KissMeData/104460/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195600	548795140	19730	19730	19730	19730	295
3	20231027	195500	548795140	19730	19730	19730	19730	0
4	20231027	195400	548795140	19730	19730	19730	19730	0
5	20231027	195300	548795140	19730	19730	19730	19730	0
6	20231027	195200	548795140	19730	19730	19730	19730	0
7	20231027	195100	548795140	19730	19730	19730	19730	0
8	20231027	195000	548795140	19730	19730	19730	19730	0
9	20231027	194900	548795140	19730	19730	19730	19730	0
10	20231027	194800	548795140	19730	19730	19730	19730	0
11	20231027	194700	548795140	19730	19730	19730	19730	0
12	20231027	194600	548795140	19730	19730	19730	19730	0
13	20231027	194500	548795140	19730	19730	19730	19730	0
14	20231027	194400	548795140	19730	19730	19730	19730	0
15	20231027	194300	548795140	19730	19730	19730	19730	0
16	20231027	194200	548795140	19730	19730	19730	19730	0
17	20231027	194100	548795140	19730	19730	19730	19730	0
18	20231027	194000	548795140	19730	19730	19730	19730	0
19	20231027	193900	548795140	19730	19730	19730	19730	0
20	20231027	193800	548795140	19730	19730	19730	19730	0
21	20231027	193700	548795140	19730	19730	19730	19730	0
22	20231027	193600	548795140	19730	19730	19730	19730	0
23	20231027	193500	548795140	19730	19730	19730	19730	0
24	20231027	193400	548795140	19730	19730	19730	19730	0
25	20231027	193300	548795140	19730	19730	19730	19730	0
26	20231027	193200	548795140	19730	19730	19730	19730	0
27	20231027	193100	548795140	19730	19730	19730	19730	0
28	20231027	193000	548795140	19730	19730	19730	19730	0
29	20231027	192900	548795140	19730	19730	19730	19730	0
30	20231027	192800	548795140	19730	19730	19730	19730	0
31	20231027	192700	548795140	19730	19730	19730	19730	0
32	20231027	192600	548795140	19730	19730	19730	19730	295
33	20231027	192500	548795140	19730	19730	19730	19730	0
34	20231027	192400	548795140	19730	19730	19730	19730	0
35	20231027	192300	548795140	19730	19730	19730	19730	0
36	20231027	192200	548795140	19730	19730	19730	19730	0
37	20231027	192100	548795140	19730	19730	19730	19730	0
38	20231027	192000	548795140	19730	19730	19730	19730	0
39	20231027	191900	548795140	19730	19730	19730	19730	0
40	20231027	191800	548795140	19730	19730	19730	19730	0
41	20231027	191700	548795140	19730	19730	19730	19730	0
42	20231027	191600	548795140	19730	19730	19730	19730	0
43	20231027	191500	548795140	19730	19730	19730	19730	0
44	20231027	191400	548795140	19730	19730	19730	19730	0
45	20231027	191300	548795140	19730	19730	19730	19730	0
46	20231027	191200	548795140	19730	19730	19730	19730	0
47	20231027	191100	548795140	19730	19730	19730	19730	0
48	20231027	191000	548795140	19730	19730	19730	19730	0
49	20231027	190900	548795140	19730	19730	19730	19730	0
50	20231027	190800	548795140	19730	19730	19730	19730	0
51	20231027	190700	548795140	19730	19730	19730	19730	0
52	20231027	190600	548795140	19730	19730	19730	19730	0
53	20231027	190500	548795140	19730	19730	19730	19730	0
54	20231027	190400	548795140	19730	19730	19730	19730	0
55	20231027	190300	548795140	19730	19730	19730	19730	0
56	20231027	190200	548795140	19730	19730	19730	19730	0
57	20231027	190100	548795140	19730	19730	19730	19730	0
58	20231027	190000	548795140	19730	19730	19730	19730	0
59	20231027	185900	548795140	19730	19730	19730	19730	0
60	20231027	185800	548795140	19730	19730	19730	19730	0
61	20231027	185700	548795140	19730	19730	19730	19730	0
62	20231027	185600	548795140	19730	19730	19730	19730	295
63	20231027	185500	548795140	19730	19730	19730	19730	0
64	20231027	185400	548795140	19730	19730	19730	19730	0
65	20231027	185300	548795140	19730	19730	19730	19730	0
66	20231027	185200	548795140	19730	19730	19730	19730	0
67	20231027	185100	548795140	19730	19730	19730	19730	0
68	20231027	185000	548795140	19730	19730	19730	19730	0
69	20231027	184900	548795140	19730	19730	19730	19730	0
70	20231027	184800	548795140	19730	19730	19730	19730	0
71	20231027	184700	548795140	19730	19730	19730	19730	0
72	20231027	184600	548795140	19730	19730	19730	19730	0
73	20231027	184500	548795140	19730	19730	19730	19730	0
74	20231027	184400	548795140	19730	19730	19730	19730	0
75	20231027	184300	548795140	19730	19730	19730	19730	0
76	20231027	184200	548795140	19730	19730	19730	19730	0
77	20231027	184100	548795140	19730	19730	19730	19730	0
78	20231027	184000	548795140	19730	19730	19730	19730	0
79	20231027	183900	548795140	19730	19730	19730	19730	0
80	20231027	183800	548795140	19730	19730	19730	19730	0
81	20231027	183700	548795140	19730	19730	19730	19730	0
82	20231027	183600	548795140	19730	19730	19730	19730	0
83	20231027	183500	548795140	19730	19730	19730	19730	0
84	20231027	183400	548795140	19730	19730	19730	19730	0
