KissMeData/206650/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201600	2027187410	9360	9360	9360	9360	2928
3	20231026	201500	2027187410	9360	9360	9360	9360	0
4	20231026	201400	2027187410	9360	9360	9360	9360	0
5	20231026	201300	2027187410	9360	9360	9360	9360	0
6	20231026	201200	2027187410	9360	9360	9360	9360	0
7	20231026	201100	2027187410	9360	9360	9360	9360	0
8	20231026	201000	2027187410	9360	9360	9360	9360	0
9	20231026	200900	2027187410	9360	9360	9360	9360	0
10	20231026	200800	2027187410	9360	9360	9360	9360	0
11	20231026	200700	2027187410	9360	9360	9360	9360	0
12	20231026	200600	2027187410	9360	9360	9360	9360	0
13	20231026	200500	2027187410	9360	9360	9360	9360	0
14	20231026	200400	2027187410	9360	9360	9360	9360	0
15	20231026	200300	2027187410	9360	9360	9360	9360	0
16	20231026	200200	2027187410	9360	9360	9360	9360	0
17	20231026	200100	2027187410	9360	9360	9360	9360	0
18	20231026	200000	2027187410	9360	9360	9360	9360	0
19	20231026	195900	2027187410	9360	9360	9360	9360	0
20	20231026	195800	2027187410	9360	9360	9360	9360	0
21	20231026	195700	2027187410	9360	9360	9360	9360	0
22	20231026	195600	2027187410	9360	9360	9360	9360	0
23	20231026	195500	2027187410	9360	9360	9360	9360	0
24	20231026	195400	2027187410	9360	9360	9360	9360	0
25	20231026	195300	2027187410	9360	9360	9360	9360	0
26	20231026	195200	2027187410	9360	9360	9360	9360	0
27	20231026	195100	2027187410	9360	9360	9360	9360	0
28	20231026	195000	2027187410	9360	9360	9360	9360	0
29	20231026	194900	2027187410	9360	9360	9360	9360	0
30	20231026	194800	2027187410	9360	9360	9360	9360	0
31	20231026	194700	2027187410	9360	9360	9360	9360	0
32	20231026	194600	2027187410	9360	9360	9360	9360	2928
33	20231026	194500	2027187410	9360	9360	9360	9360	0
34	20231026	194400	2027187410	9360	9360	9360	9360	0
35	20231026	194300	2027187410	9360	9360	9360	9360	0
36	20231026	194200	2027187410	9360	9360	9360	9360	0
37	20231026	194100	2027187410	9360	9360	9360	9360	0
38	20231026	194000	2027187410	9360	9360	9360	9360	0
39	20231026	193900	2027187410	9360	9360	9360	9360	0
40	20231026	193800	2027187410	9360	9360	9360	9360	0
41	20231026	193700	2027187410	9360	9360	9360	9360	0
42	20231026	193600	2027187410	9360	9360	9360	9360	0
43	20231026	193500	2027187410	9360	9360	9360	9360	0
44	20231026	193400	2027187410	9360	9360	9360	9360	0
45	20231026	193300	2027187410	9360	9360	9360	9360	0
46	20231026	193200	2027187410	9360	9360	9360	9360	0
47	20231026	193100	2027187410	9360	9360	9360	9360	0
48	20231026	193000	2027187410	9360	9360	9360	9360	0
49	20231026	192900	2027187410	9360	9360	9360	9360	0
50	20231026	192800	2027187410	9360	9360	9360	9360	0
51	20231026	192700	2027187410	9360	9360	9360	9360	0
52	20231026	192600	2027187410	9360	9360	9360	9360	0
53	20231026	192500	2027187410	9360	9360	9360	9360	0
54	20231026	192400	2027187410	9360	9360	9360	9360	0
55	20231026	192300	2027187410	9360	9360	9360	9360	0
56	20231026	192200	2027187410	9360	9360	9360	9360	0
57	20231026	192100	2027187410	9360	9360	9360	9360	0
58	20231026	192000	2027187410	9360	9360	9360	9360	0
59	20231026	191900	2027187410	9360	9360	9360	9360	0
60	20231026	191800	2027187410	9360	9360	9360	9360	0
61	20231026	191700	2027187410	9360	9360	9360	9360	0
62	20231026	191600	2027187410	9360	9360	9360	9360	2928
63	20231026	191500	2027187410	9360	9360	9360	9360	0
64	20231026	191400	2027187410	9360	9360	9360	9360	0
65	20231026	191300	2027187410	9360	9360	9360	9360	0
66	20231026	191200	2027187410	9360	9360	9360	9360	0
67	20231026	191100	2027187410	9360	9360	9360	9360	0
68	20231026	191000	2027187410	9360	9360	9360	9360	0
69	20231026	190900	2027187410	9360	9360	9360	9360	0
70	20231026	190800	2027187410	9360	9360	9360	9360	0
71	20231026	190700	2027187410	9360	9360	9360	9360	0
72	20231026	190600	2027187410	9360	9360	9360	9360	0
73	20231026	190500	2027187410	9360	9360	9360	9360	0
74	20231026	190400	2027187410	9360	9360	9360	9360	0
75	20231026	190300	2027187410	9360	9360	9360	9360	0
76	20231026	190200	2027187410	9360	9360	9360	9360	0
77	20231026	190100	2027187410	9360	9360	9360	9360	0
78	20231026	190000	2027187410	9360	9360	9360	9360	0
79	20231026	185900	2027187410	9360	9360	9360	9360	0
80	20231026	185800	2027187410	9360	9360	9360	9360	0
81	20231026	185700	2027187410	9360	9360	9360	9360	0
82	20231026	185600	2027187410	9360	9360	9360	9360	0
83	20231026	185500	2027187410	9360	9360	9360	9360	0
84	20231026	185400	2027187410	9360	9360	9360	9360	0
85	20231026	185300	2027187410	9360	9360	9360	9360	0
86	20231026	185200	2027187410	9360	9360	9360	9360	0
87	20231026	185100	2027187410	9360	9360	9360	9360	0
