KissMeData/071840/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193800	358942990	9570	9570	9570	9570	1664
3	20231027	193700	358942990	9570	9570	9570	9570	0
4	20231027	193600	358942990	9570	9570	9570	9570	0
5	20231027	193500	358942990	9570	9570	9570	9570	0
6	20231027	193400	358942990	9570	9570	9570	9570	0
7	20231027	193300	358942990	9570	9570	9570	9570	0
8	20231027	193200	358942990	9570	9570	9570	9570	0
9	20231027	193100	358942990	9570	9570	9570	9570	0
10	20231027	193000	358942990	9570	9570	9570	9570	0
11	20231027	192900	358942990	9570	9570	9570	9570	0
12	20231027	192800	358942990	9570	9570	9570	9570	0
13	20231027	192700	358942990	9570	9570	9570	9570	0
14	20231027	192600	358942990	9570	9570	9570	9570	0
15	20231027	192500	358942990	9570	9570	9570	9570	0
16	20231027	192400	358942990	9570	9570	9570	9570	0
17	20231027	192300	358942990	9570	9570	9570	9570	0
18	20231027	192200	358942990	9570	9570	9570	9570	0
19	20231027	192100	358942990	9570	9570	9570	9570	0
20	20231027	192000	358942990	9570	9570	9570	9570	0
21	20231027	191900	358942990	9570	9570	9570	9570	0
22	20231027	191800	358942990	9570	9570	9570	9570	0
23	20231027	191700	358942990	9570	9570	9570	9570	0
24	20231027	191600	358942990	9570	9570	9570	9570	0
25	20231027	191500	358942990	9570	9570	9570	9570	0
26	20231027	191400	358942990	9570	9570	9570	9570	0
27	20231027	191300	358942990	9570	9570	9570	9570	0
28	20231027	191200	358942990	9570	9570	9570	9570	0
29	20231027	191100	358942990	9570	9570	9570	9570	0
30	20231027	191000	358942990	9570	9570	9570	9570	0
31	20231027	190900	358942990	9570	9570	9570	9570	0
32	20231027	190800	358942990	9570	9570	9570	9570	1664
33	20231027	190700	358942990	9570	9570	9570	9570	0
34	20231027	190600	358942990	9570	9570	9570	9570	0
35	20231027	190500	358942990	9570	9570	9570	9570	0
36	20231027	190400	358942990	9570	9570	9570	9570	0
37	20231027	190300	358942990	9570	9570	9570	9570	0
38	20231027	190200	358942990	9570	9570	9570	9570	0
39	20231027	190100	358942990	9570	9570	9570	9570	0
40	20231027	190000	358942990	9570	9570	9570	9570	0
41	20231027	185900	358942990	9570	9570	9570	9570	0
42	20231027	185800	358942990	9570	9570	9570	9570	0
43	20231027	185700	358942990	9570	9570	9570	9570	0
44	20231027	185600	358942990	9570	9570	9570	9570	0
45	20231027	185500	358942990	9570	9570	9570	9570	0
46	20231027	185400	358942990	9570	9570	9570	9570	0
47	20231027	185300	358942990	9570	9570	9570	9570	0
48	20231027	185200	358942990	9570	9570	9570	9570	0
49	20231027	185100	358942990	9570	9570	9570	9570	0
50	20231027	185000	358942990	9570	9570	9570	9570	0
51	20231027	184900	358942990	9570	9570	9570	9570	0
52	20231027	184800	358942990	9570	9570	9570	9570	0
53	20231027	184700	358942990	9570	9570	9570	9570	0
54	20231027	184600	358942990	9570	9570	9570	9570	0
55	20231027	184500	358942990	9570	9570	9570	9570	0
56	20231027	184400	358942990	9570	9570	9570	9570	0
57	20231027	184300	358942990	9570	9570	9570	9570	0
58	20231027	184200	358942990	9570	9570	9570	9570	0
59	20231027	184100	358942990	9570	9570	9570	9570	0
60	20231027	184000	358942990	9570	9570	9570	9570	0
61	20231027	183900	358942990	9570	9570	9570	9570	0
62	20231027	183800	358942990	9570	9570	9570	9570	1664
63	20231027	183700	358942990	9570	9570	9570	9570	0
64	20231027	183600	358942990	9570	9570	9570	9570	0
65	20231027	183500	358942990	9570	9570	9570	9570	0
66	20231027	183400	358942990	9570	9570	9570	9570	0
67	20231027	183300	358942990	9570	9570	9570	9570	0
68	20231027	183200	358942990	9570	9570	9570	9570	0
69	20231027	183100	358942990	9570	9570	9570	9570	0
70	20231027	183000	358942990	9570	9570	9570	9570	0
71	20231027	182900	358942990	9570	9570	9570	9570	0
72	20231027	182800	358942990	9570	9570	9570	9570	0
73	20231027	182700	358942990	9570	9570	9570	9570	0
74	20231027	182600	358942990	9570	9570	9570	9570	0
75	20231027	182500	358942990	9570	9570	9570	9570	0
76	20231027	182400	358942990	9570	9570	9570	9570	0
77	20231027	182300	358942990	9570	9570	9570	9570	0
78	20231027	182200	358942990	9570	9570	9570	9570	0
79	20231027	182100	358942990	9570	9570	9570	9570	0
80	20231027	182000	358942990	9570	9570	9570	9570	0
81	20231027	181900	358942990	9570	9570	9570	9570	0
82	20231027	181800	358942990	9570	9570	9570	9570	0
