KissMeData/246710/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202900	209123970	9810	9810	9810	9810	141
3	20231027	202800	209123970	9810	9810	9810	9810	0
4	20231027	202700	209123970	9810	9810	9810	9810	0
5	20231027	202600	209123970	9810	9810	9810	9810	0
6	20231027	202500	209123970	9810	9810	9810	9810	0
7	20231027	202400	209123970	9810	9810	9810	9810	0
8	20231027	202300	209123970	9810	9810	9810	9810	0
9	20231027	202200	209123970	9810	9810	9810	9810	0
10	20231027	202100	209123970	9810	9810	9810	9810	0
11	20231027	202000	209123970	9810	9810	9810	9810	0
12	20231027	201900	209123970	9810	9810	9810	9810	0
13	20231027	201800	209123970	9810	9810	9810	9810	0
14	20231027	201700	209123970	9810	9810	9810	9810	0
15	20231027	201600	209123970	9810	9810	9810	9810	0
16	20231027	201500	209123970	9810	9810	9810	9810	0
17	20231027	201400	209123970	9810	9810	9810	9810	0
18	20231027	201300	209123970	9810	9810	9810	9810	0
19	20231027	201200	209123970	9810	9810	9810	9810	0
20	20231027	201100	209123970	9810	9810	9810	9810	0
21	20231027	201000	209123970	9810	9810	9810	9810	0
22	20231027	200900	209123970	9810	9810	9810	9810	0
23	20231027	200800	209123970	9810	9810	9810	9810	0
24	20231027	200700	209123970	9810	9810	9810	9810	0
25	20231027	200600	209123970	9810	9810	9810	9810	0
26	20231027	200500	209123970	9810	9810	9810	9810	0
27	20231027	200400	209123970	9810	9810	9810	9810	0
28	20231027	200300	209123970	9810	9810	9810	9810	0
29	20231027	200200	209123970	9810	9810	9810	9810	0
30	20231027	200100	209123970	9810	9810	9810	9810	0
31	20231027	200000	209123970	9810	9810	9810	9810	0
32	20231027	195900	209123970	9810	9810	9810	9810	141
33	20231027	195800	209123970	9810	9810	9810	9810	0
34	20231027	195700	209123970	9810	9810	9810	9810	0
35	20231027	195600	209123970	9810	9810	9810	9810	0
36	20231027	195500	209123970	9810	9810	9810	9810	0
37	20231027	195400	209123970	9810	9810	9810	9810	0
38	20231027	195300	209123970	9810	9810	9810	9810	0
39	20231027	195200	209123970	9810	9810	9810	9810	0
40	20231027	195100	209123970	9810	9810	9810	9810	0
41	20231027	195000	209123970	9810	9810	9810	9810	0
42	20231027	194900	209123970	9810	9810	9810	9810	0
43	20231027	194800	209123970	9810	9810	9810	9810	0
44	20231027	194700	209123970	9810	9810	9810	9810	0
45	20231027	194600	209123970	9810	9810	9810	9810	0
46	20231027	194500	209123970	9810	9810	9810	9810	0
47	20231027	194400	209123970	9810	9810	9810	9810	0
48	20231027	194300	209123970	9810	9810	9810	9810	0
49	20231027	194200	209123970	9810	9810	9810	9810	0
50	20231027	194100	209123970	9810	9810	9810	9810	0
51	20231027	194000	209123970	9810	9810	9810	9810	0
52	20231027	193900	209123970	9810	9810	9810	9810	0
53	20231027	193800	209123970	9810	9810	9810	9810	0
54	20231027	193700	209123970	9810	9810	9810	9810	0
55	20231027	193600	209123970	9810	9810	9810	9810	0
56	20231027	193500	209123970	9810	9810	9810	9810	0
57	20231027	193400	209123970	9810	9810	9810	9810	0
58	20231027	193300	209123970	9810	9810	9810	9810	0
59	20231027	193200	209123970	9810	9810	9810	9810	0
60	20231027	193100	209123970	9810	9810	9810	9810	0
61	20231027	193000	209123970	9810	9810	9810	9810	0
62	20231027	192900	209123970	9810	9810	9810	9810	141
63	20231027	192800	209123970	9810	9810	9810	9810	0
64	20231027	192700	209123970	9810	9810	9810	9810	0
65	20231027	192600	209123970	9810	9810	9810	9810	0
66	20231027	192500	209123970	9810	9810	9810	9810	0
67	20231027	192400	209123970	9810	9810	9810	9810	0
68	20231027	192300	209123970	9810	9810	9810	9810	0
69	20231027	192200	209123970	9810	9810	9810	9810	0
70	20231027	192100	209123970	9810	9810	9810	9810	0
71	20231027	192000	209123970	9810	9810	9810	9810	0
72	20231027	191900	209123970	9810	9810	9810	9810	0
73	20231027	191800	209123970	9810	9810	9810	9810	0
74	20231027	191700	209123970	9810	9810	9810	9810	0
75	20231027	191600	209123970	9810	9810	9810	9810	0
76	20231027	191500	209123970	9810	9810	9810	9810	0
77	20231027	191400	209123970	9810	9810	9810	9810	0
78	20231027	191300	209123970	9810	9810	9810	9810	0
79	20231027	191200	209123970	9810	9810	9810	9810	0
80	20231027	191100	209123970	9810	9810	9810	9810	0
81	20231027	191000	209123970	9810	9810	9810	9810	0
82	20231027	190900	209123970	9810	9810	9810	9810	0
83	20231027	190800	209123970	9810	9810	9810	9810	0
84	20231027	190700	209123970	9810	9810	9810	9810	0
85	20231027	190600	209123970	9810	9810	9810	9810	0
86	20231027	190500	209123970	9810	9810	9810	9810	0
87	20231027	190400	209123970	9810	9810	9810	9810	0
88	20231027	190300	209123970	9810	9810	9810	9810	0
