KissMeData/007330/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184700	1890106020	9200	9200	9200	9200	1161
3	20231027	184600	1890106020	9200	9200	9200	9200	0
4	20231027	184500	1890106020	9200	9200	9200	9200	0
5	20231027	184400	1890106020	9200	9200	9200	9200	0
6	20231027	184300	1890106020	9200	9200	9200	9200	0
7	20231027	184200	1890106020	9200	9200	9200	9200	0
8	20231027	184100	1890106020	9200	9200	9200	9200	0
9	20231027	184000	1890106020	9200	9200	9200	9200	0
10	20231027	183900	1890106020	9200	9200	9200	9200	0
11	20231027	183800	1890106020	9200	9200	9200	9200	0
12	20231027	183700	1890106020	9200	9200	9200	9200	0
13	20231027	183600	1890106020	9200	9200	9200	9200	0
14	20231027	183500	1890106020	9200	9200	9200	9200	0
15	20231027	183400	1890106020	9200	9200	9200	9200	0
16	20231027	183300	1890106020	9200	9200	9200	9200	0
17	20231027	183200	1890106020	9200	9200	9200	9200	0
18	20231027	183100	1890106020	9200	9200	9200	9200	0
19	20231027	183000	1890106020	9200	9200	9200	9200	0
20	20231027	182900	1890106020	9200	9200	9200	9200	0
21	20231027	182800	1890106020	9200	9200	9200	9200	0
22	20231027	182700	1890106020	9200	9200	9200	9200	0
23	20231027	182600	1890106020	9200	9200	9200	9200	0
24	20231027	182500	1890106020	9200	9200	9200	9200	0
25	20231027	182400	1890106020	9200	9200	9200	9200	0
26	20231027	182300	1890106020	9200	9200	9200	9200	0
27	20231027	182200	1890106020	9200	9200	9200	9200	0
28	20231027	182100	1890106020	9200	9200	9200	9200	0
29	20231027	182000	1890106020	9200	9200	9200	9200	0
30	20231027	181900	1890106020	9200	9200	9200	9200	0
31	20231027	181800	1890106020	9200	9200	9200	9200	0
32	20231027	181700	1890106020	9200	9200	9200	9200	1161
33	20231027	181600	1890106020	9200	9200	9200	9200	0
34	20231027	181500	1890106020	9200	9200	9200	9200	0
35	20231027	181400	1890106020	9200	9200	9200	9200	0
36	20231027	181300	1890106020	9200	9200	9200	9200	0
37	20231027	181200	1890106020	9200	9200	9200	9200	0
38	20231027	181100	1890106020	9200	9200	9200	9200	0
39	20231027	181000	1890106020	9200	9200	9200	9200	0
40	20231027	180900	1890106020	9200	9200	9200	9200	0
41	20231027	180800	1890106020	9200	9200	9200	9200	0
42	20231027	180700	1890106020	9200	9200	9200	9200	0
43	20231027	180600	1890106020	9200	9200	9200	9200	0
44	20231027	180500	1890106020	9200	9200	9200	9200	0
45	20231027	180400	1890106020	9200	9200	9200	9200	0
46	20231027	180300	1890106020	9200	9200	9200	9200	0
47	20231027	180200	1890106020	9200	9200	9200	9200	0
48	20231027	180100	1890106020	9200	9200	9200	9200	0
49	20231027	180000	1890106020	9200	9200	9200	9200	0
50	20231027	175900	1890106020	9200	9200	9200	9200	0
51	20231027	175800	1890106020	9200	9200	9200	9200	0
52	20231027	175700	1890106020	9200	9200	9200	9200	0
53	20231027	175600	1890106020	9200	9200	9200	9200	0
54	20231027	175500	1890106020	9200	9200	9200	9200	0
55	20231027	175400	1890106020	9200	9200	9200	9200	0
56	20231027	175300	1890106020	9200	9200	9200	9200	0
57	20231027	175200	1890106020	9200	9200	9200	9200	0
58	20231027	175100	1890106020	9200	9200	9200	9200	0
59	20231027	175000	1890106020	9200	9200	9200	9200	0
60	20231027	174900	1890106020	9200	9200	9200	9200	0
61	20231027	174800	1890106020	9200	9200	9200	9200	0
62	20231027	174700	1890106020	9200	9200	9200	9200	1161
63	20231027	174600	1890106020	9200	9200	9200	9200	0
64	20231027	174500	1890106020	9200	9200	9200	9200	0
65	20231027	174400	1890106020	9200	9200	9200	9200	0
66	20231027	174300	1890106020	9200	9200	9200	9200	0
67	20231027	174200	1890106020	9200	9200	9200	9200	0
68	20231027	174100	1890106020	9200	9200	9200	9200	0
69	20231027	174000	1890106020	9200	9200	9200	9200	0
70	20231027	173900	1890106020	9200	9200	9200	9200	0
71	20231027	173800	1890106020	9200	9200	9200	9200	0
72	20231027	173700	1890106020	9200	9200	9200	9200	0
73	20231027	173600	1890106020	9200	9200	9200	9200	0
74	20231027	173500	1890106020	9200	9200	9200	9200	0
75	20231027	173400	1890106020	9200	9200	9200	9200	0
76	20231027	173300	1890106020	9200	9200	9200	9200	0