83	20231027	181700	358942990	9570	9570	9570	9570	0
84	20231027	181600	358942990	9570	9570	9570	9570	0
85	20231027	181500	358942990	9570	9570	9570	9570	0
86	20231027	181400	358942990	9570	9570	9570	9570	0
87	20231027	181300	358942990	9570	9570	9570	9570	0
88	20231027	181200	358942990	9570	9570	9570	9570	0
89	20231027	181100	358942990	9570	9570	9570	9570	0
90	20231027	181000	358942990	9570	9570	9570	9570	0
91	20231027	180900	358942990	9570	9570	9570	9570	0
92	20231027	180800	358942990	9570	9570	9570	9570	1664
93	20231027	180700	358942990	9570	9570	9570	9570	0
94	20231027	180600	358942990	9570	9570	9570	9570	0
95	20231027	180500	358942990	9570	9570	9570	9570	0
96	20231027	180400	358942990	9570	9570	9570	9570	0
97	20231027	180300	358942990	9570	9570	9570	9570	0
98	20231027	180200	358942990	9570	9570	9570	9570	0
99	20231027	180100	358942990	9570	9570	9570	9570	0
100	20231027	180000	358942990	9570	9570	9570	9570	0
101	20231027	175900	358942990	9570	9570	9570	9570	0
102	20231027	175800	358942990	9570	9570	9570	9570	0
103	20231027	175700	358942990	9570	9570	9570	9570	0
104	20231027	175600	358942990	9570	9570	9570	9570	0
105	20231027	175500	358942990	9570	9570	9570	9570	0
106	20231027	175400	358942990	9570	9570	9570	9570	0
107	20231027	175300	358942990	9570	9570	9570	9570	0
108	20231027	175200	358942990	9570	9570	9570	9570	0
109	20231027	175100	358942990	9570	9570	9570	9570	0
110	20231027	175000	358942990	9570	9570	9570	9570	0
111	20231027	174900	358942990	9570	9570	9570	9570	0
112	20231027	174800	358942990	9570	9570	9570	9570	0
113	20231027	174700	358942990	9570	9570	9570	9570	0
114	20231027	174600	358942990	9570	9570	9570	9570	0
115	20231027	174500	358942990	9570	9570	9570	9570	0
116	20231027	174400	358942990	9570	9570	9570	9570	0
117	20231027	174300	358942990	9570	9570	9570	9570	0
118	20231027	174200	358942990	9570	9570	9570	9570	0
119	20231027	174100	358942990	9570	9570	9570	9570	0
120	20231027	174000	358942990	9570	9570	9570	9570	0
121	20231027	173900	358942990	9570	9570	9570	9570	0
122	20231027	173800	358942990	9570	9570	9570	9570	1664
123	20231027	173700	358942990	9570	9570	9570	9570	0
124	20231027	173600	358942990	9570	9570	9570	9570	0
125	20231027	173500	358942990	9570	9570	9570	9570	0
126	20231027	173400	358942990	9570	9570	9570	9570	0
127	20231027	173300	358942990	9570	9570	9570	9570	0
128	20231027	173200	358942990	9570	9570	9570	9570	0
129	20231027	173100	358942990	9570	9570	9570	9570	0
130	20231027	173000	358942990	9570	9570	9570	9570	0
131	20231027	172900	358942990	9570	9570	9570	9570	0
132	20231027	172800	358942990	9570	9570	9570	9570	0
133	20231027	172700	358942990	9570	9570	9570	9570	0
134	20231027	172600	358942990	9570	9570	9570	9570	0
135	20231027	172500	358942990	9570	9570	9570	9570	0
136	20231027	172400	358942990	9570	9570	9570	9570	0
137	20231027	172300	358942990	9570	9570	9570	9570	0
138	20231027	172200	358942990	9570	9570	9570	9570	0
139	20231027	172100	358942990	9570	9570	9570	9570	0
140	20231027	172000	358942990	9570	9570	9570	9570	0
141	20231027	171900	358942990	9570	9570	9570	9570	0
142	20231027	171800	358942990	9570	9570	9570	9570	0
143	20231027	171700	358942990	9570	9570	9570	9570	0
144	20231027	171600	358942990	9570	9570	9570	9570	0
145	20231027	171500	358942990	9570	9570	9570	9570	0
146	20231027	171400	358942990	9570	9570	9570	9570	0
147	20231027	171300	358942990	9570	9570	9570	9570	0
148	20231027	171200	358942990	9570	9570	9570	9570	0
149	20231027	171100	358942990	9570	9570	9570	9570	0
150	20231027	171000	358942990	9570	9570	9570	9570	0
151	20231027	170900	358942990	9570	9570	9570	9570	0
152	20231027	170800	358942990	9570	9570	9570	9570	1664
153	20231027	170700	358942990	9570	9570	9570	9570	0
154	20231027	170600	358942990	9570	9570	9570	9570	0
155	20231027	170500	358942990	9570	9570	9570	9570	0
156	20231027	170400	358942990	9570	9570	9570	9570	0
157	20231027	170300	358942990	9570	9570	9570	9570	0
158	20231027	170200	358942990	9570	9570	9570	9570	0
159	20231027	170100	358942990	9570	9570	9570	9570	0
160	20231027	170000	358942990	9570	9570	9570	9570	0
161	20231027	165900	358942990	9570	9570	9570	9570	0
162	20231027	165800	358942990	9570	9570	9570	9570	0