88	20231026	185000	2027187410	9360	9360	9360	9360	0
89	20231026	184900	2027187410	9360	9360	9360	9360	0
90	20231026	184800	2027187410	9360	9360	9360	9360	0
91	20231026	184700	2027187410	9360	9360	9360	9360	0
92	20231026	184600	2027187410	9360	9360	9360	9360	2928
93	20231026	184500	2027187410	9360	9360	9360	9360	0
94	20231026	184400	2027187410	9360	9360	9360	9360	0
95	20231026	184300	2027187410	9360	9360	9360	9360	0
96	20231026	184200	2027187410	9360	9360	9360	9360	0
97	20231026	184100	2027187410	9360	9360	9360	9360	0
98	20231026	184000	2027187410	9360	9360	9360	9360	0
99	20231026	183900	2027187410	9360	9360	9360	9360	0
100	20231026	183800	2027187410	9360	9360	9360	9360	0
101	20231026	183700	2027187410	9360	9360	9360	9360	0
102	20231026	183600	2027187410	9360	9360	9360	9360	0
103	20231026	183500	2027187410	9360	9360	9360	9360	0
104	20231026	183400	2027187410	9360	9360	9360	9360	0
105	20231026	183300	2027187410	9360	9360	9360	9360	0
106	20231026	183200	2027187410	9360	9360	9360	9360	0
107	20231026	183100	2027187410	9360	9360	9360	9360	0
108	20231026	183000	2027187410	9360	9360	9360	9360	0
109	20231026	182900	2027187410	9360	9360	9360	9360	0
110	20231026	182800	2027187410	9360	9360	9360	9360	0
111	20231026	182700	2027187410	9360	9360	9360	9360	0
112	20231026	182600	2027187410	9360	9360	9360	9360	0
113	20231026	182500	2027187410	9360	9360	9360	9360	0
114	20231026	182400	2027187410	9360	9360	9360	9360	0
115	20231026	182300	2027187410	9360	9360	9360	9360	0
116	20231026	182200	2027187410	9360	9360	9360	9360	0
117	20231026	182100	2027187410	9360	9360	9360	9360	0
118	20231026	182000	2027187410	9360	9360	9360	9360	0
119	20231026	181900	2027187410	9360	9360	9360	9360	0
120	20231026	181800	2027187410	9360	9360	9360	9360	0
121	20231026	181700	2027187410	9360	9360	9360	9360	0
122	20231026	181600	2027187410	9360	9360	9360	9360	2928
123	20231026	181500	2027187410	9360	9360	9360	9360	0
124	20231026	181400	2027187410	9360	9360	9360	9360	0
125	20231026	181300	2027187410	9360	9360	9360	9360	0
126	20231026	181200	2027187410	9360	9360	9360	9360	0
127	20231026	181100	2027187410	9360	9360	9360	9360	0
128	20231026	181000	2027187410	9360	9360	9360	9360	0
129	20231026	180900	2027187410	9360	9360	9360	9360	0
130	20231026	180800	2027187410	9360	9360	9360	9360	0
131	20231026	180700	2027187410	9360	9360	9360	9360	0
132	20231026	180600	2027187410	9360	9360	9360	9360	0
133	20231026	180500	2027187410	9360	9360	9360	9360	0
134	20231026	180400	2027187410	9360	9360	9360	9360	0
135	20231026	180300	2027187410	9360	9360	9360	9360	0
136	20231026	180200	2027187410	9360	9360	9360	9360	0
137	20231026	180100	2027187410	9360	9360	9360	9360	0
138	20231026	180000	2027187410	9360	9360	9360	9360	0
139	20231026	175900	2027187410	9360	9360	9360	9360	0
140	20231026	175800	2027187410	9360	9360	9360	9360	0
141	20231026	175700	2027187410	9360	9360	9360	9360	0
142	20231026	175600	2027187410	9360	9360	9360	9360	0
143	20231026	175500	2027187410	9360	9360	9360	9360	0
144	20231026	175400	2027187410	9360	9360	9360	9360	0
145	20231026	175300	2027187410	9360	9360	9360	9360	0
146	20231026	175200	2027187410	9360	9360	9360	9360	0
147	20231026	175100	2027187410	9360	9360	9360	9360	0
148	20231026	175000	2027187410	9360	9360	9360	9360	0
149	20231026	174900	2027187410	9360	9360	9360	9360	0
150	20231026	174800	2027187410	9360	9360	9360	9360	0
151	20231026	174700	2027187410	9360	9360	9360	9360	0
152	20231026	174600	2027187410	9360	9360	9360	9360	2928
153	20231026	174500	2027187410	9360	9360	9360	9360	0
154	20231026	174400	2027187410	9360	9360	9360	9360	0
155	20231026	174300	2027187410	9360	9360	9360	9360	0
156	20231026	174200	2027187410	9360	9360	9360	9360	0
157	20231026	174100	2027187410	9360	9360	9360	9360	0
158	20231026	174000	2027187410	9360	9360	9360	9360	0
159	20231026	173900	2027187410	9360	9360	9360	9360	0
160	20231026	173800	2027187410	9360	9360	9360	9360	0
161	20231026	173700	2027187410	9360	9360	9360	9360	0
162	20231026	173600	2027187410	9360	9360	9360	9360	0
163	20231026	173500	2027187410	9360	9360	9360	9360	0
164	20231026	173400	2027187410	9360	9360	9360	9360	0
165	20231026	173300	2027187410	9360	9360	9360	9360	0
166	20231026	173200	2027187410	9360	9360	9360	9360	0
167	20231026	173100	2027187410	9360	9360	9360	9360	0
168	20231026	173000	2027187410	9360	9360	9360	9360	0
169	20231026	172900	2027187410	9360	9360	9360	9360	0
170	20231026	172800	2027187410	9360	9360	9360	9360	0
171	20231026	172700	2027187410	9360	9360	9360	9360	0
172	20231026	172600	2027187410	9360	9360	9360	9360	0