89	20231027	190200	209123970	9810	9810	9810	9810	0
90	20231027	190100	209123970	9810	9810	9810	9810	0
91	20231027	190000	209123970	9810	9810	9810	9810	0
92	20231027	185900	209123970	9810	9810	9810	9810	141
93	20231027	185800	209123970	9810	9810	9810	9810	0
94	20231027	185700	209123970	9810	9810	9810	9810	0
95	20231027	185600	209123970	9810	9810	9810	9810	0
96	20231027	185500	209123970	9810	9810	9810	9810	0
97	20231027	185400	209123970	9810	9810	9810	9810	0
98	20231027	185300	209123970	9810	9810	9810	9810	0
99	20231027	185200	209123970	9810	9810	9810	9810	0
100	20231027	185100	209123970	9810	9810	9810	9810	0
101	20231027	185000	209123970	9810	9810	9810	9810	0
102	20231027	184900	209123970	9810	9810	9810	9810	0
103	20231027	184800	209123970	9810	9810	9810	9810	0
104	20231027	184700	209123970	9810	9810	9810	9810	0
105	20231027	184600	209123970	9810	9810	9810	9810	0
106	20231027	184500	209123970	9810	9810	9810	9810	0
107	20231027	184400	209123970	9810	9810	9810	9810	0
108	20231027	184300	209123970	9810	9810	9810	9810	0
109	20231027	184200	209123970	9810	9810	9810	9810	0
110	20231027	184100	209123970	9810	9810	9810	9810	0
111	20231027	184000	209123970	9810	9810	9810	9810	0
112	20231027	183900	209123970	9810	9810	9810	9810	0
113	20231027	183800	209123970	9810	9810	9810	9810	0
114	20231027	183700	209123970	9810	9810	9810	9810	0
115	20231027	183600	209123970	9810	9810	9810	9810	0
116	20231027	183500	209123970	9810	9810	9810	9810	0
117	20231027	183400	209123970	9810	9810	9810	9810	0
118	20231027	183300	209123970	9810	9810	9810	9810	0
119	20231027	183200	209123970	9810	9810	9810	9810	0
120	20231027	183100	209123970	9810	9810	9810	9810	0
121	20231027	183000	209123970	9810	9810	9810	9810	0
122	20231027	182900	209123970	9810	9810	9810	9810	141
123	20231027	182800	209123970	9810	9810	9810	9810	0
124	20231027	182700	209123970	9810	9810	9810	9810	0
125	20231027	182600	209123970	9810	9810	9810	9810	0
126	20231027	182500	209123970	9810	9810	9810	9810	0
127	20231027	182400	209123970	9810	9810	9810	9810	0
128	20231027	182300	209123970	9810	9810	9810	9810	0
129	20231027	182200	209123970	9810	9810	9810	9810	0
130	20231027	182100	209123970	9810	9810	9810	9810	0
131	20231027	182000	209123970	9810	9810	9810	9810	0
132	20231027	181900	209123970	9810	9810	9810	9810	0
133	20231027	181800	209123970	9810	9810	9810	9810	0
134	20231027	181700	209123970	9810	9810	9810	9810	0
135	20231027	181600	209123970	9810	9810	9810	9810	0
136	20231027	181500	209123970	9810	9810	9810	9810	0
137	20231027	181400	209123970	9810	9810	9810	9810	0
138	20231027	181300	209123970	9810	9810	9810	9810	0
139	20231027	181200	209123970	9810	9810	9810	9810	0
140	20231027	181100	209123970	9810	9810	9810	9810	0
141	20231027	181000	209123970	9810	9810	9810	9810	0
142	20231027	180900	209123970	9810	9810	9810	9810	0
143	20231027	180800	209123970	9810	9810	9810	9810	0
144	20231027	180700	209123970	9810	9810	9810	9810	0
145	20231027	180600	209123970	9810	9810	9810	9810	0
146	20231027	180500	209123970	9810	9810	9810	9810	0
147	20231027	180400	209123970	9810	9810	9810	9810	0
148	20231027	180300	209123970	9810	9810	9810	9810	0
149	20231027	180200	209123970	9810	9810	9810	9810	0
150	20231027	180100	209123970	9810	9810	9810	9810	0
151	20231027	180000	209123970	9810	9810	9810	9810	0
152	20231027	175900	209123970	9810	9810	9810	9810	141
153	20231027	175800	209123970	9810	9810	9810	9810	0
154	20231027	175700	209123970	9810	9810	9810	9810	0
155	20231027	175600	209123970	9810	9810	9810	9810	0
156	20231027	175500	209123970	9810	9810	9810	9810	0
157	20231027	175400	209123970	9810	9810	9810	9810	0
158	20231027	175300	209123970	9810	9810	9810	9810	0
159	20231027	175200	209123970	9810	9810	9810	9810	0
160	20231027	175100	209123970	9810	9810	9810	9810	0
161	20231027	175000	209123970	9810	9810	9810	9810	0
162	20231027	174900	209123970	9810	9810	9810	9810	0
163	20231027	174800	209123970	9810	9810	9810	9810	0
164	20231027	174700	209123970	9810	9810	9810	9810	0
165	20231027	174600	209123970	9810	9810	9810	9810	0
166	20231027	174500	209123970	9810	9810	9810	9810	0
167	20231027	174400	209123970	9810	9810	9810	9810	0
168	20231027	174300	209123970	9810	9810	9810	9810	0
169	20231027	174200	209123970	9810	9810	9810	9810	0
170	20231027	174100	209123970	9810	9810	9810	9810	0
171	20231027	174000	209123970	9810	9810	9810	9810	0
172	20231027	173900	209123970	9810	9810	9810	9810	0
173	20231027	173800	209123970	9810	9810	9810	9810	0
174	20231027	173700	209123970	9810	9810	9810	9810	0