163	20231027	165700	358942990	9570	9570	9570	9570	0
164	20231027	165600	358942990	9570	9570	9570	9570	0
165	20231027	165500	358942990	9570	9570	9570	9570	0
166	20231027	165400	358942990	9570	9570	9570	9570	0
167	20231027	165300	358942990	9570	9570	9570	9570	0
168	20231027	165200	358942990	9570	9570	9570	9570	0
169	20231027	165100	358942990	9570	9570	9570	9570	0
170	20231027	165000	358942990	9570	9570	9570	9570	0
171	20231027	164900	358942990	9570	9570	9570	9570	0
172	20231027	164800	358942990	9570	9570	9570	9570	0
173	20231027	164700	358942990	9570	9570	9570	9570	0
174	20231027	164600	358942990	9570	9570	9570	9570	0
175	20231027	164500	358942990	9570	9570	9570	9570	0
176	20231027	164400	358942990	9570	9570	9570	9570	0
177	20231027	164300	358942990	9570	9570	9570	9570	0
178	20231027	164200	358942990	9570	9570	9570	9570	0
179	20231027	164100	358942990	9570	9570	9570	9570	0
180	20231027	164000	358942990	9570	9570	9570	9570	0
181	20231027	163900	358942990	9570	9570	9570	9570	0
182	20231027	163800	358942990	9570	9570	9570	9570	1664
183	20231027	163700	358942990	9570	9570	9570	9570	0
184	20231027	163600	358942990	9570	9570	9570	9570	0
185	20231027	163500	358942990	9570	9570	9570	9570	0
186	20231027	163400	358942990	9570	9570	9570	9570	0
187	20231027	163300	358942990	9570	9570	9570	9570	0
188	20231027	163200	358942990	9570	9570	9570	9570	0
189	20231027	163100	358942990	9570	9570	9570	9570	0
190	20231027	163000	358942990	9570	9570	9570	9570	0
191	20231027	162900	358942990	9570	9570	9570	9570	0
192	20231027	162800	358942990	9570	9570	9570	9570	0
193	20231027	162700	358942990	9570	9570	9570	9570	0
194	20231027	162600	358942990	9570	9570	9570	9570	0
195	20231027	162500	358942990	9570	9570	9570	9570	0
196	20231027	162400	358942990	9570	9570	9570	9570	0
197	20231027	162300	358942990	9570	9570	9570	9570	0
198	20231027	162200	358942990	9570	9570	9570	9570	0
199	20231027	162100	358942990	9570	9570	9570	9570	0
200	20231027	162000	358942990	9570	9570	9570	9570	0
201	20231027	161900	358942990	9570	9570	9570	9570	0
202	20231027	161800	358942990	9570	9570	9570	9570	0
203	20231027	161700	358942990	9570	9570	9570	9570	0
204	20231027	161600	358942990	9570	9570	9570	9570	0
205	20231027	161500	358942990	9570	9570	9570	9570	0
206	20231027	161400	358942990	9570	9570	9570	9570	0
207	20231027	161300	358942990	9570	9570	9570	9570	0
208	20231027	161200	358942990	9570	9570	9570	9570	0
209	20231027	161100	358942990	9570	9570	9570	9570	0
210	20231027	161000	358942990	9570	9570	9570	9570	0
211	20231027	160900	358942990	9570	9570	9570	9570	0
212	20231027	160800	358942990	9570	9570	9570	9570	1664
213	20231027	160700	358942990	9570	9570	9570	9570	0
214	20231027	160600	358942990	9570	9570	9570	9570	0
215	20231027	160500	358942990	9570	9570	9570	9570	0
216	20231027	160400	358942990	9570	9570	9570	9570	0
217	20231027	160300	358942990	9570	9570	9570	9570	0
218	20231027	160200	358942990	9570	9570	9570	9570	0
219	20231027	160100	358942990	9570	9570	9570	9570	0
220	20231027	160000	358942990	9570	9570	9570	9570	0
221	20231027	155900	358942990	9570	9570	9570	9570	0
222	20231027	155800	358942990	9570	9570	9570	9570	0
223	20231027	155700	358942990	9570	9570	9570	9570	0
224	20231027	155600	358942990	9570	9570	9570	9570	0
225	20231027	155500	358942990	9570	9570	9570	9570	0
226	20231027	155400	358942990	9570	9570	9570	9570	0
227	20231027	155300	358942990	9570	9570	9570	9570	0
228	20231027	155200	358942990	9570	9570	9570	9570	0
229	20231027	155100	358942990	9570	9570	9570	9570	0
230	20231027	155000	358942990	9570	9570	9570	9570	0
231	20231027	154900	358942990	9570	9570	9570	9570	0
232	20231027	154800	358942990	9570	9570	9570	9570	0
233	20231027	154700	358942990	9570	9570	9570	9570	0
234	20231027	154600	358942990	9570	9570	9570	9570	0
235	20231027	154500	358942990	9570	9570	9570	9570	0
236	20231027	154400	358942990	9570	9570	9570	9570	0
237	20231027	154300	358942990	9570	9570	9570	9570	0
238	20231027	154200	358942990	9570	9570	9570	9570	0
239	20231027	154100	358942990	9570	9570	9570	9570	0
240	20231027	154000	358942990	9570	9570	9570	9570	0
241	20231027	153900	358942990	9570	9570	9570	9570	0
242	20231027	153800	358942990	9570	9570	9570	9570	1664