85	20231027	183300	548795140	19730	19730	19730	19730	0
86	20231027	183200	548795140	19730	19730	19730	19730	0
87	20231027	183100	548795140	19730	19730	19730	19730	0
88	20231027	183000	548795140	19730	19730	19730	19730	0
89	20231027	182900	548795140	19730	19730	19730	19730	0
90	20231027	182800	548795140	19730	19730	19730	19730	0
91	20231027	182700	548795140	19730	19730	19730	19730	0
92	20231027	182600	548795140	19730	19730	19730	19730	295
93	20231027	182500	548795140	19730	19730	19730	19730	0
94	20231027	182400	548795140	19730	19730	19730	19730	0
95	20231027	182300	548795140	19730	19730	19730	19730	0
96	20231027	182200	548795140	19730	19730	19730	19730	0
97	20231027	182100	548795140	19730	19730	19730	19730	0
98	20231027	182000	548795140	19730	19730	19730	19730	0
99	20231027	181900	548795140	19730	19730	19730	19730	0
100	20231027	181800	548795140	19730	19730	19730	19730	0
101	20231027	181700	548795140	19730	19730	19730	19730	0
102	20231027	181600	548795140	19730	19730	19730	19730	0
103	20231027	181500	548795140	19730	19730	19730	19730	0
104	20231027	181400	548795140	19730	19730	19730	19730	0
105	20231027	181300	548795140	19730	19730	19730	19730	0
106	20231027	181200	548795140	19730	19730	19730	19730	0
107	20231027	181100	548795140	19730	19730	19730	19730	0
108	20231027	181000	548795140	19730	19730	19730	19730	0
109	20231027	180900	548795140	19730	19730	19730	19730	0
110	20231027	180800	548795140	19730	19730	19730	19730	0
111	20231027	180700	548795140	19730	19730	19730	19730	0
112	20231027	180600	548795140	19730	19730	19730	19730	0
113	20231027	180500	548795140	19730	19730	19730	19730	0
114	20231027	180400	548795140	19730	19730	19730	19730	0
115	20231027	180300	548795140	19730	19730	19730	19730	0
116	20231027	180200	548795140	19730	19730	19730	19730	0
117	20231027	180100	548795140	19730	19730	19730	19730	0
118	20231027	180000	548795140	19730	19730	19730	19730	0
119	20231027	175900	548795140	19730	19730	19730	19730	0
120	20231027	175800	548795140	19730	19730	19730	19730	0
121	20231027	175700	548795140	19730	19730	19730	19730	0
122	20231027	175600	548795140	19730	19730	19730	19730	295
123	20231027	175500	548795140	19730	19730	19730	19730	0
124	20231027	175400	548795140	19730	19730	19730	19730	0
125	20231027	175300	548795140	19730	19730	19730	19730	0
126	20231027	175200	548795140	19730	19730	19730	19730	0
127	20231027	175100	548795140	19730	19730	19730	19730	0
128	20231027	175000	548795140	19730	19730	19730	19730	0
129	20231027	174900	548795140	19730	19730	19730	19730	0
130	20231027	174800	548795140	19730	19730	19730	19730	0
131	20231027	174700	548795140	19730	19730	19730	19730	0
132	20231027	174600	548795140	19730	19730	19730	19730	0
133	20231027	174500	548795140	19730	19730	19730	19730	0
134	20231027	174400	548795140	19730	19730	19730	19730	0
135	20231027	174300	548795140	19730	19730	19730	19730	0
136	20231027	174200	548795140	19730	19730	19730	19730	0
137	20231027	174100	548795140	19730	19730	19730	19730	0
138	20231027	174000	548795140	19730	19730	19730	19730	0
139	20231027	173900	548795140	19730	19730	19730	19730	0
140	20231027	173800	548795140	19730	19730	19730	19730	0
141	20231027	173700	548795140	19730	19730	19730	19730	0
142	20231027	173600	548795140	19730	19730	19730	19730	0
143	20231027	173500	548795140	19730	19730	19730	19730	0
144	20231027	173400	548795140	19730	19730	19730	19730	0
145	20231027	173300	548795140	19730	19730	19730	19730	0
146	20231027	173200	548795140	19730	19730	19730	19730	0
147	20231027	173100	548795140	19730	19730	19730	19730	0
148	20231027	173000	548795140	19730	19730	19730	19730	0
149	20231027	172900	548795140	19730	19730	19730	19730	0
150	20231027	172800	548795140	19730	19730	19730	19730	0
151	20231027	172700	548795140	19730	19730	19730	19730	0
152	20231027	172600	548795140	19730	19730	19730	19730	295
153	20231027	172500	548795140	19730	19730	19730	19730	0
154	20231027	172400	548795140	19730	19730	19730	19730	0
155	20231027	172300	548795140	19730	19730	19730	19730	0
156	20231027	172200	548795140	19730	19730	19730	19730	0
157	20231027	172100	548795140	19730	19730	19730	19730	0
158	20231027	172000	548795140	19730	19730	19730	19730	0
159	20231027	171900	548795140	19730	19730	19730	19730	0
160	20231027	171800	548795140	19730	19730	19730	19730	0
161	20231027	171700	548795140	19730	19730	19730	19730	0
162	20231027	171600	548795140	19730	19730	19730	19730	0
163	20231027	171500	548795140	19730	19730	19730	19730	0
164	20231027	171400	548795140	19730	19730	19730	19730	0
165	20231027	171300	548795140	19730	19730	19730	19730	0
166	20231027	171200	548795140	19730	19730	19730	19730	0
