KissMeData/025950/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190500	4953116030	18260	18260	18260	18260	10553
3	20231027	190400	4953116030	18260	18260	18260	18260	0
4	20231027	190300	4953116030	18260	18260	18260	18260	0
5	20231027	190200	4953116030	18260	18260	18260	18260	0
6	20231027	190100	4953116030	18260	18260	18260	18260	0
7	20231027	190000	4953116030	18260	18260	18260	18260	0
8	20231027	185900	4953116030	18260	18260	18260	18260	0
9	20231027	185800	4953116030	18260	18260	18260	18260	0
10	20231027	185700	4953116030	18260	18260	18260	18260	0
11	20231027	185600	4953116030	18260	18260	18260	18260	0
12	20231027	185500	4953116030	18260	18260	18260	18260	0
13	20231027	185400	4953116030	18260	18260	18260	18260	0
14	20231027	185300	4953116030	18260	18260	18260	18260	0
15	20231027	185200	4953116030	18260	18260	18260	18260	0
16	20231027	185100	4953116030	18260	18260	18260	18260	0
17	20231027	185000	4953116030	18260	18260	18260	18260	0
18	20231027	184900	4953116030	18260	18260	18260	18260	0
19	20231027	184800	4953116030	18260	18260	18260	18260	0
20	20231027	184700	4953116030	18260	18260	18260	18260	0
21	20231027	184600	4953116030	18260	18260	18260	18260	0
22	20231027	184500	4953116030	18260	18260	18260	18260	0
23	20231027	184400	4953116030	18260	18260	18260	18260	0
24	20231027	184300	4953116030	18260	18260	18260	18260	0
25	20231027	184200	4953116030	18260	18260	18260	18260	0
26	20231027	184100	4953116030	18260	18260	18260	18260	0
27	20231027	184000	4953116030	18260	18260	18260	18260	0
28	20231027	183900	4953116030	18260	18260	18260	18260	0
29	20231027	183800	4953116030	18260	18260	18260	18260	0
30	20231027	183700	4953116030	18260	18260	18260	18260	0
31	20231027	183600	4953116030	18260	18260	18260	18260	0
32	20231027	183500	4953116030	18260	18260	18260	18260	10553
33	20231027	183400	4953116030	18260	18260	18260	18260	0
34	20231027	183300	4953116030	18260	18260	18260	18260	0
35	20231027	183200	4953116030	18260	18260	18260	18260	0
36	20231027	183100	4953116030	18260	18260	18260	18260	0
37	20231027	183000	4953116030	18260	18260	18260	18260	0
38	20231027	182900	4953116030	18260	18260	18260	18260	0
39	20231027	182800	4953116030	18260	18260	18260	18260	0
40	20231027	182700	4953116030	18260	18260	18260	18260	0
41	20231027	182600	4953116030	18260	18260	18260	18260	0
42	20231027	182500	4953116030	18260	18260	18260	18260	0
43	20231027	182400	4953116030	18260	18260	18260	18260	0
44	20231027	182300	4953116030	18260	18260	18260	18260	0
45	20231027	182200	4953116030	18260	18260	18260	18260	0
46	20231027	182100	4953116030	18260	18260	18260	18260	0
47	20231027	182000	4953116030	18260	18260	18260	18260	0
48	20231027	181900	4953116030	18260	18260	18260	18260	0
49	20231027	181800	4953116030	18260	18260	18260	18260	0
50	20231027	181700	4953116030	18260	18260	18260	18260	0
51	20231027	181600	4953116030	18260	18260	18260	18260	0
52	20231027	181500	4953116030	18260	18260	18260	18260	0
53	20231027	181400	4953116030	18260	18260	18260	18260	0
54	20231027	181300	4953116030	18260	18260	18260	18260	0
55	20231027	181200	4953116030	18260	18260	18260	18260	0
56	20231027	181100	4953116030	18260	18260	18260	18260	0
57	20231027	181000	4953116030	18260	18260	18260	18260	0
58	20231027	180900	4953116030	18260	18260	18260	18260	0
59	20231027	180800	4953116030	18260	18260	18260	18260	0
60	20231027	180700	4953116030	18260	18260	18260	18260	0
61	20231027	180600	4953116030	18260	18260	18260	18260	0
62	20231027	180500	4953116030	18260	18260	18260	18260	10553
63	20231027	180400	4953116030	18260	18260	18260	18260	0
64	20231027	180300	4953116030	18260	18260	18260	18260	0
65	20231027	180200	4953116030	18260	18260	18260	18260	0
66	20231027	180100	4953116030	18260	18260	18260	18260	0
67	20231027	180000	4953116030	18260	18260	18260	18260	0
68	20231027	175900	4953116030	18260	18260	18260	18260	0
69	20231027	175800	4953116030	18260	18260	18260	18260	0
70	20231027	175700	4953116030	18260	18260	18260	18260	0
71	20231027	175600	4953116030	18260	18260	18260	18260	0
72	20231027	175500	4953116030	18260	18260	18260	18260	0
73	20231027	175400	4953116030	18260	18260	18260	18260	0
74	20231027	175300	4953116030	18260	18260	18260	18260	0
75	20231027	175200	4953116030	18260	18260	18260	18260	0
76	20231027	175100	4953116030	18260	18260	18260	18260	0
77	20231027	175000	4953116030	18260	18260	18260	18260	0
78	20231027	174900	4953116030	18260	18260	18260	18260	0
79	20231027	174800	4953116030	18260	18260	18260	18260	0
80	20231027	174700	4953116030	18260	18260	18260	18260	0
81	20231027	174600	4953116030	18260	18260	18260	18260	0
82	20231027	174500	4953116030	18260	18260	18260	18260	0