77	20231027	173200	1890106020	9200	9200	9200	9200	0
78	20231027	173100	1890106020	9200	9200	9200	9200	0
79	20231027	173000	1890106020	9200	9200	9200	9200	0
80	20231027	172900	1890106020	9200	9200	9200	9200	0
81	20231027	172800	1890106020	9200	9200	9200	9200	0
82	20231027	172700	1890106020	9200	9200	9200	9200	0
83	20231027	172600	1890106020	9200	9200	9200	9200	0
84	20231027	172500	1890106020	9200	9200	9200	9200	0
85	20231027	172400	1890106020	9200	9200	9200	9200	0
86	20231027	172300	1890106020	9200	9200	9200	9200	0
87	20231027	172200	1890106020	9200	9200	9200	9200	0
88	20231027	172100	1890106020	9200	9200	9200	9200	0
89	20231027	172000	1890106020	9200	9200	9200	9200	0
90	20231027	171900	1890106020	9200	9200	9200	9200	0
91	20231027	171800	1890106020	9200	9200	9200	9200	0
92	20231027	171700	1890106020	9200	9200	9200	9200	1161
93	20231027	171600	1890106020	9200	9200	9200	9200	0
94	20231027	171500	1890106020	9200	9200	9200	9200	0
95	20231027	171400	1890106020	9200	9200	9200	9200	0
96	20231027	171300	1890106020	9200	9200	9200	9200	0
97	20231027	171200	1890106020	9200	9200	9200	9200	0
98	20231027	171100	1890106020	9200	9200	9200	9200	0
99	20231027	171000	1890106020	9200	9200	9200	9200	0
100	20231027	170900	1890106020	9200	9200	9200	9200	0
101	20231027	170800	1890106020	9200	9200	9200	9200	0
102	20231027	170700	1890106020	9200	9200	9200	9200	0
103	20231027	170600	1890106020	9200	9200	9200	9200	0
104	20231027	170500	1890106020	9200	9200	9200	9200	0
105	20231027	170400	1890106020	9200	9200	9200	9200	0
106	20231027	170300	1890106020	9200	9200	9200	9200	0
107	20231027	170200	1890106020	9200	9200	9200	9200	0
108	20231027	170100	1890106020	9200	9200	9200	9200	0
109	20231027	170000	1890106020	9200	9200	9200	9200	0
110	20231027	165900	1890106020	9200	9200	9200	9200	0
111	20231027	165800	1890106020	9200	9200	9200	9200	0
112	20231027	165700	1890106020	9200	9200	9200	9200	0
113	20231027	165600	1890106020	9200	9200	9200	9200	0
114	20231027	165500	1890106020	9200	9200	9200	9200	0
115	20231027	165400	1890106020	9200	9200	9200	9200	0
116	20231027	165300	1890106020	9200	9200	9200	9200	0
117	20231027	165200	1890106020	9200	9200	9200	9200	0
118	20231027	165100	1890106020	9200	9200	9200	9200	0
119	20231027	165000	1890106020	9200	9200	9200	9200	0
120	20231027	164900	1890106020	9200	9200	9200	9200	0
121	20231027	164800	1890106020	9200	9200	9200	9200	0
122	20231027	164700	1890106020	9200	9200	9200	9200	1161
123	20231027	164600	1890106020	9200	9200	9200	9200	0
124	20231027	164500	1890106020	9200	9200	9200	9200	0
125	20231027	164400	1890106020	9200	9200	9200	9200	0
126	20231027	164300	1890106020	9200	9200	9200	9200	0
127	20231027	164200	1890106020	9200	9200	9200	9200	0
128	20231027	164100	1890106020	9200	9200	9200	9200	0
129	20231027	164000	1890106020	9200	9200	9200	9200	0
130	20231027	163900	1890106020	9200	9200	9200	9200	0
131	20231027	163800	1890106020	9200	9200	9200	9200	0
132	20231027	163700	1890106020	9200	9200	9200	9200	0
133	20231027	163600	1890106020	9200	9200	9200	9200	0
134	20231027	163500	1890106020	9200	9200	9200	9200	0
135	20231027	163400	1890106020	9200	9200	9200	9200	0
136	20231027	163300	1890106020	9200	9200	9200	9200	0
137	20231027	163200	1890106020	9200	9200	9200	9200	0
138	20231027	163100	1890106020	9200	9200	9200	9200	0
139	20231027	163000	1890106020	9200	9200	9200	9200	0
140	20231027	162900	1890106020	9200	9200	9200	9200	0
141	20231027	162800	1890106020	9200	9200	9200	9200	0
142	20231027	162700	1890106020	9200	9200	9200	9200	0
143	20231027	162600	1890106020	9200	9200	9200	9200	0
144	20231027	162500	1890106020	9200	9200	9200	9200	0
145	20231027	162400	1890106020	9200	9200	9200	9200	0
146	20231027	162300	1890106020	9200	9200	9200	9200	0
147	20231027	162200	1890106020	9200	9200	9200	9200	0
148	20231027	162100	1890106020	9200	9200	9200	9200	0
149	20231027	162000	1890106020	9200	9200	9200	9200	0
150	20231027	161900	1890106020	9200	9200	9200	9200	0
151	20231027	161800	1890106020	9200	9200	9200	9200	0