175	20231027	173600	209123970	9810	9810	9810	9810	0
176	20231027	173500	209123970	9810	9810	9810	9810	0
177	20231027	173400	209123970	9810	9810	9810	9810	0
178	20231027	173300	209123970	9810	9810	9810	9810	0
179	20231027	173200	209123970	9810	9810	9810	9810	0
180	20231027	173100	209123970	9810	9810	9810	9810	0
181	20231027	173000	209123970	9810	9810	9810	9810	0
182	20231027	172900	209123970	9810	9810	9810	9810	141
183	20231027	172800	209123970	9810	9810	9810	9810	0
184	20231027	172700	209123970	9810	9810	9810	9810	0
185	20231027	172600	209123970	9810	9810	9810	9810	0
186	20231027	172500	209123970	9810	9810	9810	9810	0
187	20231027	172400	209123970	9810	9810	9810	9810	0
188	20231027	172300	209123970	9810	9810	9810	9810	0
189	20231027	172200	209123970	9810	9810	9810	9810	0
190	20231027	172100	209123970	9810	9810	9810	9810	0
191	20231027	172000	209123970	9810	9810	9810	9810	0
192	20231027	171900	209123970	9810	9810	9810	9810	0
193	20231027	171800	209123970	9810	9810	9810	9810	0
194	20231027	171700	209123970	9810	9810	9810	9810	0
195	20231027	171600	209123970	9810	9810	9810	9810	0
196	20231027	171500	209123970	9810	9810	9810	9810	0
197	20231027	171400	209123970	9810	9810	9810	9810	0
198	20231027	171300	209123970	9810	9810	9810	9810	0
199	20231027	171200	209123970	9810	9810	9810	9810	0
200	20231027	171100	209123970	9810	9810	9810	9810	0
201	20231027	171000	209123970	9810	9810	9810	9810	0
202	20231027	170900	209123970	9810	9810	9810	9810	0
203	20231027	170800	209123970	9810	9810	9810	9810	0
204	20231027	170700	209123970	9810	9810	9810	9810	0
205	20231027	170600	209123970	9810	9810	9810	9810	0
206	20231027	170500	209123970	9810	9810	9810	9810	0
207	20231027	170400	209123970	9810	9810	9810	9810	0
208	20231027	170300	209123970	9810	9810	9810	9810	0
209	20231027	170200	209123970	9810	9810	9810	9810	0
210	20231027	170100	209123970	9810	9810	9810	9810	0
211	20231027	170000	209123970	9810	9810	9810	9810	0
212	20231027	165900	209123970	9810	9810	9810	9810	141
213	20231027	165800	209123970	9810	9810	9810	9810	0
214	20231027	165700	209123970	9810	9810	9810	9810	0
215	20231027	165600	209123970	9810	9810	9810	9810	0
216	20231027	165500	209123970	9810	9810	9810	9810	0
217	20231027	165400	209123970	9810	9810	9810	9810	0
218	20231027	165300	209123970	9810	9810	9810	9810	0
219	20231027	165200	209123970	9810	9810	9810	9810	0
220	20231027	165100	209123970	9810	9810	9810	9810	0
221	20231027	165000	209123970	9810	9810	9810	9810	0
222	20231027	164900	209123970	9810	9810	9810	9810	0
223	20231027	164800	209123970	9810	9810	9810	9810	0
224	20231027	164700	209123970	9810	9810	9810	9810	0
225	20231027	164600	209123970	9810	9810	9810	9810	0
226	20231027	164500	209123970	9810	9810	9810	9810	0
227	20231027	164400	209123970	9810	9810	9810	9810	0
228	20231027	164300	209123970	9810	9810	9810	9810	0
229	20231027	164200	209123970	9810	9810	9810	9810	0
230	20231027	164100	209123970	9810	9810	9810	9810	0
231	20231027	164000	209123970	9810	9810	9810	9810	0
232	20231027	163900	209123970	9810	9810	9810	9810	0
233	20231027	163800	209123970	9810	9810	9810	9810	0
234	20231027	163700	209123970	9810	9810	9810	9810	0
235	20231027	163600	209123970	9810	9810	9810	9810	0
236	20231027	163500	209123970	9810	9810	9810	9810	0
237	20231027	163400	209123970	9810	9810	9810	9810	0
238	20231027	163300	209123970	9810	9810	9810	9810	0
239	20231027	163200	209123970	9810	9810	9810	9810	0
240	20231027	163100	209123970	9810	9810	9810	9810	0
241	20231027	163000	209123970	9810	9810	9810	9810	0
242	20231027	162900	209123970	9810	9810	9810	9810	141
243	20231027	162800	209123970	9810	9810	9810	9810	0
244	20231027	162700	209123970	9810	9810	9810	9810	0
245	20231027	162600	209123970	9810	9810	9810	9810	0
246	20231027	162500	209123970	9810	9810	9810	9810	0
247	20231027	162400	209123970	9810	9810	9810	9810	0
248	20231027	162300	209123970	9810	9810	9810	9810	0
249	20231027	162200	209123970	9810	9810	9810	9810	0
250	20231027	162100	209123970	9810	9810	9810	9810	0
251	20231027	162000	209123970	9810	9810	9810	9810	0
252	20231027	161900	209123970	9810	9810	9810	9810	0
253	20231027	161800	209123970	9810	9810	9810	9810	0
254	20231027	161700	209123970	9810	9810	9810	9810	0
255	20231027	161600	209123970	9810	9810	9810	9810	0
256	20231027	161500	209123970	9810	9810	9810	9810	0
257	20231027	161400	209123970	9810	9810	9810	9810	0
258	20231027	161300	209123970	9810	9810	9810	9810	0
259	20231027	161200	209123970	9810	9810	9810	9810	0
260	20231027	161100	209123970	9810	9810	9810	9810	0
261	20231027	161000	209123970	9810	9810	9810	9810	0