173	20231026	172500	2027187410	9360	9360	9360	9360	0
174	20231026	172400	2027187410	9360	9360	9360	9360	0
175	20231026	172300	2027187410	9360	9360	9360	9360	0
176	20231026	172200	2027187410	9360	9360	9360	9360	0
177	20231026	172100	2027187410	9360	9360	9360	9360	0
178	20231026	172000	2027187410	9360	9360	9360	9360	0
179	20231026	171900	2027187410	9360	9360	9360	9360	0
180	20231026	171800	2027187410	9360	9360	9360	9360	0
181	20231026	171700	2027187410	9360	9360	9360	9360	0
182	20231026	171600	2027187410	9360	9360	9360	9360	2928
183	20231026	171500	2027187410	9360	9360	9360	9360	0
184	20231026	171400	2027187410	9360	9360	9360	9360	0
185	20231026	171300	2027187410	9360	9360	9360	9360	0
186	20231026	171200	2027187410	9360	9360	9360	9360	0
187	20231026	171100	2027187410	9360	9360	9360	9360	0
188	20231026	171000	2027187410	9360	9360	9360	9360	0
189	20231026	170900	2027187410	9360	9360	9360	9360	0
190	20231026	170800	2027187410	9360	9360	9360	9360	0
191	20231026	170700	2027187410	9360	9360	9360	9360	0
192	20231026	170600	2027187410	9360	9360	9360	9360	0
193	20231026	170500	2027187410	9360	9360	9360	9360	0
194	20231026	170400	2027187410	9360	9360	9360	9360	0
195	20231026	170300	2027187410	9360	9360	9360	9360	0
196	20231026	170200	2027187410	9360	9360	9360	9360	0
197	20231026	170100	2027187410	9360	9360	9360	9360	0
198	20231026	170000	2027187410	9360	9360	9360	9360	0
199	20231026	165900	2027187410	9360	9360	9360	9360	0
200	20231026	165800	2027187410	9360	9360	9360	9360	0
201	20231026	165700	2027187410	9360	9360	9360	9360	0
202	20231026	165600	2027187410	9360	9360	9360	9360	0
203	20231026	165500	2027187410	9360	9360	9360	9360	0
204	20231026	165400	2027187410	9360	9360	9360	9360	0
205	20231026	165300	2027187410	9360	9360	9360	9360	0
206	20231026	165200	2027187410	9360	9360	9360	9360	0
207	20231026	165100	2027187410	9360	9360	9360	9360	0
208	20231026	165000	2027187410	9360	9360	9360	9360	0
209	20231026	164900	2027187410	9360	9360	9360	9360	0
210	20231026	164800	2027187410	9360	9360	9360	9360	0
211	20231026	164700	2027187410	9360	9360	9360	9360	0
212	20231026	164600	2027187410	9360	9360	9360	9360	2928
213	20231026	164500	2027187410	9360	9360	9360	9360	0
214	20231026	164400	2027187410	9360	9360	9360	9360	0
215	20231026	164300	2027187410	9360	9360	9360	9360	0
216	20231026	164200	2027187410	9360	9360	9360	9360	0
217	20231026	164100	2027187410	9360	9360	9360	9360	0
218	20231026	164000	2027187410	9360	9360	9360	9360	0
219	20231026	163900	2027187410	9360	9360	9360	9360	0
220	20231026	163800	2027187410	9360	9360	9360	9360	0
221	20231026	163700	2027187410	9360	9360	9360	9360	0
222	20231026	163600	2027187410	9360	9360	9360	9360	0
223	20231026	163500	2027187410	9360	9360	9360	9360	0
224	20231026	163400	2027187410	9360	9360	9360	9360	0
225	20231026	163300	2027187410	9360	9360	9360	9360	0
226	20231026	163200	2027187410	9360	9360	9360	9360	0
227	20231026	163100	2027187410	9360	9360	9360	9360	0
228	20231026	163000	2027187410	9360	9360	9360	9360	0
229	20231026	162900	2027187410	9360	9360	9360	9360	0
230	20231026	162800	2027187410	9360	9360	9360	9360	0
231	20231026	162700	2027187410	9360	9360	9360	9360	0
232	20231026	162600	2027187410	9360	9360	9360	9360	0
233	20231026	162500	2027187410	9360	9360	9360	9360	0
234	20231026	162400	2027187410	9360	9360	9360	9360	0
235	20231026	162300	2027187410	9360	9360	9360	9360	0
236	20231026	162200	2027187410	9360	9360	9360	9360	0
237	20231026	162100	2027187410	9360	9360	9360	9360	0
238	20231026	162000	2027187410	9360	9360	9360	9360	0
239	20231026	161900	2027187410	9360	9360	9360	9360	0
240	20231026	161800	2027187410	9360	9360	9360	9360	0
241	20231026	161700	2027187410	9360	9360	9360	9360	0
242	20231026	161600	2027187410	9360	9360	9360	9360	2928
243	20231026	161500	2027187410	9360	9360	9360	9360	0
244	20231026	161400	2027187410	9360	9360	9360	9360	0
245	20231026	161300	2027187410	9360	9360	9360	9360	0
246	20231026	161200	2027187410	9360	9360	9360	9360	0
247	20231026	161100	2027187410	9360	9360	9360	9360	0
248	20231026	161000	2027187410	9360	9360	9360	9360	0
249	20231026	160900	2027187410	9360	9360	9360	9360	0
250	20231026	160800	2027187410	9360	9360	9360	9360	0
251	20231026	160700	2027187410	9360	9360	9360	9360	0
252	20231026	160600	2027187410	9360	9360	9360	9360	0
253	20231026	160500	2027187410	9360	9360	9360	9360	0
254	20231026	160400	2027187410	9360	9360	9360	9360	0
255	20231026	160300	2027187410	9360	9360	9360	9360	0
256	20231026	160200	2027187410	9360	9360	9360	9360	0
257	20231026	160100	2027187410	9360	9360	9360	9360	0