152	20231027	161700	1890106020	9200	9200	9200	9200	1161
153	20231027	161600	1890106020	9200	9200	9200	9200	0
154	20231027	161500	1890106020	9200	9200	9200	9200	0
155	20231027	161400	1890106020	9200	9200	9200	9200	0
156	20231027	161300	1890106020	9200	9200	9200	9200	0
157	20231027	161200	1890106020	9200	9200	9200	9200	0
158	20231027	161100	1890106020	9200	9200	9200	9200	0
159	20231027	161000	1890106020	9200	9200	9200	9200	0
160	20231027	160900	1890106020	9200	9200	9200	9200	0
161	20231027	160800	1890106020	9200	9200	9200	9200	0
162	20231027	160700	1890106020	9200	9200	9200	9200	0
163	20231027	160600	1890106020	9200	9200	9200	9200	0
164	20231027	160500	1890106020	9200	9200	9200	9200	0
165	20231027	160400	1890106020	9200	9200	9200	9200	0
166	20231027	160300	1890106020	9200	9200	9200	9200	0
167	20231027	160200	1890106020	9200	9200	9200	9200	0
168	20231027	160100	1890106020	9200	9200	9200	9200	0
169	20231027	160000	1890106020	9200	9200	9200	9200	0
170	20231027	155900	1890106020	9200	9200	9200	9200	0
171	20231027	155800	1890106020	9200	9200	9200	9200	0
172	20231027	155700	1890106020	9200	9200	9200	9200	0
173	20231027	155600	1890106020	9200	9200	9200	9200	0
174	20231027	155500	1890106020	9200	9200	9200	9200	0
175	20231027	155400	1890106020	9200	9200	9200	9200	0
176	20231027	155300	1890106020	9200	9200	9200	9200	0
177	20231027	155200	1890106020	9200	9200	9200	9200	0
178	20231027	155100	1890106020	9200	9200	9200	9200	0
179	20231027	155000	1890106020	9200	9200	9200	9200	0
180	20231027	154900	1890106020	9200	9200	9200	9200	0
181	20231027	154800	1890106020	9200	9200	9200	9200	0
182	20231027	154700	1890106020	9200	9200	9200	9200	1161
183	20231027	154600	1890106020	9200	9200	9200	9200	0
184	20231027	154500	1890106020	9200	9200	9200	9200	0
185	20231027	154400	1890106020	9200	9200	9200	9200	0
186	20231027	154300	1890106020	9200	9200	9200	9200	0
187	20231027	154200	1890106020	9200	9200	9200	9200	0
188	20231027	154100	1890106020	9200	9200	9200	9200	0
189	20231027	154000	1890106020	9200	9200	9200	9200	0
190	20231027	153900	1890106020	9200	9200	9200	9200	0
191	20231027	153800	1890106020	9200	9200	9200	9200	0
192	20231027	153700	1890106020	9200	9200	9200	9200	0
193	20231027	153600	1890106020	9200	9200	9200	9200	0
194	20231027	153500	1890106020	9200	9200	9200	9200	0
195	20231027	153400	1890106020	9200	9200	9200	9200	0
196	20231027	153300	1890106020	9200	9200	9200	9200	0
197	20231027	153200	1890106020	9200	9200	9200	9200	0
198	20231027	153100	1890106020	9200	9200	9200	9200	0
199	20231027	153000	1890106020	9200	9200	9200	9200	1161
200	20231027	152900	1879424820	9200	9200	9200	9200	0
201	20231027	152800	1879424820	9200	9200	9200	9200	0
202	20231027	152700	1879424820	9200	9200	9200	9200	0
203	20231027	152600	1879424820	9200	9200	9200	9200	0
204	20231027	152500	1879424820	9200	9200	9200	9200	0
205	20231027	152400	1879424820	9200	9200	9200	9200	0
206	20231027	152300	1879424820	9200	9200	9200	9200	0
207	20231027	152200	1879424820	9200	9200	9200	9200	0
208	20231027	152100	1879424820	9200	9200	9200	9200	0
209	20231027	152000	1879424820	9200	9200	9200	9200	0
210	20231027	151900	1879424820	9200	9250	9250	9200	310
211	20231027	151800	1876569210	9200	9240	9240	9200	180
212	20231027	151700	1874912570	9240	9240	9240	9240	454
213	20231027	151600	1870717610	9250	9250	9250	9250	700
214	20231027	151500	1864242610	9250	9240	9260	9180	66
215	20231027	151400	1863633350	9250	9190	9250	9190	250
216	20231027	151300	1861324350	9260	9260	9260	9260	55
217	20231027	151200	1860815050	9260	9170	9270	9170	1101
218	20231027	151100	1850660130	9160	9160	9160	9160	1583
219	20231027	151000	1836159850	9160	9170	9170	9160	4153
220	20231027	150900	1798118180	9170	9160	9170	9160	72
221	20231027	150800	1797458650	9160	9160	9160	9160	38
222	20231027	150700	1797110570	9160	9160	9160	9160	0
223	20231027	150600	1797110570	9160	9170	9170	9160	1108
224	20231027	150500	1786960370	9170	9180	9180	9170	717
225	20231027	150400	1780384310	9180	9200	9200	9180	591