262	20231027	160900	209123970	9810	9810	9810	9810	0
263	20231027	160800	209123970	9810	9810	9810	9810	0
264	20231027	160700	209123970	9810	9810	9810	9810	0
265	20231027	160600	209123970	9810	9810	9810	9810	0
266	20231027	160500	209123970	9810	9810	9810	9810	0
267	20231027	160400	209123970	9810	9810	9810	9810	0
268	20231027	160300	209123970	9810	9810	9810	9810	0
269	20231027	160200	209123970	9810	9810	9810	9810	0
270	20231027	160100	209123970	9810	9810	9810	9810	0
271	20231027	160000	209123970	9810	9810	9810	9810	0
272	20231027	155900	209123970	9810	9810	9810	9810	141
273	20231027	155800	209123970	9810	9810	9810	9810	0
274	20231027	155700	209123970	9810	9810	9810	9810	0
275	20231027	155600	209123970	9810	9810	9810	9810	0
276	20231027	155500	209123970	9810	9810	9810	9810	0
277	20231027	155400	209123970	9810	9810	9810	9810	0
278	20231027	155300	209123970	9810	9810	9810	9810	0
279	20231027	155200	209123970	9810	9810	9810	9810	0
280	20231027	155100	209123970	9810	9810	9810	9810	0
281	20231027	155000	209123970	9810	9810	9810	9810	0
282	20231027	154900	209123970	9810	9810	9810	9810	0
283	20231027	154800	209123970	9810	9810	9810	9810	0
284	20231027	154700	209123970	9810	9810	9810	9810	0
285	20231027	154600	209123970	9810	9810	9810	9810	0
286	20231027	154500	209123970	9810	9810	9810	9810	0
287	20231027	154400	209123970	9810	9810	9810	9810	0
288	20231027	154300	209123970	9810	9810	9810	9810	0
289	20231027	154200	209123970	9810	9810	9810	9810	0
290	20231027	154100	209123970	9810	9810	9810	9810	0
291	20231027	154000	209123970	9810	9810	9810	9810	0
292	20231027	153900	209123970	9810	9810	9810	9810	0
293	20231027	153800	209123970	9810	9810	9810	9810	0
294	20231027	153700	209123970	9810	9810	9810	9810	0
295	20231027	153600	209123970	9810	9810	9810	9810	0
296	20231027	153500	209123970	9810	9810	9810	9810	0
297	20231027	153400	209123970	9810	9810	9810	9810	0
298	20231027	153300	209123970	9810	9810	9810	9810	0
299	20231027	153200	209123970	9810	9810	9810	9810	0
300	20231027	153100	209123970	9810	9810	9810	9810	0
301	20231027	153000	209123970	9810	9810	9810	9810	141
302	20231027	152900	207740760	9840	9840	9840	9840	0
303	20231027	152800	207740760	9840	9840	9840	9840	0
304	20231027	152700	207740760	9840	9840	9840	9840	0
305	20231027	152600	207740760	9840	9840	9840	9840	0
306	20231027	152500	207740760	9840	9840	9840	9840	0
307	20231027	152400	207740760	9840	9840	9840	9840	0
308	20231027	152300	207740760	9840	9840	9840	9840	0
309	20231027	152200	207740760	9840	9840	9840	9840	0
310	20231027	152100	207740760	9840	9840	9840	9840	0
311	20231027	152000	207740760	9840	9840	9840	9840	0
312	20231027	151900	207740760	9840	9850	9850	9840	2
313	20231027	151800	207721070	9860	9850	9860	9850	2
314	20231027	151700	207701360	9850	9860	9860	9850	102
315	20231027	151600	206696650	9850	9850	9850	9850	2
316	20231027	151500	206676950	9810	9870	9870	9810	549
317	20231027	151400	201291000	9880	9880	9880	9870	104
318	20231027	151300	200264490	9880	9880	9890	9880	4
319	20231027	151200	200224960	9890	9890	9890	9890	0
320	20231027	151100	200224960	9890	9800	9890	9800	13
321	20231027	151000	200097470	9800	9800	9800	9800	0
322	20231027	150900	200097470	9800	9810	9810	9800	105
323	20231027	150800	199068460	9810	9810	9810	9810	24
324	20231027	150700	198833020	9900	9900	9900	9900	100
325	20231027	150600	197843020	9900	9890	9900	9890	100
326	20231027	150500	196853100	9890	9810	9890	9810	9
327	20231027	150400	196764730	9900	9900	9900	9900	0
328	20231027	150300	196764730	9900	9900	9900	9900	0
329	20231027	150200	196764730	9900	9900	9900	9900	0
330	20231027	150100	196764730	9900	9900	9900	9900	0
331	20231027	150000	196764730	9900	9900	9900	9900	2
332	20231027	145900	196744930	9900	9900	9900	9900	0
333	20231027	145800	196744930	9900	9900	9900	9900	0
334	20231027	145700	196744930	9900	9900	9900	9900	2
335	20231027	145600	196725130	9900	9900	9900	9900	2
336	20231027	145500	196705330	9900	9850	9900	9850	205
337	20231027	145400	194675980	9850	9850	9850	9850	0
338	20231027	145300	194675980	9850	9790	9850	9790	305
339	20231027	145200	191675510	9790	9760	9790	9760	322
340	20231027	145100	188532010	9760	9760	9760	9760	0
341	20231027	145000	188532010	9760	9760	9760	9760	2
342	20231027	144900	188512490	9760	9760	9760	9760	5
343	20231027	144800	188463690	9760	9760	9760	9760	31
344	20231027	144700	188161130	9720	9750	9750	9720	19
345	20231027	144600	187976200	9760	9760	9760	9760	0
346	20231027	144500	187976200	9760	9760	9760	9760	0
347	20231027	144400	187976200	9760	9760	9760	9760	0