243	20231027	153700	358942990	9570	9570	9570	9570	0
244	20231027	153600	358942990	9570	9570	9570	9570	0
245	20231027	153500	358942990	9570	9570	9570	9570	0
246	20231027	153400	358942990	9570	9570	9570	9570	0
247	20231027	153300	358942990	9570	9570	9570	9570	0
248	20231027	153200	358942990	9570	9570	9570	9570	0
249	20231027	153100	358942990	9570	9570	9570	9570	0
250	20231027	153000	358942990	9570	9570	9570	9570	1664
251	20231027	152900	343018510	9640	9640	9640	9640	0
252	20231027	152800	343018510	9640	9640	9640	9640	0
253	20231027	152700	343018510	9640	9640	9640	9640	0
254	20231027	152600	343018510	9640	9640	9640	9640	0
255	20231027	152500	343018510	9640	9640	9640	9640	0
256	20231027	152400	343018510	9640	9640	9640	9640	0
257	20231027	152300	343018510	9640	9640	9640	9640	0
258	20231027	152200	343018510	9640	9640	9640	9640	0
259	20231027	152100	343018510	9640	9640	9640	9640	0
260	20231027	152000	343018510	9640	9640	9640	9640	0
261	20231027	151900	343018510	9640	9670	9670	9640	97
262	20231027	151800	342082210	9650	9650	9650	9640	77
263	20231027	151700	341339170	9660	9680	9680	9650	33
264	20231027	151600	341020160	9670	9670	9670	9670	246
265	20231027	151500	338641340	9670	9670	9670	9670	1
266	20231027	151400	338631670	9660	9660	9660	9660	19
267	20231027	151300	338448130	9670	9640	9670	9640	24
268	20231027	151200	338216080	9680	9670	9680	9670	313
269	20231027	151100	335189360	9670	9670	9670	9670	80
270	20231027	151000	334415760	9670	9670	9670	9670	2
271	20231027	150900	334396420	9670	9670	9670	9630	210
272	20231027	150800	332365810	9640	9640	9640	9640	521
273	20231027	150700	327343370	9640	9640	9640	9640	3
274	20231027	150600	327314450	9600	9640	9640	9600	66
275	20231027	150500	326680410	9600	9590	9600	9590	51
276	20231027	150400	326190850	9590	9590	9590	9590	0
277	20231027	150300	326190850	9590	9600	9600	9590	162
278	20231027	150200	324636850	9600	9600	9600	9600	13
279	20231027	150100	324512050	9590	9590	9590	9590	0
280	20231027	150000	324512050	9590	9590	9590	9590	103
281	20231027	145900	323524280	9590	9590	9590	9590	0
282	20231027	145800	323524280	9590	9610	9610	9590	533
283	20231027	145700	318411780	9620	9610	9620	9610	9
284	20231027	145600	318325280	9590	9590	9590	9590	0
285	20231027	145500	318325280	9590	9590	9590	9590	200
286	20231027	145400	316407280	9590	9590	9590	9590	0
287	20231027	145300	316407280	9590	9590	9590	9590	0
288	20231027	145200	316407280	9590	9590	9590	9590	200
289	20231027	145100	314489280	9600	9610	9610	9600	520
290	20231027	145000	309497210	9620	9620	9620	9620	20
291	20231027	144900	309304810	9630	9620	9630	9620	75
292	20231027	144800	308583300	9620	9620	9620	9620	0
293	20231027	144700	308583300	9620	9620	9620	9620	2
294	20231027	144600	308564060	9620	9620	9620	9620	4
295	20231027	144500	308525580	9620	9600	9620	9600	7
296	20231027	144400	308458360	9600	9600	9600	9600	0
297	20231027	144300	308458360	9600	9600	9600	9600	5
298	20231027	144200	308410360	9600	9600	9600	9600	0
299	20231027	144100	308410360	9600	9600	9600	9600	4
300	20231027	144000	308371960	9600	9600	9600	9600	8
301	20231027	143900	308295160	9590	9590	9590	9590	0
302	20231027	143800	308295160	9590	9590	9590	9590	0
303	20231027	143700	308295160	9590	9590	9590	9590	0
304	20231027	143600	308295160	9590	9590	9590	9590	30
305	20231027	143500	308007460	9590	9590	9590	9590	7
306	20231027	143400	307940330	9590	9590	9590	9590	3
307	20231027	143300	307911560	9590	9590	9590	9590	7
308	20231027	143200	307844430	9590	9590	9590	9590	78
309	20231027	143100	307096410	9600	9600	9600	9600	1
310	20231027	143000	307086810	9600	9600	9600	9600	29
311	20231027	142900	306808410	9600	9600	9600	9600	0
312	20231027	142800	306808410	9600	9600	9600	9600	0
313	20231027	142700	306808410	9600	9600	9600	9600	0
314	20231027	142600	306808410	9600	9600	9600	9600	0
315	20231027	142500	306808410	9600	9600	9600	9600	10
316	20231027	142400	306712410	9600	9600	9600	9600	5
317	20231027	142300	306664410	9590	9590	9590	9590	14
318	20231027	142200	306530150	9580	9590	9590	9580	48
319	20231027	142100	306070110	9590	9600	9600	9590	102
320	20231027	142000	305091920	9600	9600	9600	9600	0
321	20231027	141900	305091920	9600	9610	9610	9600	58
322	20231027	141800	304534860	9610	9610	9610	9610	12