226	20231027	150300	1774956010	9200	9200	9200	9200	33
227	20231027	150200	1774652410	9180	9180	9200	9180	5
228	20231027	150100	1774606490	9170	9170	9170	9170	22
229	20231027	150000	1774404750	9160	9160	9160	9160	3
230	20231027	145900	1774377270	9160	9200	9200	9160	431
231	20231027	145800	1770429150	9200	9170	9200	9170	428
232	20231027	145700	1766502150	9170	9200	9200	9170	28
233	20231027	145600	1766245330	9180	9200	9200	9180	33
234	20231027	145500	1765942370	9170	9170	9200	9170	98
235	20231027	145400	1765043590	9170	9170	9170	9170	155
236	20231027	145300	1763622240	9160	9160	9160	9160	44
237	20231027	145200	1763219200	9160	9170	9170	9160	60
238	20231027	145100	1762669310	9200	9180	9200	9170	505
239	20231027	145000	1758035060	9170	9200	9200	9170	92
240	20231027	144900	1757190530	9270	9270	9270	9270	0
241	20231027	144800	1757190530	9270	9270	9270	9270	0
242	20231027	144700	1757190530	9270	9270	9270	9270	1
243	20231027	144600	1757181260	9280	9280	9280	9280	1
244	20231027	144500	1757171980	9290	9210	9290	9210	67
245	20231027	144400	1756554190	9180	9210	9210	9180	557
246	20231027	144300	1751434920	9250	9250	9250	9250	105
247	20231027	144200	1750463670	9250	9200	9250	9200	81
248	20231027	144100	1749718420	9200	9250	9250	9200	401
249	20231027	144000	1746029170	9200	9200	9200	9200	80
250	20231027	143900	1745293170	9200	9240	9280	9200	375
251	20231027	143800	1741839650	9240	9240	9250	9240	58
252	20231027	143700	1741303720	9290	9160	9310	9160	859
253	20231027	143600	1733415370	9160	9160	9190	9150	631
254	20231027	143500	1727635280	9150	9150	9150	9150	1
255	20231027	143400	1727626130	9150	9150	9150	9140	658
256	20231027	143300	1721608090	9150	9160	9160	9150	397
257	20231027	143200	1717971810	9160	9160	9160	9160	1
258	20231027	143100	1717962650	9190	9160	9190	9160	316
259	20231027	143000	1715067500	9160	9190	9190	9160	9
260	20231027	142900	1714984820	9190	9160	9190	9160	171
261	20231027	142800	1713416540	9160	9190	9190	9160	230
262	20231027	142700	1711309440	9200	9190	9200	9190	18
263	20231027	142600	1711143990	9190	9190	9190	9190	449
264	20231027	142500	1707017680	9190	9180	9190	9180	325
265	20231027	142400	1704032010	9200	9200	9200	9200	1
266	20231027	142300	1704022810	9140	9130	9160	9130	900
267	20231027	142200	1695787550	9140	9150	9150	9140	741
268	20231027	142100	1689011090	9160	9180	9180	9160	909
269	20231027	142000	1680674050	9180	9210	9210	9180	1498
270	20231027	141900	1666899150	9210	9210	9210	9210	264
271	20231027	141800	1664467710	9210	9210	9210	9210	5
272	20231027	141700	1664421660	9220	9210	9220	9210	134
273	20231027	141600	1663186980	9220	9220	9220	9220	3
274	20231027	141500	1663159320	9220	9220	9220	9220	0
275	20231027	141400	1663159320	9220	9220	9220	9210	585
276	20231027	141300	1657768150	9220	9210	9220	9210	42
277	20231027	141200	1657380920	9200	9200	9200	9200	77
278	20231027	141100	1656672520	9200	9200	9200	9200	0
279	20231027	141000	1656672520	9200	9210	9220	9200	345
280	20231027	140900	1653496150	9220	9220	9220	9220	140
281	20231027	140800	1652205350	9220	9220	9220	9220	110
282	20231027	140700	1651191150	9220	9220	9220	9220	12
283	20231027	140600	1651080510	9210	9210	9210	9210	115
284	20231027	140500	1650021360	9200	9210	9210	9200	380
285	20231027	140400	1646522090	9210	9220	9220	9210	251
286	20231027	140300	1644210340	9210	9220	9220	9210	91
287	20231027	140200	1643372220	9220	9220	9220	9220	128
288	20231027	140100	1642192060	9220	9240	9240	9220	1491
289	20231027	140000	1628430960	9240	9250	9250	9240	51
290	20231027	135900	1627959220	9250	9260	9260	9250	295
291	20231027	135800	1625230370	9260	9260	9260	9260	323
292	20231027	135700	1622239390	9260	9260	9260	9260	0
293	20231027	135600	1622239390	9260	9260	9260	9260	0
294	20231027	135500	1622239390	9260	9260	9260	9260	0
295	20231027	135400	1622239390	9260	9260	9260	9260	71
296	20231027	135300	1621581930	9260	9260	9260	9260	220
297	20231027	135200	1619544730	9260	9260	9260	9250	96