258	20231026	160000	2027187410	9360	9360	9360	9360	0
259	20231026	155900	2027187410	9360	9360	9360	9360	0
260	20231026	155800	2027187410	9360	9360	9360	9360	0
261	20231026	155700	2027187410	9360	9360	9360	9360	0
262	20231026	155600	2027187410	9360	9360	9360	9360	0
263	20231026	155500	2027187410	9360	9360	9360	9360	0
264	20231026	155400	2027187410	9360	9360	9360	9360	0
265	20231026	155300	2027187410	9360	9360	9360	9360	0
266	20231026	155200	2027187410	9360	9360	9360	9360	0
267	20231026	155100	2027187410	9360	9360	9360	9360	0
268	20231026	155000	2027187410	9360	9360	9360	9360	0
269	20231026	154900	2027187410	9360	9360	9360	9360	0
270	20231026	154800	2027187410	9360	9360	9360	9360	0
271	20231026	154700	2027187410	9360	9360	9360	9360	0
272	20231026	154600	2027187410	9360	9360	9360	9360	2928
273	20231026	154500	2027187410	9360	9360	9360	9360	0
274	20231026	154400	2027187410	9360	9360	9360	9360	0
275	20231026	154300	2027187410	9360	9360	9360	9360	0
276	20231026	154200	2027187410	9360	9360	9360	9360	0
277	20231026	154100	2027187410	9360	9360	9360	9360	0
278	20231026	154000	2027187410	9360	9360	9360	9360	0
279	20231026	153900	2027187410	9360	9360	9360	9360	0
280	20231026	153800	2027187410	9360	9360	9360	9360	0
281	20231026	153700	2027187410	9360	9360	9360	9360	0
282	20231026	153600	2027187410	9360	9360	9360	9360	0
283	20231026	153500	2027187410	9360	9360	9360	9360	0
284	20231026	153400	2027187410	9360	9360	9360	9360	0
285	20231026	153300	2027187410	9360	9360	9360	9360	0
286	20231026	153200	2027187410	9360	9360	9360	9360	0
287	20231026	153100	2027187410	9360	9360	9360	9360	0
288	20231026	153000	2027187410	9360	9360	9360	9360	2928
289	20231026	152900	1999781330	9330	9330	9330	9330	0
290	20231026	152800	1999781330	9330	9330	9330	9330	0
291	20231026	152700	1999781330	9330	9330	9330	9330	0
292	20231026	152600	1999781330	9330	9330	9330	9330	0
293	20231026	152500	1999781330	9330	9330	9330	9330	0
294	20231026	152400	1999781330	9330	9330	9330	9330	0
295	20231026	152300	1999781330	9330	9330	9330	9330	0
296	20231026	152200	1999781330	9330	9330	9330	9330	0
297	20231026	152100	1999781330	9330	9330	9330	9330	0
298	20231026	152000	1999781330	9330	9330	9330	9330	0
299	20231026	151900	1999781330	9330	9350	9380	9320	853
300	20231026	151800	1991799500	9350	9370	9380	9350	718
301	20231026	151700	1985080730	9370	9370	9380	9370	61
302	20231026	151600	1984509120	9360	9370	9370	9360	805
303	20231026	151500	1976969980	9380	9380	9380	9380	10
304	20231026	151400	1976876180	9390	9390	9390	9390	228
305	20231026	151300	1974735260	9380	9390	9390	9380	118
306	20231026	151200	1973627540	9380	9380	9380	9380	256
307	20231026	151100	1971226260	9380	9370	9430	9370	934
308	20231026	151000	1962463040	9370	9350	9370	9350	678
309	20231026	150900	1956115460	9390	9430	9430	9390	1472
310	20231026	150800	1942267980	9440	9340	9440	9340	1440
311	20231026	150700	1928723060	9340	9340	9340	9340	67
312	20231026	150600	1928097280	9340	9340	9360	9340	220
313	20231026	150500	1926042020	9330	9330	9330	9330	0
314	20231026	150400	1926042020	9330	9350	9350	9330	284
315	20231026	150300	1923388700	9360	9330	9360	9330	351
316	20231026	150200	1920110210	9340	9360	9360	9340	844
317	20231026	150100	1912219230	9370	9380	9380	9370	930
318	20231026	150000	1903500880	9390	9390	9390	9390	852
319	20231026	145900	1895500600	9390	9390	9390	9390	13
320	20231026	145800	1895378530	9390	9390	9400	9380	1366
321	20231026	145700	1882549230	9390	9430	9440	9390	1344
322	20231026	145600	1869899300	9450	9410	9450	9410	3000
323	20231026	145500	1841568040	9400	9410	9410	9400	15
324	20231026	145400	1841426940	9410	9410	9410	9410	40
325	20231026	145300	1841050540	9410	9430	9430	9410	342
326	20231026	145200	1837829320	9430	9430	9430	9430	425
327	20231026	145100	1833821570	9430	9420	9440	9420	572
328	20231026	145000	1828429340	9420	9420	9420	9420	30
329	20231026	144900	1828146740	9420	9400	9420	9400	581
330	20231026	144800	1822677880	9400	9400	9400	9400	18
331	20231026	144700	1822508680	9400	9400	9400	9400	10
332	20231026	144600	1822414680	9410	9390	9410	9390	45
333	20231026	144500	1821992090	9390	9400	9410	9390	367
334	20231026	144400	1818541390	9400	9390	9400	9390	256
335	20231026	144300	1816136330	9390	9380	9390	9380	83
336	20231026	144200	1815357250	9380	9370	9380	9370	832
337	20231026	144100	1807555100	9360	9380	9380	9360	17
338	20231026	144000	1807395940	9380	9370	9380	9350	178
339	20231026	143900	1805729180	9370	9380	9380	9370	94
340	20231026	143800	1804847670	9370	9370	9380	9370	64
341	20231026	143700	1804247970	9370	9350	9370	9350	265