167	20231027	171100	548795140	19730	19730	19730	19730	0
168	20231027	171000	548795140	19730	19730	19730	19730	0
169	20231027	170900	548795140	19730	19730	19730	19730	0
170	20231027	170800	548795140	19730	19730	19730	19730	0
171	20231027	170700	548795140	19730	19730	19730	19730	0
172	20231027	170600	548795140	19730	19730	19730	19730	0
173	20231027	170500	548795140	19730	19730	19730	19730	0
174	20231027	170400	548795140	19730	19730	19730	19730	0
175	20231027	170300	548795140	19730	19730	19730	19730	0
176	20231027	170200	548795140	19730	19730	19730	19730	0
177	20231027	170100	548795140	19730	19730	19730	19730	0
178	20231027	170000	548795140	19730	19730	19730	19730	0
179	20231027	165900	548795140	19730	19730	19730	19730	0
180	20231027	165800	548795140	19730	19730	19730	19730	0
181	20231027	165700	548795140	19730	19730	19730	19730	0
182	20231027	165600	548795140	19730	19730	19730	19730	295
183	20231027	165500	548795140	19730	19730	19730	19730	0
184	20231027	165400	548795140	19730	19730	19730	19730	0
185	20231027	165300	548795140	19730	19730	19730	19730	0
186	20231027	165200	548795140	19730	19730	19730	19730	0
187	20231027	165100	548795140	19730	19730	19730	19730	0
188	20231027	165000	548795140	19730	19730	19730	19730	0
189	20231027	164900	548795140	19730	19730	19730	19730	0
190	20231027	164800	548795140	19730	19730	19730	19730	0
191	20231027	164700	548795140	19730	19730	19730	19730	0
192	20231027	164600	548795140	19730	19730	19730	19730	0
193	20231027	164500	548795140	19730	19730	19730	19730	0
194	20231027	164400	548795140	19730	19730	19730	19730	0
195	20231027	164300	548795140	19730	19730	19730	19730	0
196	20231027	164200	548795140	19730	19730	19730	19730	0
197	20231027	164100	548795140	19730	19730	19730	19730	0
198	20231027	164000	548795140	19730	19730	19730	19730	0
199	20231027	163900	548795140	19730	19730	19730	19730	0
200	20231027	163800	548795140	19730	19730	19730	19730	0
201	20231027	163700	548795140	19730	19730	19730	19730	0
202	20231027	163600	548795140	19730	19730	19730	19730	0
203	20231027	163500	548795140	19730	19730	19730	19730	0
204	20231027	163400	548795140	19730	19730	19730	19730	0
205	20231027	163300	548795140	19730	19730	19730	19730	0
206	20231027	163200	548795140	19730	19730	19730	19730	0
207	20231027	163100	548795140	19730	19730	19730	19730	0
208	20231027	163000	548795140	19730	19730	19730	19730	0
209	20231027	162900	548795140	19730	19730	19730	19730	0
210	20231027	162800	548795140	19730	19730	19730	19730	0
211	20231027	162700	548795140	19730	19730	19730	19730	0
212	20231027	162600	548795140	19730	19730	19730	19730	295
213	20231027	162500	548795140	19730	19730	19730	19730	0
214	20231027	162400	548795140	19730	19730	19730	19730	0
215	20231027	162300	548795140	19730	19730	19730	19730	0
216	20231027	162200	548795140	19730	19730	19730	19730	0
217	20231027	162100	548795140	19730	19730	19730	19730	0
218	20231027	162000	548795140	19730	19730	19730	19730	0
219	20231027	161900	548795140	19730	19730	19730	19730	0
220	20231027	161800	548795140	19730	19730	19730	19730	0
221	20231027	161700	548795140	19730	19730	19730	19730	0
222	20231027	161600	548795140	19730	19730	19730	19730	0
223	20231027	161500	548795140	19730	19730	19730	19730	0
224	20231027	161400	548795140	19730	19730	19730	19730	0
225	20231027	161300	548795140	19730	19730	19730	19730	0
226	20231027	161200	548795140	19730	19730	19730	19730	0
227	20231027	161100	548795140	19730	19730	19730	19730	0
228	20231027	161000	548795140	19730	19730	19730	19730	0
229	20231027	160900	548795140	19730	19730	19730	19730	0
230	20231027	160800	548795140	19730	19730	19730	19730	0
231	20231027	160700	548795140	19730	19730	19730	19730	0
232	20231027	160600	548795140	19730	19730	19730	19730	0
233	20231027	160500	548795140	19730	19730	19730	19730	0
234	20231027	160400	548795140	19730	19730	19730	19730	0
235	20231027	160300	548795140	19730	19730	19730	19730	0
236	20231027	160200	548795140	19730	19730	19730	19730	0
237	20231027	160100	548795140	19730	19730	19730	19730	0
238	20231027	160000	548795140	19730	19730	19730	19730	0
239	20231027	155900	548795140	19730	19730	19730	19730	0
240	20231027	155800	548795140	19730	19730	19730	19730	0
241	20231027	155700	548795140	19730	19730	19730	19730	0
242	20231027	155600	548795140	19730	19730	19730	19730	295
243	20231027	155500	548795140	19730	19730	19730	19730	0
244	20231027	155400	548795140	19730	19730	19730	19730	0
245	20231027	155300	548795140	19730	19730	19730	19730	0
246	20231027	155200	548795140	19730	19730	19730	19730	0
247	20231027	155100	548795140	19730	19730	19730	19730	0
248	20231027	155000	548795140	19730	19730	19730	19730	0