298	20231027	135100	1618656680	9270	9270	9270	9270	111
299	20231027	135000	1617627710	9250	9250	9250	9250	0
300	20231027	134900	1617627710	9250	9260	9260	9240	1591
301	20231027	134800	1602919020	9260	9260	9260	9260	1
302	20231027	134700	1602909760	9270	9270	9270	9270	1
303	20231027	134600	1602900490	9260	9260	9260	9260	40
304	20231027	134500	1602530090	9260	9280	9280	9260	484
305	20231027	134400	1598045770	9270	9270	9270	9270	0
306	20231027	134300	1598045770	9270	9270	9270	9270	140
307	20231027	134200	1596747970	9270	9270	9270	9270	77
308	20231027	134100	1596034180	9280	9280	9280	9280	68
309	20231027	134000	1595403140	9280	9280	9280	9280	20
310	20231027	133900	1595217540	9280	9280	9280	9280	0
311	20231027	133800	1595217540	9280	9280	9280	9270	109
312	20231027	133700	1594206180	9290	9290	9290	9290	9
313	20231027	133600	1594122570	9290	9290	9290	9290	0
314	20231027	133500	1594122570	9290	9290	9290	9290	0
315	20231027	133400	1594122570	9290	9290	9290	9290	36
316	20231027	133300	1593788130	9330	9290	9330	9290	149
317	20231027	133200	1592403880	9290	9290	9290	9290	127
318	20231027	133100	1591224050	9290	9290	9290	9290	262
319	20231027	133000	1588790070	9290	9300	9300	9290	150
320	20231027	132900	1587395820	9310	9310	9310	9310	3
321	20231027	132800	1587367890	9310	9310	9310	9300	252
322	20231027	132700	1585023650	9310	9310	9310	9310	0
323	20231027	132600	1585023650	9310	9310	9310	9310	1
324	20231027	132500	1585014340	9300	9310	9310	9300	31
325	20231027	132400	1584725780	9320	9320	9320	9320	1046
326	20231027	132300	1574977060	9320	9320	9320	9320	0
327	20231027	132200	1574977060	9320	9320	9320	9320	0
328	20231027	132100	1574977060	9320	9320	9320	9320	45
329	20231027	132000	1574557660	9320	9320	9320	9320	962
330	20231027	131900	1565591820	9330	9330	9330	9330	105
331	20231027	131800	1564612170	9330	9340	9340	9330	150
332	20231027	131700	1563211670	9330	9350	9350	9330	718
333	20231027	131600	1556504650	9380	9380	9380	9380	0
334	20231027	131500	1556504650	9380	9380	9380	9380	0
335	20231027	131400	1556504650	9380	9340	9380	9340	21
336	20231027	131300	1556308470	9340	9360	9360	9340	211
337	20231027	131200	1554335060	9360	9360	9360	9360	0
338	20231027	131100	1554335060	9360	9360	9360	9360	15
339	20231027	131000	1554194660	9360	9360	9360	9350	72
340	20231027	130900	1553520820	9360	9370	9370	9360	2
341	20231027	130800	1553502090	9360	9410	9420	9360	398
342	20231027	130700	1549761610	9390	9390	9390	9390	12
343	20231027	130600	1549648930	9420	9420	9420	9420	0
344	20231027	130500	1549648930	9420	9420	9420	9420	0
345	20231027	130400	1549648930	9420	9420	9420	9420	0
346	20231027	130300	1549648930	9420	9420	9420	9420	0
347	20231027	130200	1549648930	9420	9420	9420	9420	0
348	20231027	130100	1549648930	9420	9350	9420	9350	1154
349	20231027	130000	1538788700	9350	9350	9350	9350	645
350	20231027	125900	1532757950	9350	9350	9350	9350	0
351	20231027	125800	1532757950	9350	9330	9410	9330	1128
352	20231027	125700	1522170110	9330	9330	9330	9330	0
353	20231027	125600	1522170110	9330	9330	9330	9330	0
354	20231027	125500	1522170110	9330	9350	9350	9330	396
355	20231027	125400	1518472290	9350	9350	9350	9350	10
356	20231027	125300	1518378790	9340	9370	9370	9340	116
357	20231027	125200	1517294460	9350	9350	9370	9350	620
358	20231027	125100	1511491060	9350	9340	9350	9340	163
359	20231027	125000	1509967510	9330	9330	9360	9330	512
360	20231027	124900	1505184030	9320	9280	9320	9280	232
361	20231027	124800	1503030470	9320	9290	9320	9290	1212
362	20231027	124700	1491742550	9290	9290	9290	9290	4
363	20231027	124600	1491705390	9290	9290	9290	9290	14
364	20231027	124500	1491575330	9270	9270	9270	9270	54
365	20231027	124400	1491074750	9290	9290	9290	9290	10
366	20231027	124300	1490981850	9270	9260	9270	9260	355
367	20231027	124200	1487694290	9260	9270	9270	9260	591
368	20231027	124100	1482220730	9270	9270	9270	9270	207
369	20231027	124000	1480301840	9270	9270	9270	9270	61
370	20231027	123900	1479736370	9270	9270	9270	9270	1