342	20231026	143600	1801767740	9340	9350	9350	9340	293
343	20231026	143500	1799028290	9370	9360	9370	9360	270
344	20231026	143400	1796501080	9370	9340	9370	9340	508
345	20231026	143300	1791749650	9330	9320	9340	9320	233
346	20231026	143200	1789575930	9310	9290	9310	9290	160
347	20231026	143100	1788088990	9300	9300	9300	9300	537
348	20231026	143000	1783094890	9300	9280	9300	9260	511
349	20231026	142900	1778356390	9290	9240	9290	9240	1617
350	20231026	142800	1763372820	9240	9250	9250	9240	176
351	20231026	142700	1761746220	9270	9220	9270	9210	4418
352	20231026	142600	1720833220	9220	9200	9220	9200	448
353	20231026	142500	1716709970	9190	9200	9200	9190	800
354	20231026	142400	1709353200	9200	9190	9200	9190	87
355	20231026	142300	1708553070	9190	9220	9220	9180	357
356	20231026	142200	1705271020	9210	9190	9220	9190	1924
357	20231026	142100	1687554340	9190	9150	9190	9150	4573
358	20231026	142000	1645582140	9150	9130	9170	9130	367
359	20231026	141900	1642226570	9120	9100	9180	9100	6311
360	20231026	141800	1584476620	9080	9030	9130	9030	4015
361	20231026	141700	1548126530	8750	8750	8750	8750	0
362	20231026	141600	1548126530	8750	9280	9280	8750	15137
363	20231026	141500	1410212370	9280	9280	9280	9280	243
364	20231026	141400	1407957330	9290	9290	9290	9280	111
365	20231026	141300	1406926240	9290	9290	9290	9280	57
366	20231026	141200	1406397180	9280	9260	9280	9250	1788
367	20231026	141100	1389849140	9260	9260	9260	9260	26
368	20231026	141000	1389608380	9260	9250	9270	9250	263
369	20231026	140900	1387171070	9270	9290	9290	9260	697
370	20231026	140800	1380701270	9320	9280	9330	9280	6300
371	20231026	140700	1322211930	9270	9230	9270	9230	882
372	20231026	140600	1314055930	9220	9220	9230	9220	110
373	20231026	140500	1313041720	9230	9230	9230	9230	6
374	20231026	140400	1312986340	9230	9250	9250	9230	764
375	20231026	140300	1305928520	9250	9240	9250	9240	354
376	20231026	140200	1302655130	9230	9250	9260	9230	509
377	20231026	140100	1297950310	9240	9260	9260	9240	571
378	20231026	140000	1292670420	9260	9300	9300	9260	1415
379	20231026	135900	1279541830	9300	9320	9320	9300	300
380	20231026	135800	1276750010	9320	9300	9320	9300	759
381	20231026	135700	1269689950	9290	9300	9300	9290	937
382	20231026	135600	1260976500	9300	9300	9300	9300	3066
383	20231026	135500	1232462700	9290	9300	9320	9290	1685
384	20231026	135400	1216793280	9300	9290	9330	9290	2143
385	20231026	135300	1196851170	9300	9290	9300	9290	148
386	20231026	135200	1195475030	9290	9290	9290	9280	220
387	20231026	135100	1193431430	9280	9300	9300	9280	452
388	20231026	135000	1189228360	9300	9330	9330	9300	3315
389	20231026	134900	1158376750	9330	9330	9340	9330	300
390	20231026	134800	1155577480	9330	9340	9360	9330	2007
391	20231026	134700	1136827550	9350	9350	9350	9340	676
392	20231026	134600	1130508130	9350	9370	9370	9350	2288
393	20231026	134500	1109103880	9360	9390	9390	9360	2477
394	20231026	134400	1085872220	9390	9400	9410	9390	930
395	20231026	134300	1077131090	9400	9410	9410	9400	643
396	20231026	134200	1071083950	9420	9440	9440	9420	1383
397	20231026	134100	1058045300	9450	9450	9450	9440	29
398	20231026	134000	1057771340	9450	9450	9450	9440	21
399	20231026	133900	1057572930	9460	9450	9460	9450	142
400	20231026	133800	1056229700	9440	9440	9440	9440	35
401	20231026	133700	1055899300	9440	9460	9460	9440	951
402	20231026	133600	1046910770	9460	9460	9460	9460	16
403	20231026	133500	1046759410	9460	9470	9470	9460	89
404	20231026	133400	1045917340	9490	9490	9490	9490	51
405	20231026	133300	1045433350	9500	9480	9500	9480	2018
406	20231026	133200	1026266080	9480	9480	9480	9480	301
407	20231026	133100	1023412600	9480	9460	9480	9460	342
408	20231026	133000	1020177260	9460	9470	9470	9460	52
409	20231026	132900	1019685240	9460	9470	9470	9460	36
410	20231026	132800	1019344670	9470	9480	9480	9470	497
411	20231026	132700	1014633220	9480	9490	9490	9480	135
412	20231026	132600	1013352120	9500	9500	9500	9500	0
413	20231026	132500	1013352120	9500	9500	9500	9500	18
414	20231026	132400	1013181120	9510	9510	9510	9510	0
415	20231026	132300	1013181120	9510	9510	9510	9510	0
416	20231026	132200	1013181120	9510	9510	9510	9510	2
417	20231026	132100	1013162100	9510	9500	9510	9500	3
418	20231026	132000	1013133590	9490	9500	9500	9480	358
419	20231026	131900	1009734130	9500	9500	9500	9500	0
420	20231026	131800	1009734130	9500	9500	9500	9500	0
421	20231026	131700	1009734130	9500	9500	9500	9500	0
422	20231026	131600	1009734130	9500	9500	9500	9500	4
423	20231026	131500	1009696130	9500	9500	9500	9500	62
424	20231026	131400	1009107130	9520	9520	9520	9520	18