323	20231027	141700	304419540	9610	9610	9610	9610	1
324	20231027	141600	304409930	9610	9600	9610	9600	75
325	20231027	141500	303689280	9600	9600	9600	9600	151
326	20231027	141400	302239680	9600	9620	9620	9600	93
327	20231027	141300	301345860	9630	9630	9630	9630	1
328	20231027	141200	301336230	9630	9630	9630	9630	0
329	20231027	141100	301336230	9630	9630	9630	9630	10
330	20231027	141000	301239930	9630	9630	9630	9630	0
331	20231027	140900	301239930	9630	9630	9630	9630	11
332	20231027	140800	301134000	9640	9640	9640	9640	0
333	20231027	140700	301134000	9640	9640	9640	9640	0
334	20231027	140600	301134000	9640	9640	9640	9640	0
335	20231027	140500	301134000	9640	9640	9640	9640	1
336	20231027	140400	301124360	9650	9650	9650	9650	0
337	20231027	140300	301124360	9650	9650	9650	9650	101
338	20231027	140200	300149710	9650	9650	9650	9650	13
339	20231027	140100	300024260	9640	9640	9640	9640	0
340	20231027	140000	300024260	9640	9640	9640	9640	0
341	20231027	135900	300024260	9640	9640	9640	9640	13
342	20231027	135800	299898940	9640	9640	9640	9640	13
343	20231027	135700	299773620	9610	9660	9660	9610	357
344	20231027	135600	296336550	9650	9650	9650	9650	0
345	20231027	135500	296336550	9650	9670	9670	9650	225
346	20231027	135400	294163980	9690	9690	9690	9690	0
347	20231027	135300	294163980	9690	9690	9690	9690	1
348	20231027	135200	294154290	9690	9690	9690	9690	0
349	20231027	135100	294154290	9690	9690	9690	9690	0
350	20231027	135000	294154290	9690	9690	9690	9690	10
351	20231027	134900	294057390	9690	9690	9690	9690	50
352	20231027	134800	293572890	9690	9690	9690	9690	0
353	20231027	134700	293572890	9690	9690	9690	9690	0
354	20231027	134600	293572890	9690	9670	9690	9670	204
355	20231027	134500	291600190	9670	9670	9670	9670	5
356	20231027	134400	291551840	9690	9670	9690	9670	8
357	20231027	134300	291474450	9670	9650	9670	9650	59
358	20231027	134200	290904960	9650	9650	9650	9650	1
359	20231027	134100	290895310	9650	9650	9650	9650	12
360	20231027	134000	290779510	9650	9650	9650	9620	7
361	20231027	133900	290712060	9620	9620	9620	9620	3021
362	20231027	133800	261650040	9620	9600	9620	9600	351
363	20231027	133700	258277420	9600	9600	9600	9600	0
364	20231027	133600	258277420	9600	9600	9600	9600	0
365	20231027	133500	258277420	9600	9610	9610	9600	200
366	20231027	133400	256356720	9620	9630	9630	9620	462
367	20231027	133300	251910130	9630	9630	9630	9630	0
368	20231027	133200	251910130	9630	9630	9630	9630	1
369	20231027	133100	251900500	9630	9630	9630	9630	3
370	20231027	133000	251871610	9620	9620	9620	9620	2
371	20231027	132900	251852370	9630	9630	9630	9630	0
372	20231027	132800	251852370	9630	9630	9630	9630	2
373	20231027	132700	251833110	9630	9620	9630	9620	33
374	20231027	132600	251515500	9620	9620	9620	9620	1
375	20231027	132500	251505880	9590	9590	9590	9590	0
376	20231027	132400	251505880	9590	9600	9600	9590	35
377	20231027	132300	251170080	9590	9610	9610	9590	31
378	20231027	132200	250872340	9620	9620	9620	9620	48
379	20231027	132100	250410580	9620	9600	9620	9600	9
380	20231027	132000	250324150	9600	9600	9600	9600	8
381	20231027	131900	250247350	9600	9610	9610	9580	176
382	20231027	131800	248557810	9620	9620	9630	9610	698
383	20231027	131700	241846790	9630	9650	9650	9630	721
384	20231027	131600	234897200	9670	9680	9680	9670	2
385	20231027	131500	234877850	9640	9660	9660	9640	144
386	20231027	131400	233487590	9680	9690	9690	9680	63
387	20231027	131300	232877140	9690	9670	9690	9670	3
388	20231027	131200	232848110	9690	9690	9690	9690	6
389	20231027	131100	232789970	9690	9690	9690	9690	0
390	20231027	131000	232789970	9690	9690	9690	9690	0
391	20231027	130900	232789970	9690	9690	9690	9690	0
392	20231027	130800	232789970	9690	9690	9690	9690	1
393	20231027	130700	232780280	9690	9690	9690	9690	11
394	20231027	130600	232673690	9690	9660	9690	9660	136
395	20231027	130500	231358850	9690	9660	9690	9660	40
396	20231027	130400	230972390	9690	9670	9690	9670	21
397	20231027	130300	230769290	9670	9660	9670	9660	13
398	20231027	130200	230643590	9690	9670	9690	9670	14
399	20231027	130100	230508060	9680	9680	9690	9680	17
400	20231027	130000	230343490	9680	9650	9680	9650	39
401	20231027	125900	229967080	9650	9650	9650	9650	1