249	20231027	154900	548795140	19730	19730	19730	19730	0
250	20231027	154800	548795140	19730	19730	19730	19730	0
251	20231027	154700	548795140	19730	19730	19730	19730	0
252	20231027	154600	548795140	19730	19730	19730	19730	0
253	20231027	154500	548795140	19730	19730	19730	19730	0
254	20231027	154400	548795140	19730	19730	19730	19730	0
255	20231027	154300	548795140	19730	19730	19730	19730	0
256	20231027	154200	548795140	19730	19730	19730	19730	0
257	20231027	154100	548795140	19730	19730	19730	19730	0
258	20231027	154000	548795140	19730	19730	19730	19730	0
259	20231027	153900	548795140	19730	19730	19730	19730	0
260	20231027	153800	548795140	19730	19730	19730	19730	0
261	20231027	153700	548795140	19730	19730	19730	19730	0
262	20231027	153600	548795140	19730	19730	19730	19730	0
263	20231027	153500	548795140	19730	19730	19730	19730	0
264	20231027	153400	548795140	19730	19730	19730	19730	0
265	20231027	153300	548795140	19730	19730	19730	19730	0
266	20231027	153200	548795140	19730	19730	19730	19730	0
267	20231027	153100	548795140	19730	19730	19730	19730	0
268	20231027	153000	548795140	19730	19730	19730	19730	295
269	20231027	152900	542974790	19730	19730	19730	19730	0
270	20231027	152800	542974790	19730	19730	19730	19730	0
271	20231027	152700	542974790	19730	19730	19730	19730	0
272	20231027	152600	542974790	19730	19730	19730	19730	0
273	20231027	152500	542974790	19730	19730	19730	19730	0
274	20231027	152400	542974790	19730	19730	19730	19730	0
275	20231027	152300	542974790	19730	19730	19730	19730	0
276	20231027	152200	542974790	19730	19730	19730	19730	0
277	20231027	152100	542974790	19730	19730	19730	19730	0
278	20231027	152000	542974790	19730	19730	19730	19730	0
279	20231027	151900	542974790	19730	19740	19740	19730	235
280	20231027	151800	538338220	19870	19870	19870	19870	1
281	20231027	151700	538318350	19730	19740	19740	19730	50
282	20231027	151600	537331380	19730	19730	19730	19730	0
283	20231027	151500	537331380	19730	19730	19730	19730	0
284	20231027	151400	537331380	19730	19730	19730	19730	1
285	20231027	151300	537311650	19890	19890	19890	19890	0
286	20231027	151200	537311650	19890	19890	19890	19890	0
287	20231027	151100	537311650	19890	19890	19890	19890	0
288	20231027	151000	537311650	19890	19890	19890	19880	51
289	20231027	150900	536297270	19700	19700	19700	19700	1
290	20231027	150800	536277570	19890	19890	19890	19890	0
291	20231027	150700	536277570	19890	19720	19890	19720	2000
292	20231027	150600	496756990	19700	19700	19700	19700	0
293	20231027	150500	496756990	19700	19690	19700	19690	208
294	20231027	150400	492659430	19690	19690	19690	19690	73
295	20231027	150300	491222060	19720	19720	19720	19720	0
296	20231027	150200	491222060	19720	19720	19720	19720	0
297	20231027	150100	491222060	19720	19720	19720	19720	0
298	20231027	150000	491222060	19720	19720	19720	19720	0
299	20231027	145900	491222060	19720	19720	19720	19720	0
300	20231027	145800	491222060	19720	19720	19720	19720	2
301	20231027	145700	491182620	19740	19740	19740	19740	0
302	20231027	145600	491182620	19740	19740	19740	19740	3
303	20231027	145500	491123400	19740	19740	19740	19740	5
304	20231027	145400	491024700	19750	19750	19750	19750	0
305	20231027	145300	491024700	19750	19750	19750	19750	0
306	20231027	145200	491024700	19750	19750	19750	19750	0
307	20231027	145100	491024700	19750	19750	19750	19750	100
308	20231027	145000	489049700	19750	19740	19750	19740	25
309	20231027	144900	488556110	19750	19750	19750	19750	0
310	20231027	144800	488556110	19750	19750	19750	19750	5
311	20231027	144700	488457360	19750	19750	19750	19750	0
312	20231027	144600	488457360	19750	19750	19750	19750	0
313	20231027	144500	488457360	19750	19750	19750	19750	0
314	20231027	144400	488457360	19750	19750	19750	19750	0
315	20231027	144300	488457360	19750	19750	19750	19750	0
316	20231027	144200	488457360	19750	19750	19750	19750	0
317	20231027	144100	488457360	19750	19750	19750	19750	0
318	20231027	144000	488457360	19750	19750	19750	19750	0
319	20231027	143900	488457360	19750	19750	19750	19750	0
320	20231027	143800	488457360	19750	19750	19750	19750	0
321	20231027	143700	488457360	19750	19750	19750	19750	0
322	20231027	143600	488457360	19750	19750	19750	19750	0
323	20231027	143500	488457360	19750	19750	19750	19750	0
324	20231027	143400	488457360	19750	19750	19750	19750	0
325	20231027	143300	488457360	19750	19750	19750	19750	0
326	20231027	143200	488457360	19750	19750	19750	19750	0
327	20231027	143100	488457360	19750	19750	19750	19750	0
328	20231027	143000	488457360	19750	19750	19750	19750	21
329	20231027	142900	488042610	19750	19750	19750	19750	50
330	20231027	142800	487055110	19740	19740	19740	19740	10