425	20231026	131300	1008935770	9520	9520	9520	9520	0
426	20231026	131200	1008935770	9520	9520	9520	9520	0
427	20231026	131100	1008935770	9520	9460	9520	9460	1055
428	20231026	131000	998917820	9480	9460	9480	9460	41
429	20231026	130900	998529300	9460	9470	9470	9460	525
430	20231026	130800	993557560	9470	9470	9470	9470	107
431	20231026	130700	992544270	9470	9480	9480	9470	83
432	20231026	130600	991757530	9490	9500	9500	9490	8
433	20231026	130500	991681560	9500	9470	9500	9470	621
434	20231026	130400	985793150	9470	9460	9470	9460	51
435	20231026	130300	985310190	9460	9460	9460	9460	0
436	20231026	130200	985310190	9460	9460	9460	9460	0
437	20231026	130100	985310190	9460	9460	9460	9460	0
438	20231026	130000	985310190	9460	9460	9460	9460	0
439	20231026	125900	985310190	9460	9460	9460	9460	0
440	20231026	125800	985310190	9460	9460	9460	9460	273
441	20231026	125700	982727610	9460	9460	9460	9460	54
442	20231026	125600	982216770	9460	9470	9470	9460	174
443	20231026	125500	980570350	9470	9470	9470	9470	2
444	20231026	125400	980551410	9470	9470	9470	9470	18
445	20231026	125300	980380950	9470	9470	9470	9470	7
446	20231026	125200	980314660	9470	9470	9470	9470	0
447	20231026	125100	980314660	9470	9470	9470	9470	0
448	20231026	125000	980314660	9470	9470	9470	9470	211
449	20231026	124900	978316490	9470	9470	9470	9470	15
450	20231026	124800	978174440	9460	9460	9460	9460	0
451	20231026	124700	978174440	9460	9470	9470	9460	126
452	20231026	124600	976982380	9470	9470	9470	9470	14
453	20231026	124500	976849800	9480	9490	9490	9470	41
454	20231026	124400	976461020	9470	9440	9470	9430	2502
455	20231026	124300	952820960	9430	9430	9440	9430	100
456	20231026	124200	951877540	9440	9450	9450	9440	2183
457	20231026	124100	931267720	9450	9450	9460	9450	274
458	20231026	124000	928678120	9440	9440	9440	9440	0
459	20231026	123900	928678120	9440	9450	9450	9440	20
460	20231026	123800	928489180	9460	9460	9460	9460	0
461	20231026	123700	928489180	9460	9450	9460	9450	353
462	20231026	123600	925152330	9440	9440	9440	9440	1
463	20231026	123500	925142890	9450	9450	9450	9450	16
464	20231026	123400	924991690	9450	9450	9450	9450	45
465	20231026	123300	924566440	9450	9450	9450	9450	96
466	20231026	123200	923659240	9450	9450	9450	9450	201
467	20231026	123100	921759790	9440	9440	9440	9440	1
468	20231026	123000	921750350	9450	9450	9450	9450	31
469	20231026	122900	921457400	9450	9450	9450	9450	5
470	20231026	122800	921410150	9450	9450	9450	9450	5
471	20231026	122700	921362900	9450	9450	9450	9450	0
472	20231026	122600	921362900	9450	9450	9450	9450	0
473	20231026	122500	921362900	9450	9450	9450	9450	200
474	20231026	122400	919472900	9450	9450	9450	9450	26
475	20231026	122300	919227200	9450	9450	9460	9450	279
476	20231026	122200	916590090	9450	9460	9460	9450	380
477	20231026	122100	912995430	9460	9460	9460	9460	0
478	20231026	122000	912995430	9460	9460	9460	9460	21
479	20231026	121900	912796770	9460	9460	9460	9460	0
480	20231026	121800	912796770	9460	9460	9460	9460	0
481	20231026	121700	912796770	9460	9450	9460	9450	104
482	20231026	121600	911812970	9460	9460	9460	9460	6
483	20231026	121500	911756210	9460	9460	9460	9460	232
484	20231026	121400	909561490	9460	9460	9460	9460	0
485	20231026	121300	909561490	9460	9460	9460	9460	0
486	20231026	121200	909561490	9460	9470	9470	9460	143
487	20231026	121100	908208680	9470	9470	9470	9470	0
488	20231026	121000	908208680	9470	9470	9470	9470	0
489	20231026	120900	908208680	9470	9440	9470	9440	1770
490	20231026	120800	891469470	9450	9440	9450	9440	422
491	20231026	120700	887485670	9450	9450	9450	9450	341
492	20231026	120600	884263220	9450	9460	9460	9450	452
493	20231026	120500	879991520	9460	9480	9480	9450	806
494	20231026	120400	872364000	9470	9470	9470	9470	0
495	20231026	120300	872364000	9470	9470	9470	9470	0
496	20231026	120200	872364000	9470	9470	9470	9470	8
497	20231026	120100	872288240	9480	9480	9480	9480	0
498	20231026	120000	872288240	9480	9480	9480	9480	232
499	20231026	115900	870088880	9490	9490	9490	9490	2
500	20231026	115800	870069900	9490	9500	9500	9490	2078
501	20231026	115700	850330890	9520	9500	9520	9500	139
502	20231026	115600	849010030	9520	9520	9520	9520	1
503	20231026	115500	849000510	9510	9500	9510	9500	200
504	20231026	115400	847098520	9500	9500	9500	9500	0
505	20231026	115300	847098520	9500	9500	9500	9500	0
506	20231026	115200	847098520	9500	9500	9500	9500	0
507	20231026	115100	847098520	9500	9500	9500	9500	16
508	20231026	115000	846946520	9490	9490	9490	9490	321
509	20231026	114900	843900230	9490	9490	9490	9490	3
