970	9970	143
477	20231027	115500	2669137000	9970	9960	9970	9960	2
478	20231027	115400	2669117070	9970	9960	9970	9960	116
479	20231027	115300	2667961550	9960	9970	9970	9960	30
480	20231027	115200	2667662550	9980	9980	9980	9970	562
481	20231027	115100	2662059190	9980	9970	9980	9970	78
482	20231027	115000	2661281450	9980	9970	9980	9970	959
483	20231027	114900	2651718260	9970	9980	9980	9970	781
484	20231027	114800	2643931640	9980	9970	9980	9970	292
485	20231027	114700	2641020230	9970	9980	9980	9970	645
486	20231027	114600	2634589570	9980	9980	9980	9980	1
487	20231027	114500	2634579590	9970	9970	9980	9970	983
488	20231027	114400	2624778910	9970	10010	10010	9930	3210
489	20231027	114300	2592734400	10020	10020	10020	10020	44
490	20231027	114200	2592293520	10020	10020	10020	10010	423
491	20231027	114100	2588059120	10020	10000	10020	9990	6432
492	20231027	114000	2523719680	10000	9990	10000	9990	469
493	20231027	113900	2519030380	10000	10000	10000	9990	100
494	20231027	113800	2518030450	9990	9980	10000	9980	1505
495	20231027	113700	2502997390	9980	9990	9990	9980	503
496	20231027	113600	2497977370	9990	9990	9990	9990	10
497	20231027	113500	2497877470	9990	10000	10000	9990	250
498	20231027	113400	2495379770	10000	10000	10000	10000	1195
499	20231027	113300	2483429770	10000	10000	10000	9990	119
500	20231027	113200	2482240770	9990	9980	10000	9980	2656
501	20231027	113100	2455703840	9980	9990	9990	9980	854
502	20231027	113000	2447180890	9990	9980	9990	9980	21
503	20231027	112900	2446971140	9990	9990	9990	9990	1
504	20231027	112800	2446961150	9970	9980	9980	9970	278
505	20231027	112700	2444186720	9980	9980	9990	9980	380
506	20231027	112600	2440393950	9980	9980	9980	9980	276
507	20231027	112500	2437639470	9990	9980	9990	9980	234
508	20231027	112400	2435304140	9990	9990	9990	9980	58
509	20231027	112300	2434725020	9980	9960	9980	9960	2014
510	20231027	112200	2414643770	9960	9970	9970	9960	63
511	20231027	112100	2414016240	9970	9960	9970	9960	630
512	20231027	112000	2407741310	9970	9960	9970	9960	826
513	20231027	111900	2399513900	9960	9930	9960	9930	4447
514	20231027	111800	2355308270	9940	9930	9940	9930	291
515	20231027	111700	2352416760	9930	9920	9930	9920	1597
516	20231027	111600	2336559070	9930	9930	9930	9930	320
517	20231027	111500	2333381470	9930	9930	9940	9930	735
518	20231027	111400	2326082620	9930	9950	9950	9930	1711
519	20231027	111300	2309078950	9970	9970	9970	9970	3
520	20231027	111200	2309049040	9970	9960	9970	9960	93
521	20231027	111100	2308122560	9960	9960	9960	9960	76
522	20231027	111000	2307365600	9960	9960	9960	9960	625
523	20231027	110900	2301140600	9960	9950	9960	9950	1385
524	20231027	110800	2287349510	9960	9940	9960	9940	567
525	20231027	110700	2281704050	9930	9940	9970	9930	4942
526	20231027	110600	2232512340	9940	9950	9950	9940	299
527	20231027	110500	2229537320	9950	9950	9960	9940	1232
528	20231027	110400	2217275130	9950	9930	9950	9930	4443
529	20231027	110300	2173108720	9940	9940	9940	9930	537
530	20231027	110200	2167771000	9940	9940	9940	9900	567
531	20231027	110100	2162142770	9940	9940	9940	9940	4
532	20231027	110000	2162103010	9940	9900	9940	9890	315
533	20231027	105900	2158984990	9900	9900	9930	9900	1717
534	20231027	105800	2141979780	9930	9900	9930	9890	1901