348	20231027	144300	187976200	9760	9760	9760	9760	0
349	20231027	144200	187976200	9760	9760	9760	9760	102
350	20231027	144100	186980680	9760	9760	9760	9760	0
351	20231027	144000	186980680	9760	9760	9760	9760	0
352	20231027	143900	186980680	9760	9750	9760	9750	2
353	20231027	143800	186961170	9750	9750	9750	9750	20
354	20231027	143700	186766170	9730	9720	9730	9720	393
355	20231027	143600	182945890	9720	9720	9720	9720	0
356	20231027	143500	182945890	9720	9720	9720	9720	80
357	20231027	143400	182168290	9720	9710	9720	9710	90
358	20231027	143300	181293830	9710	9710	9710	9710	358
359	20231027	143200	177817650	9720	9720	9720	9720	0
360	20231027	143100	177817650	9720	9740	9740	9720	344
361	20231027	143000	174473610	9750	9760	9760	9750	2
362	20231027	142900	174454100	9770	9770	9770	9770	0
363	20231027	142800	174454100	9770	9770	9770	9770	0
364	20231027	142700	174454100	9770	9770	9770	9770	0
365	20231027	142600	174454100	9770	9770	9770	9770	0
366	20231027	142500	174454100	9770	9770	9770	9770	0
367	20231027	142400	174454100	9770	9770	9770	9770	0
368	20231027	142300	174454100	9770	9770	9770	9770	0
369	20231027	142200	174454100	9770	9770	9770	9770	0
370	20231027	142100	174454100	9770	9770	9770	9770	52
371	20231027	142000	173946060	9770	9770	9770	9770	0
372	20231027	141900	173946060	9770	9750	9770	9720	608
373	20231027	141800	168028890	9750	9750	9750	9750	0
374	20231027	141700	168028890	9750	9750	9750	9750	0
375	20231027	141600	168028890	9750	9760	9760	9750	50
376	20231027	141500	167541380	9770	9770	9770	9770	0
377	20231027	141400	167541380	9770	9770	9770	9770	0
378	20231027	141300	167541380	9770	9770	9770	9770	0
379	20231027	141200	167541380	9770	9770	9770	9770	0
380	20231027	141100	167541380	9770	9770	9770	9770	0
381	20231027	141000	167541380	9770	9810	9810	9770	6
382	20231027	140900	167482720	9750	9750	9750	9750	0
383	20231027	140800	167482720	9750	9750	9750	9750	0
384	20231027	140700	167482720	9750	9750	9750	9750	0
385	20231027	140600	167482720	9750	9750	9750	9750	0
386	20231027	140500	167482720	9750	9750	9750	9750	0
387	20231027	140400	167482720	9750	9750	9750	9750	0
388	20231027	140300	167482720	9750	9750	9750	9750	2
389	20231027	140200	167463220	9810	9810	9810	9810	1
390	20231027	140100	167453410	9750	9820	9820	9750	229
391	20231027	140000	165207630	9840	9840	9840	9840	0
392	20231027	135900	165207630	9840	9840	9840	9840	0
393	20231027	135800	165207630	9840	9840	9840	9840	0
394	20231027	135700	165207630	9840	9840	9840	9840	0
395	20231027	135600	165207630	9840	9840	9840	9840	0
396	20231027	135500	165207630	9840	9840	9840	9840	0
397	20231027	135400	165207630	9840	9840	9840	9840	0
398	20231027	135300	165207630	9840	9840	9840	9840	0
399	20231027	135200	165207630	9840	9840	9840	9840	0
400	20231027	135100	165207630	9840	9840	9840	9840	0
401	20231027	135000	165207630	9840	9840	9840	9840	1
402	20231027	134900	165197790	9840	9840	9840	9840	0
403	20231027	134800	165197790	9840	9840	9840	9840	0
404	20231027	134700	165197790	9840	9840	9840	9840	0
405	20231027	134600	165197790	9840	9840	9840	9840	0
406	20231027	134500	165197790	9840	9840	9840	9840	1
407	20231027	134400	165187950	9810	9810	9810	9810	0
408	20231027	134300	165187950	9810	9810	9810	9810	0
409	20231027	134200	165187950	9810	9810	9810	9810	1
410	20231027	134100	165178140	9810	9810	9810	9810	0
411	20231027	134000	165178140	9810	9810	9810	9810	0
412	20231027	133900	165178140	9810	9810	9810	9810	0
413	20231027	133800	165178140	9810	9810	9810	9810	0
414	20231027	133700	165178140	9810	9810	9810	9810	0
415	20231027	133600	165178140	9810	9810	9810	9810	0
416	20231027	133500	165178140	9810	9810	9810	9810	0
417	20231027	133400	165178140	9810	9810	9810	9810	0
418	20231027	133300	165178140	9810	9810	9810	9810	5
419	20231027	133200	165129090	9810	9810	9810	9810	0
420	20231027	133100	165129090	9810	9810	9810	9810	0
421	20231027	133000	165129090	9810	9810	9810	9810	0
422	20231027	132900	165129090	9810	9810	9810	9810	0
423	20231027	132800	165129090	9810	9810	9810	9810	0
424	20231027	132700	165129090	9810	9810	9810	9810	0
425	20231027	132600	165129090	9810	9810	9810	9810	0
426	20231027	132500	165129090	9810	9810	9810	9810	0
427	20231027	132400	165129090	9810	9810	9810	9810	20
428	20231027	132300	164932890	9810	9810	9810	9810	0
429	20231027	132200	164932890	9810	9810	9810	9810	0
430	20231027	132100	164932890	9810	9810	9810	9810	0
431	20231027	132000	164932890	9810	9820	9820	9810	14
432	20231027	131900	164795540	9830	9830	9830	9830	0
433	20231027	131800	164795540	9830	9830	9830	9830	0