510	20231026	114800	843871760	9490	9490	9490	9490	0
511	20231026	114700	843871760	9490	9490	9490	9490	18
512	20231026	114600	843700940	9490	9490	9490	9490	100
513	20231026	114500	842751940	9490	9490	9490	9490	1
514	20231026	114400	842742450	9470	9470	9470	9470	0
515	20231026	114300	842742450	9470	9480	9480	9470	707
516	20231026	114200	836041570	9480	9520	9520	9480	416
517	20231026	114100	832095330	9520	9500	9520	9500	135
518	20231026	114000	830810530	9510	9510	9510	9510	0
519	20231026	113900	830810530	9510	9510	9510	9510	0
520	20231026	113800	830810530	9510	9510	9510	9510	0
521	20231026	113700	830810530	9510	9500	9510	9500	462
522	20231026	113600	826419420	9500	9480	9500	9470	589
523	20231026	113500	820834120	9490	9490	9490	9490	345
524	20231026	113400	817560070	9490	9480	9490	9480	115
525	20231026	113300	816469770	9480	9480	9480	9480	0
526	20231026	113200	816469770	9480	9480	9480	9480	1
527	20231026	113100	816460290	9480	9480	9480	9480	185
528	20231026	113000	814706490	9480	9490	9490	9470	568
529	20231026	112900	809321360	9490	9490	9490	9490	0
530	20231026	112800	809321360	9490	9530	9530	9490	4210
531	20231026	112700	769285330	9530	9530	9530	9530	1
532	20231026	112600	769275800	9530	9530	9530	9530	0
533	20231026	112500	769275800	9530	9530	9530	9530	200
534	20231026	112400	767369800	9520	9520	9520	9520	0
535	20231026	112300	767369800	9520	9520	9520	9520	0
536	20231026	112200	767369800	9520	9540	9540	9520	650
537	20231026	112100	761171160	9550	9550	9550	9550	181
538	20231026	112000	759442610	9550	9550	9550	9550	4
539	20231026	111900	759404410	9550	9550	9550	9550	241
540	20231026	111800	757102860	9550	9550	9550	9540	165
541	20231026	111700	755528110	9540	9540	9540	9540	0
542	20231026	111600	755528110	9540	9540	9540	9540	400
543	20231026	111500	751712110	9540	9540	9540	9540	20
544	20231026	111400	751521310	9530	9530	9530	9530	0
545	20231026	111300	751521310	9530	9530	9530	9530	2
546	20231026	111200	751502250	9520	9530	9530	9520	102
547	20231026	111100	750530210	9550	9550	9550	9550	0
548	20231026	111000	750530210	9550	9550	9550	9520	505
549	20231026	110900	745707760	9530	9520	9530	9520	295
550	20231026	110800	742897830	9520	9510	9520	9510	141
551	20231026	110700	741556510	9510	9510	9510	9510	0
552	20231026	110600	741556510	9510	9530	9530	9510	11
553	20231026	110500	741451880	9520	9520	9520	9520	10
554	20231026	110400	741356680	9510	9520	9520	9510	176
555	20231026	110300	739682710	9530	9540	9540	9530	853
556	20231026	110200	731545300	9550	9570	9570	9550	1720
557	20231026	110100	715098530	9570	9570	9570	9570	0
558	20231026	110000	715098530	9570	9570	9570	9570	0
559	20231026	105900	715098530	9570	9570	9570	9570	0
560	20231026	105800	715098530	9570	9570	9570	9570	0
561	20231026	105700	715098530	9570	9570	9570	9570	60
562	20231026	105600	714524330	9570	9570	9570	9570	189
563	20231026	105500	712715600	9570	9560	9570	9560	316
564	20231026	105400	709694390	9560	9560	9560	9560	110
565	20231026	105300	708642790	9560	9610	9610	9560	1204
566	20231026	105200	697105380	9620	9640	9640	9620	146
567	20231026	105100	695700610	9640	9630	9640	9630	589
568	20231026	105000	690028400	9630	9630	9630	9630	0
569	20231026	104900	690028400	9630	9630	9630	9630	0
570	20231026	104800	690028400	9630	9630	9630	9610	714
571	20231026	104700	683154080	9650	9630	9650	9630	660
572	20231026	104600	676790030	9620	9640	9640	9620	351
573	20231026	104500	673412630	9640	9640	9640	9640	83
574	20231026	104400	672612510	9630	9630	9630	9630	12
575	20231026	104300	672496950	9630	9620	9630	9620	83
576	20231026	104200	671698260	9630	9600	9640	9600	248
577	20231026	104100	669312410	9600	9600	9600	9600	183
578	20231026	104000	667555610	9600	9600	9600	9600	147
579	20231026	103900	666144410	9600	9570	9600	9570	592
580	20231026	103800	660473030	9580	9570	9580	9570	390
581	20231026	103700	656737520	9570	9570	9570	9570	482
582	20231026	103600	652124780	9560	9550	9560	9540	1606
583	20231026	103500	636776420	9560	9560	9560	9560	100
584	20231026	103400	635820420	9560	9560	9560	9560	352
585	20231026	103300	632455300	9560	9560	9560	9560	77
586	20231026	103200	631719180	9560	9560	9560	9560	0
587	20231026	103100	631719180	9560	9560	9560	9560	110
588	20231026	103000	630667580	9560	9560	9560	9560	18
589	20231026	102900	630495500	9560	9560	9560	9560	0
590	20231026	102800	630495500	9560	9560	9560	9560	1
591	20231026	102700	630485940	9560	9560	9560	9560	95
592	20231026	102600	629577740	9560	9550	9560	9550	94
593	20231026	102500	628679180	9550	9520	9550	9520	903
594	20231026	102400	620068740	9540	9530	9540	9500	2013