371	20231027	123800	1479727100	9260	9260	9260	9260	172
372	20231027	123700	1478134380	9260	9260	9260	9260	1
373	20231027	123600	1478125120	9260	9260	9260	9250	2650
374	20231027	123500	1453598530	9260	9280	9280	9260	725
375	20231027	123400	1446881640	9280	9280	9280	9280	366
376	20231027	123300	1443485160	9310	9310	9310	9310	5
377	20231027	123200	1443438610	9310	9310	9310	9310	5
378	20231027	123100	1443392060	9280	9280	9280	9280	0
379	20231027	123000	1443392060	9280	9280	9290	9270	284
380	20231027	122900	1440756600	9270	9300	9300	9270	1388
381	20231027	122800	1427873050	9310	9300	9310	9300	133
382	20231027	122700	1426636140	9310	9310	9310	9310	20
383	20231027	122600	1426449940	9310	9310	9310	9310	3
384	20231027	122500	1426422010	9310	9310	9310	9310	99
385	20231027	122400	1425500320	9300	9310	9310	9300	101
386	20231027	122300	1424560990	9310	9300	9310	9300	108
387	20231027	122200	1423555590	9310	9310	9310	9300	58
388	20231027	122100	1423015620	9360	9360	9360	9360	10
389	20231027	122000	1422922020	9360	9360	9360	9350	26
390	20231027	121900	1422678700	9360	9340	9360	9340	20
391	20231027	121800	1422491620	9360	9360	9360	9360	0
392	20231027	121700	1422491620	9360	9360	9360	9360	0
393	20231027	121600	1422491620	9360	9310	9360	9300	1707
394	20231027	121500	1406604020	9300	9300	9300	9300	100
395	20231027	121400	1405674020	9300	9330	9330	9300	5407
396	20231027	121300	1355382580	9330	9330	9330	9330	27
397	20231027	121200	1355130670	9330	9340	9340	9330	500
398	20231027	121100	1350461620	9340	9360	9360	9340	545
399	20231027	121000	1345371160	9350	9350	9350	9350	0
400	20231027	120900	1345371160	9350	9350	9350	9350	0
401	20231027	120800	1345371160	9350	9350	9350	9350	347
402	20231027	120700	1342126710	9350	9360	9360	9350	434
403	20231027	120600	1338066780	9390	9390	9390	9390	0
404	20231027	120500	1338066780	9390	9390	9390	9390	0
405	20231027	120400	1338066780	9390	9390	9390	9390	0
406	20231027	120300	1338066780	9390	9360	9390	9360	45
407	20231027	120200	1337645550	9400	9400	9400	9400	0
408	20231027	120100	1337645550	9400	9400	9400	9400	0
409	20231027	120000	1337645550	9400	9400	9400	9400	48
410	20231027	115900	1337194350	9400	9400	9400	9400	0
411	20231027	115800	1337194350	9400	9400	9400	9400	0
412	20231027	115700	1337194350	9400	9400	9400	9400	1
413	20231027	115600	1337184950	9350	9350	9350	9350	0
414	20231027	115500	1337184950	9350	9350	9350	9350	0
415	20231027	115400	1337184950	9350	9350	9350	9350	1
416	20231027	115300	1337175600	9350	9360	9360	9350	3
417	20231027	115200	1337147540	9360	9360	9360	9360	524
418	20231027	115100	1332242900	9360	9360	9360	9360	1
419	20231027	115000	1332233540	9360	9360	9360	9360	0
420	20231027	114900	1332233540	9360	9360	9360	9360	1
421	20231027	114800	1332224180	9410	9400	9410	9400	104
422	20231027	114700	1331246500	9400	9400	9400	9400	0
423	20231027	114600	1331246500	9400	9390	9400	9390	7
424	20231027	114500	1331180760	9400	9400	9400	9400	2
425	20231027	114400	1331161960	9400	9400	9400	9400	3
426	20231027	114300	1331133760	9400	9400	9400	9400	1
427	20231027	114200	1331124360	9420	9420	9420	9420	0
428	20231027	114100	1331124360	9420	9340	9420	9340	82
429	20231027	114000	1330358250	9370	9370	9370	9370	120
430	20231027	113900	1329233850	9370	9340	9370	9340	28
431	20231027	113800	1328972300	9350	9340	9350	9340	59
432	20231027	113700	1328420730	9340	9350	9350	9340	5188
433	20231027	113600	1279961550	9350	9350	9350	9350	75
434	20231027	113500	1279260300	9350	9360	9360	9350	223
435	20231027	113400	1277173810	9360	9370	9370	9360	967
436	20231027	113300	1268114160	9370	9370	9370	9370	26
437	20231027	113200	1267870540	9420	9420	9420	9420	1
438	20231027	113100	1267861120	9370	9370	9370	9370	115
439	20231027	113000	1266783570	9360	9360	9360	9360	88
440	20231027	112900	1265959890	9420	9420	9420	9420	0
441	20231027	112800	1265959890	9420	9420	9420	9420	3
442	20231027	112700	1265931630	9360	9370	9370	9340	1714
443	20231027	112600	1249888410	9350	9350	9350	9350	0
444	20231027	112500	1249888410	9350	9420	9420	9350	1570