402	20231027	125800	229957430	9650	9680	9680	9640	1362
403	20231027	125700	216814710	9680	9680	9680	9680	5
404	20231027	125600	216766310	9690	9680	9690	9670	132
405	20231027	125500	215489750	9700	9700	9700	9700	1
406	20231027	125400	215480050	9690	9670	9690	9660	32
407	20231027	125300	215170760	9670	9670	9670	9670	0
408	20231027	125200	215170760	9670	9660	9670	9660	27
409	20231027	125100	214909930	9660	9670	9670	9660	692
410	20231027	125000	208223030	9670	9680	9680	9670	597
411	20231027	124900	202449820	9700	9700	9700	9700	81
412	20231027	124800	201664120	9700	9700	9700	9700	1
413	20231027	124700	201654420	9690	9690	9690	9690	10
414	20231027	124600	201557520	9690	9690	9690	9690	1
415	20231027	124500	201547830	9700	9700	9700	9700	0
416	20231027	124400	201547830	9700	9700	9700	9700	2
417	20231027	124300	201528430	9700	9680	9700	9670	101
418	20231027	124200	200550930	9680	9700	9700	9680	21
419	20231027	124100	200347390	9730	9710	9730	9710	10
420	20231027	124000	200250180	9730	9740	9740	9730	20
421	20231027	123900	200055480	9750	9750	9750	9750	0
422	20231027	123800	200055480	9750	9750	9750	9750	0
423	20231027	123700	200055480	9750	9750	9750	9750	1
424	20231027	123600	200045730	9750	9750	9750	9750	0
425	20231027	123500	200045730	9750	9700	9750	9700	6
426	20231027	123400	199987360	9680	9680	9680	9680	0
427	20231027	123300	199987360	9680	9690	9690	9680	300
428	20231027	123200	197082620	9690	9700	9700	9690	44
429	20231027	123100	196656160	9700	9720	9720	9700	133
430	20231027	123000	195363740	9720	9720	9720	9720	1
431	20231027	122900	195354020	9700	9700	9700	9700	1
432	20231027	122800	195344320	9700	9710	9710	9690	131
433	20231027	122700	194074900	9710	9710	9710	9710	13
434	20231027	122600	193948670	9710	9720	9720	9710	80
435	20231027	122500	193171440	9710	9710	9710	9710	3
436	20231027	122400	193142310	9720	9720	9720	9720	0
437	20231027	122300	193142310	9720	9720	9720	9720	3
438	20231027	122200	193113150	9690	9690	9690	9690	8
439	20231027	122100	193035630	9700	9700	9700	9700	12
440	20231027	122000	192919230	9690	9690	9690	9690	1
441	20231027	121900	192909540	9670	9680	9680	9670	184
442	20231027	121800	191130240	9670	9680	9690	9670	323
443	20231027	121700	188003010	9680	9720	9720	9680	610
444	20231027	121600	182081330	9730	9730	9730	9730	13
445	20231027	121500	181954840	9730	9730	9730	9730	0
446	20231027	121400	181954840	9730	9730	9730	9730	3
447	20231027	121300	181925650	9730	9750	9750	9730	133
448	20231027	121200	180631500	9750	9750	9750	9750	2
449	20231027	121100	180612000	9740	9740	9740	9740	0
450	20231027	121000	180612000	9740	9740	9750	9740	14
451	20231027	120900	180475520	9730	9750	9750	9730	265
452	20231027	120800	177896600	9760	9760	9760	9760	57
453	20231027	120700	177340280	9750	9770	9770	9750	426
454	20231027	120600	173185680	9780	9790	9830	9780	977
455	20231027	120500	163620370	9810	9840	9840	9810	249
456	20231027	120400	161177150	9840	9840	9840	9840	2
457	20231027	120300	161157470	9860	9860	9860	9860	0
458	20231027	120200	161157470	9860	9860	9860	9860	1
459	20231027	120100	161147610	9860	9860	9860	9860	0
460	20231027	120000	161147610	9860	9860	9860	9860	33
461	20231027	115900	160822230	9860	9860	9860	9860	1
462	20231027	115800	160812370	9860	9850	9860	9850	3
463	20231027	115700	160782810	9850	9840	9870	9840	991
464	20231027	115600	151023380	9840	9820	9840	9820	169
465	20231027	115500	149361780	9820	9820	9820	9820	0
466	20231027	115400	149361780	9820	9820	9820	9820	0
467	20231027	115300	149361780	9820	9800	9820	9800	115
468	20231027	115200	148232610	9800	9800	9800	9790	348
469	20231027	115100	144824710	9800	9800	9800	9800	5
470	20231027	115000	144775710	9790	9790	9790	9790	83
471	20231027	114900	143963140	9780	9750	9780	9750	342
472	20231027	114800	140626650	9760	9760	9760	9760	0
473	20231027	114700	140626650	9760	9760	9760	9760	1
474	20231027	114600	140616890	9740	9740	9740	9740	0
475	20231027	114500	140616890	9740	9750	9750	9740	11
476	20231027	114400	140509660	9750	9750	9750	9750	0
477	20231027	114300	140509660	9750	9750	9750	9750	0
478	20231027	114200	140509660	9750	9750	9750	9750	1
479	20231027	114100	140499910	9760	9760	9760	9760	0
480	20231027	114000	140499910	9760	9760	9760	9760	0
481	20231027	113900	140499910	9760	9760	9760	9760	0