434	20231027	131700	164795540	9830	9830	9830	9830	14
435	20231027	131600	164657920	9890	9890	9890	9890	2
436	20231027	131500	164638140	9890	9890	9890	9890	0
437	20231027	131400	164638140	9890	9890	9890	9890	0
438	20231027	131300	164638140	9890	9890	9890	9890	0
439	20231027	131200	164638140	9890	9890	9890	9890	0
440	20231027	131100	164638140	9890	9890	9890	9890	0
441	20231027	131000	164638140	9890	9890	9890	9890	0
442	20231027	130900	164638140	9890	9890	9890	9890	0
443	20231027	130800	164638140	9890	9890	9890	9890	0
444	20231027	130700	164638140	9890	9890	9890	9890	0
445	20231027	130600	164638140	9890	9890	9890	9890	0
446	20231027	130500	164638140	9890	9890	9890	9890	0
447	20231027	130400	164638140	9890	9890	9890	9890	0
448	20231027	130300	164638140	9890	9890	9890	9890	0
449	20231027	130200	164638140	9890	9890	9890	9890	0
450	20231027	130100	164638140	9890	9890	9890	9890	0
451	20231027	130000	164638140	9890	9890	9890	9890	0
452	20231027	125900	164638140	9890	9890	9890	9890	0
453	20231027	125800	164638140	9890	9860	9890	9860	2
454	20231027	125700	164618390	9860	9860	9860	9860	0
455	20231027	125600	164618390	9860	9860	9860	9860	1
456	20231027	125500	164608530	9800	9800	9800	9800	600
457	20231027	125400	158728530	9800	9800	9800	9800	0
458	20231027	125300	158728530	9800	9800	9800	9800	500
459	20231027	125200	153828530	9800	9850	9850	9800	2
460	20231027	125100	153808880	9800	9830	9830	9800	8
461	20231027	125000	153730390	9830	9830	9830	9830	0
462	20231027	124900	153730390	9830	9830	9830	9830	0
463	20231027	124800	153730390	9830	9830	9830	9830	0
464	20231027	124700	153730390	9830	9830	9830	9830	0
465	20231027	124600	153730390	9830	9830	9830	9830	0
466	20231027	124500	153730390	9830	9830	9830	9830	2
467	20231027	124400	153710730	9830	9830	9830	9830	0
468	20231027	124300	153710730	9830	9840	9840	9830	6
469	20231027	124200	153651730	9810	9810	9810	9810	200
470	20231027	124100	151689730	9850	9850	9850	9850	3
471	20231027	124000	151660180	9850	9850	9850	9850	9
472	20231027	123900	151571530	9860	9860	9860	9860	0
473	20231027	123800	151571530	9860	9860	9860	9860	0
474	20231027	123700	151571530	9860	9890	9890	9860	609
475	20231027	123600	145559050	9930	9930	9930	9930	0
476	20231027	123500	145559050	9930	9930	9930	9930	0
477	20231027	123400	145559050	9930	9930	9930	9930	0
478	20231027	123300	145559050	9930	9930	9930	9930	0
479	20231027	123200	145559050	9930	9930	9930	9930	0
480	20231027	123100	145559050	9930	9930	9930	9930	0
481	20231027	123000	145559050	9930	9930	9930	9930	1
482	20231027	122900	145549120	9940	9940	9940	9940	0
483	20231027	122800	145549120	9940	9940	9940	9940	0
484	20231027	122700	145549120	9940	9940	9940	9940	3
485	20231027	122600	145519300	9900	9900	9900	9900	50
486	20231027	122500	145024300	9910	9910	9910	9910	0
487	20231027	122400	145024300	9910	9910	9910	9910	0
488	20231027	122300	145024300	9910	9910	9910	9910	0
489	20231027	122200	145024300	9910	9910	9910	9910	75
490	20231027	122100	144281050	9950	9950	9950	9950	0
491	20231027	122000	144281050	9950	9950	9950	9950	0
492	20231027	121900	144281050	9950	9950	9950	9950	0
493	20231027	121800	144281050	9950	9950	9950	9950	0
494	20231027	121700	144281050	9950	9950	9950	9950	0
495	20231027	121600	144281050	9950	9950	9950	9950	0
496	20231027	121500	144281050	9950	9950	9950	9950	0
497	20231027	121400	144281050	9950	9950	9950	9950	0
498	20231027	121300	144281050	9950	9950	9950	9950	3
499	20231027	121200	144251200	9950	9950	9950	9950	145
500	20231027	121100	142808450	9950	9960	9960	9950	666
501	20231027	121000	136176180	9960	9960	9960	9960	0
502	20231027	120900	136176180	9960	9960	9960	9960	0
503	20231027	120800	136176180	9960	9960	9960	9960	0
504	20231027	120700	136176180	9960	9960	9960	9960	0
505	20231027	120600	136176180	9960	9980	9980	9960	438
506	20231027	120500	131809380	10020	10020	10020	10020	0
507	20231027	120400	131809380	10020	10020	10020	10020	0
508	20231027	120300	131809380	10020	10020	10020	10020	0
509	20231027	120200	131809380	10020	10020	10020	10020	0
510	20231027	120100	131809380	10020	10020	10020	10020	0
511	20231027	120000	131809380	10020	10020	10020	10020	9
512	20231027	115900	131719200	10020	10020	10020	10020	1
513	20231027	115800	131709180	9990	9990	9990	9990	0
514	20231027	115700	131709180	9990	9990	9990	9990	0
515	20231027	115600	131709180	9990	9990	9990	9990	460
516	20231027	115500	127113780	10020	10020	10020	10020	0
517	20231027	115400	127113780	10020	10020	10020	10020	0
518	20231027	115300	127113780	10020	10020	10020	10020	0