331	20231027	142700	486857710	19740	19730	19740	19730	25
332	20231027	142600	486364310	19660	19660	19660	19660	194
333	20231027	142500	482550270	19670	19670	19670	19670	9
334	20231027	142400	482373240	19670	19670	19670	19670	0
335	20231027	142300	482373240	19670	19670	19670	19670	0
336	20231027	142200	482373240	19670	19670	19670	19670	0
337	20231027	142100	482373240	19670	19670	19670	19670	2
338	20231027	142000	482333900	19660	19660	19660	19660	0
339	20231027	141900	482333900	19660	19660	19660	19660	0
340	20231027	141800	482333900	19660	19660	19660	19660	0
341	20231027	141700	482333900	19660	19660	19660	19660	0
342	20231027	141600	482333900	19660	19660	19660	19660	0
343	20231027	141500	482333900	19660	19660	19660	19660	0
344	20231027	141400	482333900	19660	19660	19660	19660	0
345	20231027	141300	482333900	19660	19660	19660	19660	0
346	20231027	141200	482333900	19660	19660	19660	19660	1
347	20231027	141100	482314240	19660	19680	19680	19660	110
348	20231027	141000	480151500	19660	19660	19660	19660	0
349	20231027	140900	480151500	19660	19660	19660	19660	0
350	20231027	140800	480151500	19660	19660	19660	19660	1
351	20231027	140700	480131840	19660	19660	19660	19660	0
352	20231027	140600	480131840	19660	19670	19670	19660	160
353	20231027	140500	476986200	19660	19660	19660	19660	0
354	20231027	140400	476986200	19660	19660	19660	19660	0
355	20231027	140300	476986200	19660	19660	19660	19660	0
356	20231027	140200	476986200	19660	19660	19660	19660	80
357	20231027	140100	475413400	19680	19680	19680	19680	0
358	20231027	140000	475413400	19680	19680	19680	19680	780
359	20231027	135900	460063000	19660	19660	19660	19660	0
360	20231027	135800	460063000	19660	19660	19660	19660	0
361	20231027	135700	460063000	19660	19660	19660	19660	0
362	20231027	135600	460063000	19660	19660	19660	19660	0
363	20231027	135500	460063000	19660	19670	19670	19660	502
364	20231027	135400	450193670	19680	19680	19680	19680	220
365	20231027	135300	445864070	19670	19670	19680	19670	689
366	20231027	135200	432308450	19680	19680	19680	19680	100
367	20231027	135100	430340450	19680	19720	19720	19680	1170
368	20231027	135000	407312070	19690	19690	19690	19690	0
369	20231027	134900	407312070	19690	19690	19690	19690	0
370	20231027	134800	407312070	19690	19690	19690	19690	0
371	20231027	134700	407312070	19690	19690	19690	19690	0
372	20231027	134600	407312070	19690	19690	19690	19690	0
373	20231027	134500	407312070	19690	19690	19690	19690	0
374	20231027	134400	407312070	19690	19690	19690	19690	0
375	20231027	134300	407312070	19690	19690	19690	19690	0
376	20231027	134200	407312070	19690	19690	19690	19690	0
377	20231027	134100	407312070	19690	19690	19690	19690	0
378	20231027	134000	407312070	19690	19690	19690	19690	0
379	20231027	133900	407312070	19690	19690	19690	19690	0
380	20231027	133800	407312070	19690	19690	19690	19690	0
381	20231027	133700	407312070	19690	19690	19690	19690	0
382	20231027	133600	407312070	19690	19690	19690	19690	0
383	20231027	133500	407312070	19690	19690	19690	19690	245
384	20231027	133400	402488020	19670	19670	19670	19670	0
385	20231027	133300	402488020	19670	19670	19670	19670	0
386	20231027	133200	402488020	19670	19690	19690	19670	53
387	20231027	133100	401445080	19800	19800	19800	19800	50
388	20231027	133000	400455080	19800	19800	19800	19800	0
389	20231027	132900	400455080	19800	19800	19800	19800	0
390	20231027	132800	400455080	19800	19800	19800	19800	0
391	20231027	132700	400455080	19800	19800	19800	19800	0
392	20231027	132600	400455080	19800	19800	19800	19800	0
393	20231027	132500	400455080	19800	19800	19800	19800	0
394	20231027	132400	400455080	19800	19800	19800	19800	0
395	20231027	132300	400455080	19800	19800	19800	19800	1
396	20231027	132200	400435280	19800	19710	19800	19710	9
397	20231027	132100	400257440	19690	19690	19690	19690	40
398	20231027	132000	399469840	19690	19690	19690	19690	0
399	20231027	131900	399469840	19690	19690	19690	19690	158
400	20231027	131800	396358820	19690	19700	19700	19690	346
401	20231027	131700	389544560	19700	19700	19700	19700	0
402	20231027	131600	389544560	19700	19700	19700	19700	25
403	20231027	131500	389052060	19700	19710	19710	19700	572
404	20231027	131400	377783400	19710	19710	19710	19710	0
405	20231027	131300	377783400	19710	19710	19710	19710	0
406	20231027	131200	377783400	19710	19710	19710	19710	0
407	20231027	131100	377783400	19710	19710	19710	19710	0
408	20231027	131000	377783400	19710	19710	19710	19710	700
409	20231027	130900	363986400	19820	19820	19820	19820	0
410	20231027	130800	363986400	19820	19820	19820	19820	0
411	20231027	130700	363986400	19820	19820	19820	19820	0
412	20231027	130600	363986400	19820	19820	19820	19820	0