482	20231027	113800	140499910	9760	9750	9760	9750	31
483	20231027	113700	140197360	9740	9750	9750	9720	192
484	20231027	113600	138329020	9760	9760	9760	9760	0
485	20231027	113500	138329020	9760	9760	9760	9760	0
486	20231027	113400	138329020	9760	9760	9760	9760	0
487	20231027	113300	138329020	9760	9760	9760	9760	0
488	20231027	113200	138329020	9760	9760	9760	9760	1
489	20231027	113100	138319260	9740	9740	9740	9720	370
490	20231027	113000	134719860	9740	9740	9740	9740	0
491	20231027	112900	134719860	9740	9740	9740	9740	1
492	20231027	112800	134710120	9740	9740	9740	9740	1
493	20231027	112700	134700380	9740	9740	9740	9740	0
494	20231027	112600	134700380	9740	9740	9740	9740	0
495	20231027	112500	134700380	9740	9740	9740	9740	0
496	20231027	112400	134700380	9740	9760	9760	9740	51
497	20231027	112300	134203410	9770	9770	9770	9770	0
498	20231027	112200	134203410	9770	9770	9770	9770	0
499	20231027	112100	134203410	9770	9770	9770	9770	0
500	20231027	112000	134203410	9770	9770	9770	9770	1
501	20231027	111900	134193640	9770	9770	9770	9770	1
502	20231027	111800	134183870	9750	9750	9750	9750	0
503	20231027	111700	134183870	9750	9750	9750	9750	0
504	20231027	111600	134183870	9750	9750	9750	9750	355
505	20231027	111500	130722620	9750	9750	9750	9750	0
506	20231027	111400	130722620	9750	9750	9750	9750	0
507	20231027	111300	130722620	9750	9750	9750	9750	3
508	20231027	111200	130693370	9740	9740	9740	9740	101
509	20231027	111100	129709630	9740	9750	9750	9740	55
510	20231027	111000	129173880	9750	9750	9750	9750	100
511	20231027	110900	128198880	9750	9750	9750	9750	46
512	20231027	110800	127750380	9750	9750	9750	9750	0
513	20231027	110700	127750380	9750	9750	9750	9750	0
514	20231027	110600	127750380	9750	9750	9750	9750	0
515	20231027	110500	127750380	9750	9750	9750	9750	0
516	20231027	110400	127750380	9750	9750	9750	9750	0
517	20231027	110300	127750380	9750	9750	9750	9750	0
518	20231027	110200	127750380	9750	9750	9750	9750	17
519	20231027	110100	127584630	9770	9770	9770	9770	3
520	20231027	110000	127555320	9770	9770	9770	9770	0
521	20231027	105900	127555320	9770	9770	9770	9770	0
522	20231027	105800	127555320	9770	9770	9770	9770	1
523	20231027	105700	127545550	9760	9760	9760	9760	1
524	20231027	105600	127535790	9770	9770	9770	9770	0
525	20231027	105500	127535790	9770	9770	9770	9770	2
526	20231027	105400	127516250	9760	9760	9760	9760	10
527	20231027	105300	127418650	9750	9750	9750	9750	32
528	20231027	105200	127106650	9750	9750	9750	9750	0
529	20231027	105100	127106650	9750	9750	9750	9750	1
530	20231027	105000	127096900	9750	9750	9750	9750	0
531	20231027	104900	127096900	9750	9750	9750	9750	0
532	20231027	104800	127096900	9750	9750	9750	9750	1
533	20231027	104700	127087150	9740	9740	9740	9740	0
534	20231027	104600	127087150	9740	9750	9750	9740	17
535	20231027	104500	126921410	9770	9770	9770	9770	4
536	20231027	104400	126882330	9770	9770	9770	9770	206
537	20231027	104300	124869710	9780	9780	9780	9780	0
538	20231027	104200	124869710	9780	9780	9780	9780	62
539	20231027	104100	124263350	9780	9780	9780	9780	1
540	20231027	104000	124253570	9780	9780	9780	9780	24
541	20231027	103900	124018850	9790	9790	9790	9790	18
542	20231027	103800	123842630	9800	9800	9800	9800	43
543	20231027	103700	123421230	9800	9800	9800	9800	55
544	20231027	103600	122882230	9800	9800	9800	9800	75
545	20231027	103500	122147230	9790	9790	9790	9790	46
546	20231027	103400	121696890	9790	9790	9790	9790	10
547	20231027	103300	121598990	9790	9770	9790	9760	18
548	20231027	103200	121423000	9800	9800	9800	9800	0
549	20231027	103100	121423000	9800	9780	9800	9780	2
550	20231027	103000	121403420	9800	9790	9800	9790	2
551	20231027	102900	121383830	9780	9800	9800	9780	3
552	20231027	102800	121354450	9800	9790	9800	9790	30
553	20231027	102700	121060540	9800	9800	9800	9800	0
554	20231027	102600	121060540	9800	9800	9800	9800	0
555	20231027	102500	121060540	9800	9790	9800	9790	24
556	20231027	102400	120825350	9780	9760	9780	9760	246
557	20231027	102300	118423870	9760	9760	9760	9760	1
558	20231027	102200	118414110	9740	9740	9740	9740	3
559	20231027	102100	118384890	9740	9750	9750	9740	24
560	20231027	102000	118151120	9760	9760	9760	9760	0