519	20231027	115200	127113780	10020	10020	10020	10020	0
520	20231027	115100	127113780	10020	10020	10020	10020	0
521	20231027	115000	127113780	10020	10020	10020	10020	1
522	20231027	114900	127103760	9990	10010	10010	9990	150
523	20231027	114800	125603160	10020	10020	10020	10020	0
524	20231027	114700	125603160	10020	10020	10020	10020	0
525	20231027	114600	125603160	10020	10020	10020	10020	1
526	20231027	114500	125593140	10020	10020	10020	10020	107
527	20231027	114400	124521000	10020	10000	10020	10000	311
528	20231027	114300	121407180	10000	10000	10000	10000	0
529	20231027	114200	121407180	10000	10000	10000	10000	200
530	20231027	114100	119407180	10000	10000	10000	10000	0
531	20231027	114000	119407180	10000	10000	10000	10000	0
532	20231027	113900	119407180	10000	10000	10000	10000	418
533	20231027	113800	115227180	10000	10000	10000	10000	0
534	20231027	113700	115227180	10000	10000	10000	10000	50
535	20231027	113600	114727180	10000	10000	10000	10000	201
536	20231027	113500	112717180	10000	10000	10000	10000	1500
537	20231027	113400	97717180	10000	10000	10000	10000	300
538	20231027	113300	94717180	10050	9990	10050	9990	4805
539	20231027	113200	46681030	9990	9990	9990	9990	1
540	20231027	113100	46671040	9990	9990	9990	9990	1
541	20231027	113000	46661050	9990	9990	9990	9990	0
542	20231027	112900	46661050	9990	9990	9990	9990	0
543	20231027	112800	46661050	9990	9990	9990	9990	0
544	20231027	112700	46661050	9990	9990	9990	9990	0
545	20231027	112600	46661050	9990	9990	9990	9990	0
546	20231027	112500	46661050	9990	9990	9990	9990	0
547	20231027	112400	46661050	9990	9990	9990	9990	0
548	20231027	112300	46661050	9990	9990	9990	9990	10
549	20231027	112200	46561150	9990	9990	9990	9990	1
550	20231027	112100	46551160	9970	9970	9970	9970	0
551	20231027	112000	46551160	9970	9970	9970	9970	0
552	20231027	111900	46551160	9970	9970	9970	9970	0
553	20231027	111800	46551160	9970	9970	9970	9970	69
554	20231027	111700	45863230	9960	9960	9960	9960	0
555	20231027	111600	45863230	9960	9960	9960	9960	0
556	20231027	111500	45863230	9960	9960	9960	9960	0
557	20231027	111400	45863230	9960	9960	9960	9960	1
558	20231027	111300	45853270	9970	9970	9970	9970	2
559	20231027	111200	45833330	9970	9970	9970	9970	0
560	20231027	111100	45833330	9970	9970	9970	9970	7
561	20231027	111000	45763540	9960	9960	9960	9960	0
562	20231027	110900	45763540	9960	9960	9960	9960	0
563	20231027	110800	45763540	9960	9960	9960	9960	0
564	20231027	110700	45763540	9960	9960	9960	9960	0
565	20231027	110600	45763540	9960	9960	9960	9960	3
566	20231027	110500	45733660	9900	9900	9900	9900	0
567	20231027	110400	45733660	9900	9960	9960	9900	100
568	20231027	110300	44741800	9970	9970	9970	9970	1
569	20231027	110200	44731830	9960	9960	9960	9960	0
570	20231027	110100	44731830	9960	9960	9960	9960	0
571	20231027	110000	44731830	9960	9960	9960	9960	30
572	20231027	105900	44433030	9900	9900	9900	9900	0
573	20231027	105800	44433030	9900	9900	9900	9900	11
574	20231027	105700	44324130	9960	9960	9960	9960	0
575	20231027	105600	44324130	9960	9960	9960	9960	1
576	20231027	105500	44314170	9900	9900	9900	9900	0
577	20231027	105400	44314170	9900	9900	9900	9900	0
578	20231027	105300	44314170	9900	9900	9900	9900	0
579	20231027	105200	44314170	9900	9900	9900	9900	0
580	20231027	105100	44314170	9900	9900	9900	9900	0
581	20231027	105000	44314170	9900	9900	9900	9900	50
582	20231027	104900	43819170	9910	9910	9910	9910	50
583	20231027	104800	43323670	9910	9910	9910	9910	65
584	20231027	104700	42679520	9980	9980	9980	9980	0
585	20231027	104600	42679520	9980	9980	9980	9980	1
586	20231027	104500	42669540	9980	9980	9980	9980	5
587	20231027	104400	42619640	10000	10000	10000	10000	365
588	20231027	104300	38969640	10000	10000	10000	10000	10
589	20231027	104200	38869640	10000	10000	10000	10000	10
590	20231027	104100	38769640	10050	10050	10050	10050	0
591	20231027	104000	38769640	10050	10000	10050	10000	9
592	20231027	103900	38679340	10000	10000	10000	10000	0
593	20231027	103800	38679340	10000	10000	10000	10000	25
594	20231027	103700	38429340	10000	10000	10000	10000	0
595	20231027	103600	38429340	10000	10000	10000	10000	1
596	20231027	103500	38419340	9900	9910	9910	9900	500
597	20231027	103400	33469220	10060	9870	10060	9870	530
598	20231027	103300	28174440	9970	9970	9970	9970	16
599	20231027	103200	28014920	9950	9950	9950	9950	0
600	20231027	103100	28014920	9950	9950	9950	9950	10
601	20231027	103000	27915420	9950	9940	9950	9940	421
602	20231027	102900	23726570	9940	9940	9940	9940	0
603	20231027	102800	23726570	9940	9940	9940	9940	0