413	20231027	130500	363986400	19820	19820	19820	19820	0
414	20231027	130400	363986400	19820	19820	19820	19820	0
415	20231027	130300	363986400	19820	19820	19820	19820	0
416	20231027	130200	363986400	19820	19820	19820	19820	160
417	20231027	130100	360815200	19820	19820	19820	19820	0
418	20231027	130000	360815200	19820	19820	19820	19820	0
419	20231027	125900	360815200	19820	19820	19820	19820	0
420	20231027	125800	360815200	19820	19820	19820	19820	0
421	20231027	125700	360815200	19820	19820	19820	19820	0
422	20231027	125600	360815200	19820	19820	19820	19820	0
423	20231027	125500	360815200	19820	19820	19820	19820	0
424	20231027	125400	360815200	19820	19820	19820	19820	0
425	20231027	125300	360815200	19820	19820	19820	19820	1
426	20231027	125200	360795380	19710	19710	19710	19710	0
427	20231027	125100	360795380	19710	19710	19710	19710	0
428	20231027	125000	360795380	19710	19710	19710	19710	0
429	20231027	124900	360795380	19710	19710	19710	19710	0
430	20231027	124800	360795380	19710	19700	19710	19700	1029
431	20231027	124700	340516030	19680	19680	19680	19680	0
432	20231027	124600	340516030	19680	19690	19690	19680	2000
433	20231027	124500	301152520	19700	19720	19720	19700	136
434	20231027	124400	298472480	19700	19700	19700	19700	0
435	20231027	124300	298472480	19700	19700	19700	19700	0
436	20231027	124200	298472480	19700	19700	19700	19700	0
437	20231027	124100	298472480	19700	19700	19700	19700	0
438	20231027	124000	298472480	19700	19700	19700	19700	0
439	20231027	123900	298472480	19700	19700	19700	19700	0
440	20231027	123800	298472480	19700	19700	19700	19700	0
441	20231027	123700	298472480	19700	19700	19700	19700	0
442	20231027	123600	298472480	19700	19700	19700	19700	70
443	20231027	123500	297093480	19700	19710	19710	19700	181
444	20231027	123400	293526830	19700	19700	19700	19700	0
445	20231027	123300	293526830	19700	19700	19700	19700	0
446	20231027	123200	293526830	19700	19710	19710	19700	220
447	20231027	123100	289192720	19710	19720	19720	19710	45
448	20231027	123000	288305660	19730	19730	19730	19730	12
449	20231027	122900	288068900	19730	19730	19730	19730	11
450	20231027	122800	287851870	19720	19720	19720	19720	0
451	20231027	122700	287851870	19720	19720	19720	19720	0
452	20231027	122600	287851870	19720	19720	19720	19720	0
453	20231027	122500	287851870	19720	19720	19720	19720	0
454	20231027	122400	287851870	19720	19720	19720	19720	0
455	20231027	122300	287851870	19720	19720	19720	19720	80
456	20231027	122200	286274270	19740	19750	19750	19740	55
457	20231027	122100	285188550	19750	19750	19750	19750	100
458	20231027	122000	283213550	19790	19790	19790	19790	0
459	20231027	121900	283213550	19790	19800	19800	19790	869
460	20231027	121800	266008250	19820	19820	19820	19820	0
461	20231027	121700	266008250	19820	19820	19820	19820	0
462	20231027	121600	266008250	19820	19820	19820	19820	3
463	20231027	121500	265948790	19820	19820	19820	19820	4
464	20231027	121400	265869510	19820	19820	19820	19820	43
465	20231027	121300	265017250	19820	19820	19820	19820	0
466	20231027	121200	265017250	19820	19820	19820	19820	46
467	20231027	121100	264105530	19810	19810	19810	19810	0
468	20231027	121000	264105530	19810	19810	19810	19810	0
469	20231027	120900	264105530	19810	19810	19810	19810	0
470	20231027	120800	264105530	19810	19810	19810	19810	0
471	20231027	120700	264105530	19810	19810	19810	19810	0
472	20231027	120600	264105530	19810	19810	19810	19810	0
473	20231027	120500	264105530	19810	19810	19810	19810	1
474	20231027	120400	264085720	19850	19850	19850	19850	17
475	20231027	120300	263748270	19800	19800	19800	19800	0
476	20231027	120200	263748270	19800	19800	19800	19800	0
477	20231027	120100	263748270	19800	19830	19830	19800	628
478	20231027	120000	251303780	19830	19830	19830	19830	0
479	20231027	115900	251303780	19830	19830	19830	19830	0
480	20231027	115800	251303780	19830	19830	19830	19830	0
481	20231027	115700	251303780	19830	19830	19830	19830	0
482	20231027	115600	251303780	19830	19830	19830	19830	0
483	20231027	115500	251303780	19830	19830	19830	19830	0
484	20231027	115400	251303780	19830	19830	19830	19830	0
485	20231027	115300	251303780	19830	19830	19830	19830	0
486	20231027	115200	251303780	19830	19830	19830	19830	0
487	20231027	115100	251303780	19830	19830	19830	19830	0
488	20231027	115000	251303780	19830	19830	19830	19830	0
489	20231027	114900	251303780	19830	19830	19830	19830	0
490	20231027	114800	251303780	19830	19830	19830	19830	0
491	20231027	114700	251303780	19830	19830	19830	19830	5
492	20231027	114600	251204630	19830	19830	19830	19830	0
493	20231027	114500	251204630	19830	19830	19830	19830	0
494	20231027	114400	251204630	19830	19830	19830	19830	0