561	20231027	101900	118151120	9760	9760	9760	9760	1
562	20231027	101800	118141360	9740	9740	9740	9740	45
563	20231027	101700	117703060	9740	9740	9740	9740	163
564	20231027	101600	116115440	9740	9740	9740	9740	1
565	20231027	101500	116105700	9740	9770	9770	9740	362
566	20231027	101400	112579190	9780	9750	9780	9750	3
567	20231027	101300	112549880	9780	9770	9780	9770	2
568	20231027	101200	112530330	9740	9740	9740	9740	0
569	20231027	101100	112530330	9740	9740	9740	9740	42
570	20231027	101000	112121250	9740	9740	9740	9740	0
571	20231027	100900	112121250	9740	9740	9740	9740	0
572	20231027	100800	112121250	9740	9740	9740	9740	0
573	20231027	100700	112121250	9740	9740	9740	9740	0
574	20231027	100600	112121250	9740	9740	9740	9740	3
575	20231027	100500	112092030	9740	9740	9740	9740	1
576	20231027	100400	112082290	9770	9790	9790	9660	203
577	20231027	100300	110113520	9790	9790	9790	9790	13
578	20231027	100200	109986250	9790	9790	9790	9790	0
579	20231027	100100	109986250	9790	9750	9790	9750	12
580	20231027	100000	109869040	9720	9720	9720	9720	3
581	20231027	095900	109839880	9720	9720	9720	9720	7
582	20231027	095800	109771840	9720	9720	9720	9720	0
583	20231027	095700	109771840	9720	9720	9720	9720	2
584	20231027	095600	109752400	9710	9730	9730	9710	10
585	20231027	095500	109655240	9750	9750	9750	9750	200
586	20231027	095400	107705240	9730	9730	9730	9730	0
587	20231027	095300	107705240	9730	9760	9760	9730	230
588	20231027	095200	105466590	9760	9760	9760	9760	0
589	20231027	095100	105466590	9760	9760	9760	9760	0
590	20231027	095000	105466590	9760	9770	9770	9760	9
591	20231027	094900	105378670	9770	9770	9770	9770	0
592	20231027	094800	105378670	9770	9760	9770	9760	7
593	20231027	094700	105310290	9700	9700	9700	9700	0
594	20231027	094600	105310290	9700	9700	9700	9700	41
595	20231027	094500	104912590	9700	9700	9700	9700	0
596	20231027	094400	104912590	9700	9660	9700	9660	56
597	20231027	094300	104371550	9660	9660	9660	9660	19
598	20231027	094200	104188010	9660	9660	9660	9660	164
599	20231027	094100	102603770	9660	9710	9710	9660	242
600	20231027	094000	100261350	9710	9710	9710	9710	100
601	20231027	093900	99290350	9710	9750	9750	9710	607
602	20231027	093800	93385100	9770	9750	9770	9750	100
603	20231027	093700	92409900	9750	9790	9790	9750	928
604	20231027	093600	83360670	9790	9790	9790	9790	21
605	20231027	093500	83155080	9800	9800	9800	9800	1
606	20231027	093400	83145280	9800	9790	9800	9790	9
607	20231027	093300	83057110	9790	9790	9790	9790	1
608	20231027	093200	83047320	9750	9780	9780	9750	551
609	20231027	093100	77669990	9770	9790	9790	9770	2
610	20231027	093000	77650430	9750	9760	9760	9750	271
611	20231027	092900	75008170	9760	9760	9760	9760	143
612	20231027	092800	73612490	9760	9760	9770	9760	188
613	20231027	092700	71777560	9760	9800	9800	9760	465
614	20231027	092600	67231580	9800	9820	9820	9790	576
615	20231027	092500	61586560	9820	9850	9850	9820	6
616	20231027	092400	61527490	9850	9840	9850	9840	30
617	20231027	092300	61232090	9840	9840	9850	9840	61
618	20231027	092200	60631570	9840	9810	9840	9810	81
619	20231027	092100	59835500	9810	9810	9810	9800	81
620	20231027	092000	59041330	9800	9780	9800	9750	664
621	20231027	091900	52560770	9800	9800	9800	9800	1
622	20231027	091800	52550970	9800	9800	9800	9800	90
623	20231027	091700	51668970	9800	9770	9800	9770	270
624	20231027	091600	49028540	9770	9770	9770	9750	26
625	20231027	091500	48774900	9770	9740	9770	9740	108
626	20231027	091400	47721760	9740	9750	9750	9740	16
627	20231027	091300	47565890	9750	9750	9750	9750	0
628	20231027	091200	47565890	9750	9730	9750	9730	329
629	20231027	091100	44362250	9730	9730	9730	9730	5
630	20231027	091000	44313600	9720	9710	9720	9710	75
631	20231027	090900	43585200	9720	9740	9740	9720	130
632	20231027	090800	42321400	9740	9740	9740	9740	0
633	20231027	090700	42321400	9740	9730	9740	9730	11
634	20231027	090600	42214360	9730	9740	9740	9730	29
635	20231027	090500	41932180	9730	9730	9740	9730	61
636	20231027	090400	41338640	9740	9740	9740	9740	2
637	20231027	090300	41319160	9730	9740	9750	9730	138
638	20231027	090200	39975430	9740	9730	9740	9730	21
639	20231027	090100	39771090	9710	9710	9710	9710	10
640	20231027	090000	39673990	9650	9640	9650	9620	4116