445	20231027	112400	1235173100	9430	9430	9430	9430	71
446	20231027	112300	1234503570	9420	9410	9430	9410	1426
447	20231027	112200	1221064520	9430	9430	9430	9430	60
448	20231027	112100	1220498720	9440	9440	9440	9440	224
449	20231027	112000	1218384160	9400	9400	9400	9400	174
450	20231027	111900	1216748560	9380	9380	9380	9380	125
451	20231027	111800	1215576060	9400	9380	9400	9380	2
452	20231027	111700	1215557280	9390	9390	9390	9390	35
453	20231027	111600	1215228630	9380	9380	9380	9380	345
454	20231027	111500	1211992530	9400	9400	9400	9400	0
455	20231027	111400	1211992530	9400	9400	9400	9400	0
456	20231027	111300	1211992530	9400	9400	9400	9400	76
457	20231027	111200	1211278130	9440	9440	9440	9440	21
458	20231027	111100	1211079890	9440	9440	9440	9440	0
459	20231027	111000	1211079890	9440	9400	9440	9400	83
460	20231027	110900	1210299570	9430	9430	9430	9430	294
461	20231027	110800	1207527150	9410	9390	9410	9390	566
462	20231027	110700	1202209510	9390	9380	9390	9380	659
463	20231027	110600	1196023660	9380	9350	9380	9350	130
464	20231027	110500	1194805010	9350	9380	9380	9350	100
465	20231027	110400	1193868210	9350	9350	9350	9350	39
466	20231027	110300	1193503560	9350	9380	9380	9350	4
467	20231027	110200	1193466130	9350	9380	9380	9350	18
468	20231027	110100	1193297530	9350	9350	9350	9350	0
469	20231027	110000	1193297530	9350	9350	9350	9350	0
470	20231027	105900	1193297530	9350	9350	9350	9350	2
471	20231027	105800	1193278830	9340	9350	9350	9340	163
472	20231027	105700	1191754790	9350	9370	9370	9340	354
473	20231027	105600	1188445530	9380	9370	9380	9370	169
474	20231027	105500	1186861950	9340	9340	9340	9340	0
475	20231027	105400	1186861950	9340	9350	9350	9340	19
476	20231027	105300	1186684330	9370	9370	9370	9370	0
477	20231027	105200	1186684330	9370	9370	9370	9370	1311
478	20231027	105100	1174400260	9360	9360	9360	9360	255
479	20231027	105000	1172013460	9340	9340	9340	9340	0
480	20231027	104900	1172013460	9340	9340	9340	9340	0
481	20231027	104800	1172013460	9340	9340	9340	9340	0
482	20231027	104700	1172013460	9340	9340	9340	9340	12
483	20231027	104600	1171901380	9340	9340	9340	9340	306
484	20231027	104500	1169043340	9340	9340	9340	9340	50
485	20231027	104400	1168576340	9370	9370	9370	9370	1
486	20231027	104300	1168566970	9370	9330	9370	9330	502
487	20231027	104200	1163865310	9370	9350	9370	9350	134
488	20231027	104100	1162611430	9350	9360	9370	9350	818
489	20231027	104000	1154957270	9350	9350	9350	9350	110
490	20231027	103900	1153928770	9360	9360	9360	9350	64
491	20231027	103800	1153330260	9350	9340	9350	9340	728
492	20231027	103700	1146525790	9340	9320	9340	9320	903
493	20231027	103600	1138098390	9340	9340	9340	9340	5
494	20231027	103500	1138051690	9320	9320	9320	9320	10
495	20231027	103400	1137958490	9340	9310	9340	9310	121
496	20231027	103300	1136831760	9310	9310	9310	9310	0
497	20231027	103200	1136831760	9310	9320	9330	9310	1830
498	20231027	103100	1119793950	9300	9300	9300	9300	320
499	20231027	103000	1116817950	9300	9300	9300	9280	924
500	20231027	102900	1108228020	9350	9280	9350	9280	209
501	20231027	102800	1106274710	9280	9290	9290	9280	57
502	20231027	102700	1105745420	9260	9310	9310	9260	2530
503	20231027	102600	1082273330	9310	9350	9370	9310	1385
504	20231027	102500	1069361130	9320	9320	9320	9320	3
505	20231027	102400	1069333170	9310	9350	9350	9310	603
506	20231027	102300	1063711370	9330	9330	9330	9330	251
507	20231027	102200	1061369540	9370	9320	9370	9320	20
508	20231027	102100	1061182290	9310	9380	9380	9300	1979
509	20231027	102000	1042666380	9390	9380	9390	9380	131
510	20231027	101900	1041436440	9380	9390	9390	9380	144
511	20231027	101800	1040084470	9380	9390	9390	9380	166
512	20231027	101700	1038526250	9390	9380	9390	9380	201
513	20231027	101600	1036639860	9360	9400	9440	9330	3257
514	20231027	101500	1006161880	9400	9420	9430	9400	2207
515	20231027	101400	985396670	9420	9440	9440	9420	586
516	20231027	101300	979871810	9450	9430	9470	9430	443