595	20231026	102300	600903530	9520	9530	9530	9520	523
596	20231026	102200	595923290	9540	9570	9570	9540	951
597	20231026	102100	586844460	9580	9560	9580	9560	111
598	20231026	102000	585782070	9570	9560	9570	9560	34
599	20231026	101900	585456840	9560	9530	9560	9530	628
600	20231026	101800	579461690	9530	9470	9530	9470	913
601	20231026	101700	570798700	9480	9480	9480	9480	68
602	20231026	101600	570154060	9480	9480	9480	9480	0
603	20231026	101500	570154060	9480	9480	9480	9480	18
604	20231026	101400	569983420	9480	9480	9480	9480	1
605	20231026	101300	569973940	9470	9460	9470	9460	198
606	20231026	101200	568099860	9450	9460	9460	9450	705
607	20231026	101100	561435390	9460	9460	9460	9460	41
608	20231026	101000	561047530	9460	9490	9490	9460	538
609	20231026	100900	555953750	9500	9490	9500	9490	102
610	20231026	100800	554985750	9490	9480	9490	9480	604
611	20231026	100700	549259280	9470	9470	9470	9470	11
612	20231026	100600	549155110	9470	9470	9480	9470	126
613	20231026	100500	547961710	9470	9470	9470	9470	0
614	20231026	100400	547961710	9470	9480	9480	9470	749
615	20231026	100300	540868220	9480	9470	9480	9470	250
616	20231026	100200	538499720	9470	9440	9470	9440	1178
617	20231026	100100	527369430	9450	9470	9470	9450	1769
618	20231026	100000	510647420	9470	9470	9470	9470	735
619	20231026	095900	503686970	9470	9470	9470	9470	1
620	20231026	095800	503677500	9460	9460	9460	9460	84
621	20231026	095700	502882860	9460	9440	9460	9440	696
622	20231026	095600	496301440	9450	9450	9450	9450	33
623	20231026	095500	495989590	9450	9480	9480	9450	1176
624	20231026	095400	484864120	9480	9480	9480	9480	321
625	20231026	095300	481821040	9460	9470	9470	9450	1552
626	20231026	095200	467137180	9480	9490	9490	9480	415
627	20231026	095100	463199150	9500	9500	9500	9500	0
628	20231026	095000	463199150	9500	9510	9510	9500	2492
629	20231026	094900	439509060	9510	9500	9510	9500	208
630	20231026	094800	437532020	9510	9500	9510	9500	141
631	20231026	094700	436192460	9500	9480	9500	9480	907
632	20231026	094600	427582940	9470	9480	9480	9470	1184
633	20231026	094500	416366760	9490	9490	9490	9490	25
634	20231026	094400	416129510	9490	9500	9500	9490	11
635	20231026	094300	416025080	9480	9480	9490	9470	1112
636	20231026	094200	405481720	9480	9560	9560	9480	1687
637	20231026	094100	389437390	9560	9580	9580	9560	208
638	20231026	094000	387446910	9560	9530	9560	9530	1358
639	20231026	093900	374487540	9530	9560	9560	9530	1182
640	20231026	093800	363212330	9560	9570	9570	9540	2834
641	20231026	093700	336119520	9570	9590	9590	9570	1704
642	20231026	093600	319787820	9600	9620	9620	9600	2350
643	20231026	093500	297224100	9620	9640	9650	9620	2396
644	20231026	093400	274137520	9640	9640	9640	9640	8
645	20231026	093300	274060400	9650	9670	9670	9650	99
646	20231026	093200	273105020	9680	9700	9700	9680	123
647	20231026	093100	271912060	9690	9650	9690	9640	6596
648	20231026	093000	208160370	9660	9660	9660	9660	101
649	20231026	092900	207184710	9660	9670	9670	9660	228
650	20231026	092800	204982150	9670	9670	9670	9670	1
651	20231026	092700	204972480	9670	9660	9670	9640	1073
652	20231026	092600	194608600	9660	9670	9670	9660	60
653	20231026	092500	194028960	9670	9640	9670	9630	523
654	20231026	092400	188989220	9630	9690	9690	9630	1114
655	20231026	092300	178229010	9700	9700	9700	9700	577
656	20231026	092200	172632110	9710	9720	9720	9710	328
657	20231026	092100	169445440	9720	9720	9720	9720	43
658	20231026	092000	169027480	9740	9710	9740	9710	1010
659	20231026	091900	159202880	9700	9710	9710	9700	1084
660	20231026	091800	148682240	9730	9760	9770	9710	2188
661	20231026	091700	127391970	9760	9710	9770	9710	1489
662	20231026	091600	112890300	9710	9710	9720	9700	622
663	20231026	091500	106848950	9710	9710	9710	9700	1166
664	20231026	091400	95528810	9710	9710	9710	9700	40
665	20231026	091300	95140520	9700	9670	9700	9670	231
666	20231026	091200	92901120	9670	9670	9670	9660	772
667	20231026	091100	85438030	9650	9640	9670	9640	2585
668	20231026	091000	60491630	9640	9620	9640	9620	399
669	20231026	090900	56652610	9610	9580	9610	9580	135
670	20231026	090800	55356650	9580	9580	9580	9580	205
671	20231026	090700	53392750	9580	9580	9600	9580	347
672	20231026	090600	50068470	9580	9600	9600	9580	132
673	20231026	090500	48803510	9600	9570	9600	9570	87
674	20231026	090400	47968850	9570	9580	9580	9560	749
675	20231026	090300	40801080	9570	9570	9600	9570	2199
676	20231026	090200	19755710	9580	9570	9580	9570	209
677	20231026	090100	17754790	9550	9520	9550	9520	1112
678	20231026	090000	7160740	9510	9650	9650	9510	746