495	20231027	114300	251204630	19830	19830	19830	19830	0
496	20231027	114200	251204630	19830	19830	19830	19830	1
497	20231027	114100	251184800	19820	19820	19820	19820	0
498	20231027	114000	251184800	19820	19820	19820	19820	0
499	20231027	113900	251184800	19820	19820	19820	19820	0
500	20231027	113800	251184800	19820	19800	19820	19800	660
501	20231027	113700	238107710	19800	19800	19800	19800	51
502	20231027	113600	237097910	19800	19800	19800	19800	0
503	20231027	113500	237097910	19800	19800	19800	19800	5
504	20231027	113400	236998910	19810	19810	19810	19810	0
505	20231027	113300	236998910	19810	19810	19810	19810	0
506	20231027	113200	236998910	19810	19810	19810	19810	0
507	20231027	113100	236998910	19810	19810	19810	19810	200
508	20231027	113000	233036910	19810	19810	19810	19810	0
509	20231027	112900	233036910	19810	19810	19810	19810	1
510	20231027	112800	233017100	19810	19820	19820	19810	25
511	20231027	112700	232521840	19820	19820	19820	19820	100
512	20231027	112600	230539840	19810	19810	19810	19810	2
513	20231027	112500	230500220	19810	19810	19810	19810	30
514	20231027	112400	229905920	19800	19800	19800	19800	0
515	20231027	112300	229905920	19800	19800	19800	19800	0
516	20231027	112200	229905920	19800	19800	19800	19800	0
517	20231027	112100	229905920	19800	19800	19800	19800	65
518	20231027	112000	228618920	19790	19790	19790	19790	47
519	20231027	111900	227688790	19800	19800	19800	19800	5
520	20231027	111800	227589790	19800	19800	19800	19800	0
521	20231027	111700	227589790	19800	19790	19800	19790	66
522	20231027	111600	226283150	19790	19780	19790	19780	668
523	20231027	111500	213063460	19780	19760	19780	19760	51
524	20231027	111400	212054780	19710	19710	19710	19710	0
525	20231027	111300	212054780	19710	19710	19710	19710	0
526	20231027	111200	212054780	19710	19730	19730	19710	50
527	20231027	111100	211069260	19710	19710	19710	19710	0
528	20231027	111000	211069260	19710	19710	19710	19710	1
529	20231027	110900	211049550	19700	19700	19700	19700	0
530	20231027	110800	211049550	19700	19700	19700	19700	0
531	20231027	110700	211049550	19700	19700	19700	19700	442
532	20231027	110600	202342150	19700	19700	19700	19700	10
533	20231027	110500	202145150	19700	19700	19700	19700	0
534	20231027	110400	202145150	19700	19700	19700	19700	0
535	20231027	110300	202145150	19700	19700	19700	19700	0
536	20231027	110200	202145150	19700	19700	19700	19700	0
537	20231027	110100	202145150	19700	19700	19700	19700	25
538	20231027	110000	201652650	19700	19700	19700	19700	0
539	20231027	105900	201652650	19700	19710	19710	19700	23
540	20231027	105800	201199520	19700	19700	19700	19700	0
541	20231027	105700	201199520	19700	19700	19700	19700	0
542	20231027	105600	201199520	19700	19700	19700	19700	0
543	20231027	105500	201199520	19700	19700	19700	19700	0
544	20231027	105400	201199520	19700	19700	19700	19700	0
545	20231027	105300	201199520	19700	19710	19710	19700	150
546	20231027	105200	198244450	19710	19780	19780	19710	505
547	20231027	105100	188290480	19780	19780	19780	19780	66
548	20231027	105000	186985000	19780	19780	19780	19780	10
549	20231027	104900	186787200	19780	19780	19780	19780	2
550	20231027	104800	186747640	19700	19760	19760	19700	1015
551	20231027	104700	166749910	19760	19760	19760	19760	0
552	20231027	104600	166749910	19760	19760	19760	19760	0
553	20231027	104500	166749910	19760	19760	19760	19760	0
554	20231027	104400	166749910	19760	19760	19760	19760	0
555	20231027	104300	166749910	19760	19760	19760	19760	0
556	20231027	104200	166749910	19760	19760	19760	19760	114
557	20231027	104100	164497270	19760	19760	19760	19760	0
558	20231027	104000	164497270	19760	19760	19760	19760	0
559	20231027	103900	164497270	19760	19760	19760	19760	1
560	20231027	103800	164477510	19660	19660	19660	19660	0
561	20231027	103700	164477510	19660	19660	19660	19650	532
562	20231027	103600	154018710	19660	19670	19670	19660	500
563	20231027	103500	144188410	19660	19670	19670	19660	137
564	20231027	103400	141494920	19700	19700	19700	19700	0
565	20231027	103300	141494920	19700	19700	19700	19700	0
566	20231027	103200	141494920	19700	19700	19700	19700	100
567	20231027	103100	139524920	19700	19700	19700	19700	0
568	20231027	103000	139524920	19700	19710	19710	19700	301
569	20231027	102900	133595200	19700	19700	19700	19700	0
570	20231027	102800	133595200	19700	19700	19700	19700	5
571	20231027	102700	133496700	19700	19700	19700	19700	0
572	20231027	102600	133496700	19700	19700	19700	19700	100
573	20231027	102500	131526700	19720	19720	19720	19720	0
574	20231027	102400	131526700	19720	19720	19720	19720	0
575	20231027	102300	131526700	19720	19650	19720	19650	150