517	20231027	101200	975690340	9440	9440	9450	9440	615
518	20231027	101100	969884640	9440	9490	9490	9440	72
519	20231027	101000	969202380	9500	9500	9500	9500	1
520	20231027	100900	969192880	9500	9440	9500	9420	1916
521	20231027	100800	951064090	9440	9440	9440	9440	547
522	20231027	100700	945900410	9480	9480	9480	9440	400
523	20231027	100600	942115910	9490	9480	9490	9450	937
524	20231027	100500	933249360	9500	9500	9500	9500	8
525	20231027	100400	933173360	9460	9560	9560	9450	599
526	20231027	100300	927500300	9500	9500	9560	9490	2413
527	20231027	100200	904559940	9500	9450	9500	9450	1305
528	20231027	100100	892201140	9450	9450	9450	9450	113
529	20231027	100000	891133290	9420	9430	9430	9420	143
530	20231027	095900	889785700	9430	9450	9450	9430	858
531	20231027	095800	881685540	9470	9470	9470	9470	337
532	20231027	095700	878494150	9470	9460	9470	9450	969
533	20231027	095600	869326450	9470	9450	9470	9450	109
534	20231027	095500	868295400	9450	9470	9470	9450	171
535	20231027	095400	866678410	9470	9480	9490	9470	827
536	20231027	095300	858839450	9480	9500	9500	9480	199
537	20231027	095200	856950600	9500	9470	9500	9470	1309
538	20231027	095100	844521600	9470	9440	9470	9440	101
539	20231027	095000	843568130	9440	9450	9470	9440	87
540	20231027	094900	842746540	9440	9430	9440	9430	345
541	20231027	094800	839490800	9420	9490	9490	9420	1863
542	20231027	094700	821875270	9490	9490	9490	9470	797
543	20231027	094600	814320140	9500	9500	9520	9480	5979
544	20231027	094500	757494540	9500	9530	9530	9490	1745
545	20231027	094400	740900950	9530	9470	9530	9470	1396
546	20231027	094300	727665560	9470	9500	9520	9460	2989
547	20231027	094200	699298590	9500	9460	9520	9460	946
548	20231027	094100	690337680	9460	9430	9580	9420	12474
549	20231027	094000	572033350	9430	9430	9440	9350	6039
550	20231027	093900	515179170	9440	9370	9440	9360	3305
551	20231027	093800	484131830	9370	9390	9390	9330	552
552	20231027	093700	478952510	9390	9290	9420	9290	4501
553	20231027	093600	436806950	9290	9280	9290	9250	1489
554	20231027	093500	423001060	9310	9280	9320	9280	454
555	20231027	093400	418785980	9280	9320	9320	9280	910
556	20231027	093300	410325820	9330	9330	9330	9330	0
557	20231027	093200	410325820	9330	9390	9390	9330	731
558	20231027	093100	403502940	9340	9390	9390	9330	333
559	20231027	093000	400389750	9390	9400	9410	9380	711
560	20231027	092900	393708990	9400	9370	9400	9350	1242
561	20231027	092800	382062010	9340	9350	9360	9300	1066
562	20231027	092700	372094300	9340	9340	9360	9340	708
563	20231027	092600	365477650	9330	9320	9330	9300	100
564	20231027	092500	364545680	9320	9300	9320	9300	1420
565	20231027	092400	351338410	9300	9300	9300	9300	581
566	20231027	092300	345935110	9270	9290	9300	9270	549
567	20231027	092200	340838790	9290	9320	9320	9290	1616
568	20231027	092100	325805800	9340	9320	9340	9320	680
569	20231027	092000	319467840	9320	9350	9360	9320	680
570	20231027	091900	313113420	9360	9370	9370	9320	513
571	20231027	091800	308319870	9370	9310	9370	9300	1074
572	20231027	091700	298311210	9310	9330	9330	9310	690
573	20231027	091600	291878880	9310	9340	9350	9310	264
574	20231027	091500	289415570	9340	9340	9350	9310	864
575	20231027	091400	281365710	9340	9300	9350	9300	90
576	20231027	091300	280528020	9300	9360	9360	9300	363
577	20231027	091200	277150190	9360	9360	9370	9310	451
578	20231027	091100	272939530	9360	9380	9380	9360	4065
579	20231027	091000	234822460	9380	9370	9390	9360	1159
580	20231027	090900	223960960	9370	9310	9370	9310	1409
581	20231027	090800	210814240	9280	9320	9320	9270	495
582	20231027	090700	206220180	9320	9300	9330	9300	1186
583	20231027	090600	195186760	9300	9290	9300	9240	1246
584	20231027	090500	183638470	9280	9240	9290	9220	2359
585	20231027	090400	161837520	9240	9210	9290	9200	1267
586	20231027	090300	150138330	9180	9240	9240	9160	1051
587	20231027	090200	140483180	9180	9150	9290	9150	3594
588	20231027	090100	107427700	9200	9120	9200	9110	1543
589	20231027	090000	93325040	9120	9100	9300	9090	10084