535	20231027	105700	2123157170	9890	9910	9910	9890	689
536	20231027	105600	2116334150	9920	9930	9930	9920	407
537	20231027	105500	2112296130	9930	9930	9950	9920	586
538	20231027	105400	2106477860	9930	9960	9960	9930	1619
539	20231027	105300	2090375790	9960	9990	10000	9930	2557
540	20231027	105200	2064877310	10000	9990	10000	9990	1116
541	20231027	105100	2053717990	9990	9990	10010	9980	4700
542	20231027	105000	2006729820	9980	9940	10000	9940	23626
543	20231027	104900	1771249480	9940	9910	9940	9910	3411
544	20231027	104800	1737399000	9920	9900	9920	9900	3401
545	20231027	104700	1703715480	9910	9890	9920	9890	8642
546	20231027	104600	1618152210	9900	9890	9900	9880	2013
547	20231027	104500	1598243770	9890	9890	9890	9870	2552
548	20231027	104400	1573019230	9880	9860	9890	9860	2891
549	20231027	104300	1544457630	9870	9880	9880	9870	1213
550	20231027	104200	1532482500	9870	9860	9880	9860	1316
551	20231027	104100	1519494670	9860	9830	9860	9830	4876
552	20231027	104000	1471475770	9830	9830	9830	9830	225
553	20231027	103900	1469264020	9830	9830	9840	9820	806
554	20231027	103800	1461340280	9840	9820	9840	9820	3072
555	20231027	103700	1431148820	9820	9820	9820	9820	987
556	20231027	103600	1421456480	9820	9820	9820	9810	510
557	20231027	103500	1416452710	9830	9820	9830	9810	1994
558	20231027	103400	1396861600	9820	9800	9820	9800	7739
559	20231027	103300	1320983870	9800	9790	9800	9790	954
560	20231027	103200	1311644130	9790	9780	9790	9780	829
561	20231027	103100	1303531710	9780	9780	9780	9780	4206
562	20231027	103000	1262397030	9770	9770	9770	9750	1206
563	20231027	102900	1250616590	9770	9760	9770	9760	2076
564	20231027	102800	1230346960	9760	9770	9770	9740	342
565	20231027	102700	1227009990	9760	9770	9770	9760	539
566	20231027	102600	1221744400	9770	9770	9780	9770	449
567	20231027	102500	1217356760	9770	9750	9770	9750	2581
568	20231027	102400	1192161170	9750	9740	9760	9740	660
569	20231027	102300	1185726810	9740	9740	9750	9740	702
570	20231027	102200	1178888930	9740	9750	9750	9740	115
571	20231027	102100	1177768680	9750	9750	9760	9740	393
572	20231027	102000	1173936810	9750	9730	9750	9730	1729
573	20231027	101900	1157091820	9720	9710	9720	9710	696
574	20231027	101800	1150328960	9710	9710	9720	9700	67
575	20231027	101700	1149678530	9710	9700	9710	9700	459
576	20231027	101600	1145225180	9700	9690	9700	9690	90
577	20231027	101500	1144352900	9690	9660	9690	9660	3423
578	20231027	101400	1111270990	9660	9660	9660	9660	728
579	20231027	101300	1104238510	9660	9660	9670	9660	317
580	20231027	101200	1101176240	9660	9650	9660	9650	748
581	20231027	101100	1093957960	9640	9650	9650	9640	44
582	20231027	101000	1093533460	9650	9650	9650	9650	332
583	20231027	100900	1090329660	9660	9660	9660	9640	33
584	20231027	100800	1090010900	9670	9670	9670	9670	43
585	20231027	100700	1089595090	9670	9630	9670	9630	275
586	20231027	100600	1086943790	9630	9620	9630	9620	95
587	20231027	100500	1086029470	9620	9610	9620	9610	17
588	20231027	100400	1085865990	9610	9610	9610	9600	340
589	20231027	100300	1082601540	9600	9600	9610	9600	120
590	20231027	100200	1081449440	9600	9640	9640	9600	154
591	20231027	100100	1079970770	9640	9600	9640	9600	419
592	20231027	100000	1075945220	9600	9610	9610	9600	1241
593	20231027	095900	1064026210	9610	9600	9610	9600	528