576	20231027	102200	128572200	19700	19700	19700	19700	100
577	20231027	102100	126602200	19650	19670	19670	19650	145
578	20231027	102000	123750740	19700	19700	19700	19700	542
579	20231027	101900	113073340	19700	19700	19700	19700	0
580	20231027	101800	113073340	19700	19700	19700	19700	0
581	20231027	101700	113073340	19700	19700	19700	19700	0
582	20231027	101600	113073340	19700	19700	19700	19700	229
583	20231027	101500	108562040	19650	19650	19650	19650	0
584	20231027	101400	108562040	19650	19650	19650	19650	150
585	20231027	101300	105614540	19650	19650	19650	19650	0
586	20231027	101200	105614540	19650	19650	19650	19650	0
587	20231027	101100	105614540	19650	19650	19650	19650	484
588	20231027	101000	96103940	19650	19650	19650	19650	0
589	20231027	100900	96103940	19650	19630	19650	19630	234
590	20231027	100800	91509520	19630	19630	19630	19630	16
591	20231027	100700	91195440	19630	19630	19630	19630	0
592	20231027	100600	91195440	19630	19630	19630	19630	52
593	20231027	100500	90174680	19630	19630	19630	19630	0
594	20231027	100400	90174680	19630	19630	19630	19630	15
595	20231027	100300	89880230	19630	19630	19630	19630	0
596	20231027	100200	89880230	19630	19630	19630	19630	1
597	20231027	100100	89860600	19630	19640	19640	19630	49
598	20231027	100000	88898530	19630	19630	19630	19630	0
599	20231027	095900	88898530	19630	19630	19630	19630	0
600	20231027	095800	88898530	19630	19650	19650	19630	99
601	20231027	095700	86954070	19640	19640	19640	19640	16
602	20231027	095600	86639830	19640	19640	19640	19640	10
603	20231027	095500	86443430	19630	19630	19630	19630	0
604	20231027	095400	86443430	19630	19630	19630	19630	0
605	20231027	095300	86443430	19630	19630	19630	19630	0
606	20231027	095200	86443430	19630	19630	19630	19630	0
607	20231027	095100	86443430	19630	19630	19630	19630	0
608	20231027	095000	86443430	19630	19630	19630	19630	0
609	20231027	094900	86443430	19630	19630	19630	19630	23
610	20231027	094800	85991940	19630	19630	19630	19630	4
611	20231027	094700	85913420	19630	19630	19630	19630	1
612	20231027	094600	85893790	19630	19630	19630	19630	2
613	20231027	094500	85854530	19650	19650	19650	19650	2
614	20231027	094400	85815230	19630	19630	19630	19630	0
615	20231027	094300	85815230	19630	19630	19630	19630	0
616	20231027	094200	85815230	19630	19630	19630	19630	28
617	20231027	094100	85265590	19650	19650	19650	19650	0
618	20231027	094000	85265590	19650	19650	19650	19650	0
619	20231027	093900	85265590	19650	19700	19700	19650	160
620	20231027	093800	82119090	19700	19700	19700	19700	5
621	20231027	093700	82020590	19700	19700	19700	19700	0
622	20231027	093600	82020590	19700	19700	19700	19700	0
623	20231027	093500	82020590	19700	19700	19700	19700	0
624	20231027	093400	82020590	19700	19700	19700	19700	0
625	20231027	093300	82020590	19700	19700	19700	19700	1
626	20231027	093200	82000890	19610	19690	19690	19610	51
627	20231027	093100	81000700	19610	19610	19610	19610	0
628	20231027	093000	81000700	19610	19630	19630	19610	283
629	20231027	092900	75449730	19630	19670	19670	19630	207
630	20231027	092800	71382740	19670	19680	19680	19670	100
631	20231027	092700	69415240	19690	19710	19710	19690	1296
632	20231027	092600	43873860	19710	19720	19720	19710	24
633	20231027	092500	43400650	19720	19730	19730	19720	286
634	20231027	092400	37760470	19730	19730	19730	19730	55
635	20231027	092300	36675320	19730	19740	19740	19730	84
636	20231027	092200	35017220	19740	19740	19740	19740	26
637	20231027	092100	34503980	19720	19720	19720	19720	6
638	20231027	092000	34385660	19770	19720	19770	19720	17
639	20231027	091900	34050070	19730	19730	19730	19730	0
640	20231027	091800	34050070	19730	19800	19800	19730	297
641	20231027	091700	28169600	19750	19800	19800	19750	49
642	20231027	091600	27200770	19820	19830	19830	19820	4
643	20231027	091500	27121480	19830	19830	19830	19830	1
644	20231027	091400	27101650	19830	19830	19830	19830	8
645	20231027	091300	26943010	19950	19950	19950	19950	0
646	20231027	091200	26943010	19950	19950	19950	19950	11
647	20231027	091100	26723560	19950	19950	19950	19950	0
648	20231027	091000	26723560	19950	19950	19950	19950	201
649	20231027	090900	22713610	19950	19950	19950	19950	0
650	20231027	090800	22713610	19950	19760	19950	19760	70
651	20231027	090700	21318300	19760	19740	19760	19740	13
652	20231027	090600	21061640	19700	19700	19700	19700	43
653	20231027	090500	20214540	19700	19700	19700	19700	50
654	20231027	090400	19229540	19700	19730	19730	19700	13
655	20231027	090300	18973380	19740	19720	19740	19700	545
656	20231027	090200	8233130	19720	19720	19720	19720	2
657	20231027	090100	8193690	19810	19810	19810	19810	164
658	20231027	090000	4944850	19850	19850	19850	19850	1