604	20231027	102700	23726570	9940	9940	9940	9940	0
605	20231027	102600	23726570	9940	9940	9940	9940	10
606	20231027	102500	23627170	9870	9870	9870	9870	0
607	20231027	102400	23627170	9870	9870	9870	9870	0
608	20231027	102300	23627170	9870	9870	9870	9870	0
609	20231027	102200	23627170	9870	9870	9870	9870	1
610	20231027	102100	23617300	9910	9910	9910	9910	0
611	20231027	102000	23617300	9910	9900	9910	9900	60
612	20231027	101900	23023200	9890	9890	9890	9890	0
613	20231027	101800	23023200	9890	9890	9890	9890	0
614	20231027	101700	23023200	9890	9890	9890	9890	0
615	20231027	101600	23023200	9890	9890	9890	9890	0
616	20231027	101500	23023200	9890	9890	9890	9890	0
617	20231027	101400	23023200	9890	9880	9890	9880	486
618	20231027	101300	18221220	9850	9860	9860	9850	12
619	20231027	101200	18102920	9850	9850	9850	9850	0
620	20231027	101100	18102920	9850	9850	9850	9850	57
621	20231027	101000	17541470	9850	9850	9850	9850	0
622	20231027	100900	17541470	9850	9850	9850	9850	0
623	20231027	100800	17541470	9850	9850	9850	9850	0
624	20231027	100700	17541470	9850	9850	9850	9850	0
625	20231027	100600	17541470	9850	9850	9850	9850	0
626	20231027	100500	17541470	9850	9850	9850	9850	10
627	20231027	100400	17442970	9850	9850	9850	9850	0
628	20231027	100300	17442970	9850	9850	9850	9850	0
629	20231027	100200	17442970	9850	9850	9850	9850	0
630	20231027	100100	17442970	9850	9850	9850	9850	0
631	20231027	100000	17442970	9850	9820	9850	9820	69
632	20231027	095900	16765080	9820	9820	9820	9820	0
633	20231027	095800	16765080	9820	9820	9820	9820	0
634	20231027	095700	16765080	9820	9820	9820	9820	0
635	20231027	095600	16765080	9820	9820	9820	9820	0
636	20231027	095500	16765080	9820	9820	9820	9820	0
637	20231027	095400	16765080	9820	9820	9820	9820	0
638	20231027	095300	16765080	9820	9820	9820	9820	50
639	20231027	095200	16274080	9820	9820	9820	9820	2
640	20231027	095100	16254440	9790	9790	9790	9790	0
641	20231027	095000	16254440	9790	9790	9790	9790	61
642	20231027	094900	15657250	9770	9770	9770	9770	0
643	20231027	094800	15657250	9770	9770	9770	9770	0
644	20231027	094700	15657250	9770	9770	9770	9770	0
645	20231027	094600	15657250	9770	9770	9770	9770	0
646	20231027	094500	15657250	9770	9770	9770	9770	587
647	20231027	094400	9922260	9740	9740	9740	9740	0
648	20231027	094300	9922260	9740	9740	9740	9740	8
649	20231027	094200	9844340	9740	9740	9740	9740	0
650	20231027	094100	9844340	9740	9750	9750	9740	56
651	20231027	094000	9298430	9770	9770	9770	9770	25
652	20231027	093900	9054180	9780	9780	9780	9780	0
653	20231027	093800	9054180	9780	9780	9780	9780	38
654	20231027	093700	8682540	9790	9790	9790	9790	1
655	20231027	093600	8672750	9790	9790	9790	9790	0
656	20231027	093500	8672750	9790	9790	9790	9790	3
657	20231027	093400	8643380	9800	9790	9800	9790	103
658	20231027	093300	7633990	9790	9790	9790	9790	1
659	20231027	093200	7624200	9790	9790	9790	9790	2
660	20231027	093100	7604620	9780	9740	9780	9740	5
661	20231027	093000	7555850	9780	9730	9780	9730	7
662	20231027	092900	7487690	9720	9740	9740	9720	50
663	20231027	092800	7001370	9740	9760	9760	9740	15
664	20231027	092700	6855040	9790	9790	9790	9790	0
665	20231027	092600	6855040	9790	9790	9790	9790	42
666	20231027	092500	6443860	9800	9800	9800	9800	0
667	20231027	092400	6443860	9800	9800	9800	9800	10
668	20231027	092300	6345860	9820	9820	9820	9820	1
669	20231027	092200	6336040	9740	9810	9810	9740	15
670	20231027	092100	6189050	9810	9810	9810	9810	0
671	20231027	092000	6189050	9810	9810	9810	9800	34
672	20231027	091900	5855590	9800	9810	9810	9800	50
673	20231027	091800	5365450	9850	9850	9850	9850	0
674	20231027	091700	5365450	9850	9850	9850	9850	41
675	20231027	091600	4961600	9860	9860	9860	9860	36
676	20231027	091500	4606640	9860	9860	9860	9860	16
677	20231027	091400	4448880	9880	9870	9880	9870	22
678	20231027	091300	4231540	9840	9840	9840	9840	11
679	20231027	091200	4123300	9840	9840	9840	9840	0
680	20231027	091100	4123300	9840	9840	9840	9840	1
681	20231027	091000	4113460	9800	9800	9800	9800	23
682	20231027	090900	3888060	9800	9800	9800	9800	1
683	20231027	090800	3878260	9710	9720	9720	9710	50
684	20231027	090700	3392740	9710	9710	9710	9710	80
685	20231027	090600	2615940	9700	9700	9700	9700	0
686	20231027	090500	2615940	9700	9700	9700	9700	0
687	20231027	090400	2615940	9700	9700	9700	9700	5
688	20231027	090300	2567440	9800	9800	9800	9800	1
689	20231027	090200	2557640	9800	9790	9800	9790	27
690	20231027	090100	2293200	9800	9800	9800	9800	0
691	20231027	090000	2293200	9800	9800	9800	9800	234