594	20231027	095800	1058957310	9600	9600	9610	9600	1826
595	20231027	095700	1041427640	9610	9620	9630	9610	2726
596	20231027	095600	1015221160	9620	9640	9640	9620	2134
597	20231027	095500	994665400	9640	9640	9640	9640	26
598	20231027	095400	994414760	9640	9660	9660	9640	2917
599	20231027	095300	966260110	9670	9670	9670	9670	2012
600	20231027	095200	946804070	9670	9670	9670	9670	82
601	20231027	095100	946011130	9670	9650	9670	9650	267
602	20231027	095000	943430790	9650	9680	9680	9640	684
603	20231027	094900	936820950	9720	9670	9730	9640	5944
604	20231027	094800	879392800	9640	9640	9640	9640	213
605	20231027	094700	877339480	9640	9640	9640	9640	2
606	20231027	094600	877320200	9640	9650	9670	9630	1131
607	20231027	094500	866402420	9650	9650	9650	9650	39
608	20231027	094400	866026070	9650	9640	9650	9640	177
609	20231027	094300	864319680	9640	9630	9640	9630	216
610	20231027	094200	862239590	9620	9620	9630	9620	309
611	20231027	094100	859265520	9620	9610	9620	9610	218
612	20231027	094000	857169300	9610	9620	9620	9610	210
613	20231027	093900	855151120	9610	9610	9620	9610	252
614	20231027	093800	852728880	9620	9620	9620	9610	68
615	20231027	093700	852075040	9600	9610	9620	9600	312
616	20231027	093600	849073690	9610	9650	9650	9590	2993
617	20231027	093500	820313050	9650	9660	9660	9650	102
618	20231027	093400	819328630	9660	9660	9660	9630	932
619	20231027	093300	810335350	9650	9660	9670	9650	306
620	20231027	093200	807380580	9670	9640	9670	9640	33
621	20231027	093100	807062360	9670	9660	9680	9630	1038
622	20231027	093000	797031400	9660	9640	9660	9630	954
623	20231027	092900	787841360	9640	9630	9650	9630	346
624	20231027	092800	784508160	9630	9620	9640	9620	112
625	20231027	092700	783428930	9670	9670	9680	9630	1871
626	20231027	092600	765351350	9680	9670	9680	9660	3377
627	20231027	092500	732713560	9670	9700	9700	9670	2363
628	20231027	092400	709829910	9690	9710	9730	9690	1723
629	20231027	092300	693113480	9710	9700	9730	9700	685
630	20231027	092200	686459220	9710	9710	9710	9700	4201
631	20231027	092100	645705630	9720	9740	9740	9710	3424
632	20231027	092000	612431810	9740	9700	9740	9700	813
633	20231027	091900	604530030	9710	9740	9750	9700	3713
634	20231027	091800	568465230	9740	9750	9750	9740	921
635	20231027	091700	559489020	9750	9770	9780	9750	811
636	20231027	091600	551573440	9770	9770	9780	9760	2782
637	20231027	091500	524366640	9760	9770	9770	9760	2353
638	20231027	091400	501385380	9770	9780	9780	9720	2199
639	20231027	091300	479909240	9770	9730	9790	9720	8410
640	20231027	091200	397950260	9740	9730	9740	9700	1612
641	20231027	091100	382271660	9730	9730	9740	9730	727
642	20231027	091000	375197920	9730	9710	9740	9700	6518
643	20231027	090900	311893640	9700	9730	9740	9700	3128
644	20231027	090800	281511470	9730	9710	9730	9710	2084
645	20231027	090700	261242720	9710	9730	9740	9710	3607
646	20231027	090600	226119510	9730	9710	9730	9710	2610
647	20231027	090500	200767910	9710	9680	9710	9680	1676
648	20231027	090400	184523840	9680	9660	9700	9650	2977
649	20231027	090300	155743770	9620	9650	9660	9600	2196
650	20231027	090200	134561990	9660	9670	9710	9660	512
651	20231027	090100	129608760	9670	9660	9720	9650	2454
652	20231027	090000	105865900	9660	9550	9660	9550	10972