83	20231027	174400	4953116030	18260	18260	18260	18260	0
84	20231027	174300	4953116030	18260	18260	18260	18260	0
85	20231027	174200	4953116030	18260	18260	18260	18260	0
86	20231027	174100	4953116030	18260	18260	18260	18260	0
87	20231027	174000	4953116030	18260	18260	18260	18260	0
88	20231027	173900	4953116030	18260	18260	18260	18260	0
89	20231027	173800	4953116030	18260	18260	18260	18260	0
90	20231027	173700	4953116030	18260	18260	18260	18260	0
91	20231027	173600	4953116030	18260	18260	18260	18260	0
92	20231027	173500	4953116030	18260	18260	18260	18260	10553
93	20231027	173400	4953116030	18260	18260	18260	18260	0
94	20231027	173300	4953116030	18260	18260	18260	18260	0
95	20231027	173200	4953116030	18260	18260	18260	18260	0
96	20231027	173100	4953116030	18260	18260	18260	18260	0
97	20231027	173000	4953116030	18260	18260	18260	18260	0
98	20231027	172900	4953116030	18260	18260	18260	18260	0
99	20231027	172800	4953116030	18260	18260	18260	18260	0
100	20231027	172700	4953116030	18260	18260	18260	18260	0
101	20231027	172600	4953116030	18260	18260	18260	18260	0
102	20231027	172500	4953116030	18260	18260	18260	18260	0
103	20231027	172400	4953116030	18260	18260	18260	18260	0
104	20231027	172300	4953116030	18260	18260	18260	18260	0
105	20231027	172200	4953116030	18260	18260	18260	18260	0
106	20231027	172100	4953116030	18260	18260	18260	18260	0
107	20231027	172000	4953116030	18260	18260	18260	18260	0
108	20231027	171900	4953116030	18260	18260	18260	18260	0
109	20231027	171800	4953116030	18260	18260	18260	18260	0
110	20231027	171700	4953116030	18260	18260	18260	18260	0
111	20231027	171600	4953116030	18260	18260	18260	18260	0
112	20231027	171500	4953116030	18260	18260	18260	18260	0
113	20231027	171400	4953116030	18260	18260	18260	18260	0
114	20231027	171300	4953116030	18260	18260	18260	18260	0
115	20231027	171200	4953116030	18260	18260	18260	18260	0
116	20231027	171100	4953116030	18260	18260	18260	18260	0
117	20231027	171000	4953116030	18260	18260	18260	18260	0
118	20231027	170900	4953116030	18260	18260	18260	18260	0
119	20231027	170800	4953116030	18260	18260	18260	18260	0
120	20231027	170700	4953116030	18260	18260	18260	18260	0
121	20231027	170600	4953116030	18260	18260	18260	18260	0
122	20231027	170500	4953116030	18260	18260	18260	18260	10553
123	20231027	170400	4953116030	18260	18260	18260	18260	0
124	20231027	170300	4953116030	18260	18260	18260	18260	0
125	20231027	170200	4953116030	18260	18260	18260	18260	0
126	20231027	170100	4953116030	18260	18260	18260	18260	0
127	20231027	170000	4953116030	18260	18260	18260	18260	0
128	20231027	165900	4953116030	18260	18260	18260	18260	0
129	20231027	165800	4953116030	18260	18260	18260	18260	0
130	20231027	165700	4953116030	18260	18260	18260	18260	0
131	20231027	165600	4953116030	18260	18260	18260	18260	0
132	20231027	165500	4953116030	18260	18260	18260	18260	0
133	20231027	165400	4953116030	18260	18260	18260	18260	0
134	20231027	165300	4953116030	18260	18260	18260	18260	0
135	20231027	165200	4953116030	18260	18260	18260	18260	0
136	20231027	165100	4953116030	18260	18260	18260	18260	0
137	20231027	165000	4953116030	18260	18260	18260	18260	0
138	20231027	164900	4953116030	18260	18260	18260	18260	0
139	20231027	164800	4953116030	18260	18260	18260	18260	0
140	20231027	164700	4953116030	18260	18260	18260	18260	0
141	20231027	164600	4953116030	18260	18260	18260	18260	0
142	20231027	164500	4953116030	18260	18260	18260	18260	0
143	20231027	164400	4953116030	18260	18260	18260	18260	0
144	20231027	164300	4953116030	18260	18260	18260	18260	0
145	20231027	164200	4953116030	18260	18260	18260	18260	0
146	20231027	164100	4953116030	18260	18260	18260	18260	0
147	20231027	164000	4953116030	18260	18260	18260	18260	0
148	20231027	163900	4953116030	18260	18260	18260	18260	0
149	20231027	163800	4953116030	18260	18260	18260	18260	0
150	20231027	163700	4953116030	18260	18260	18260	18260	0
151	20231027	163600	4953116030	18260	18260	18260	18260	0
152	20231027	163500	4953116030	18260	18260	18260	18260	10553
153	20231027	163400	4953116030	18260	18260	18260	18260	0
154	20231027	163300	4953116030	18260	18260	18260	18260	0
155	20231027	163200	4953116030	18260	18260	18260	18260	0
156	20231027	163100	4953116030	18260	18260	18260	18260	0
157	20231027	163000	4953116030	18260	18260	18260	18260	0
158	20231027	162900	4953116030	18260	18260	18260	18260	0
159	20231027	162800	4953116030	18260	18260	18260	18260	0
160	20231027	162700	4953116030	18260	18260	18260	18260	0
161	20231027	162600	4953116030	18260	18260	18260	18260	0
162	20231027	162500	4953116030	18260	18260	18260	18260	0
163	20231027	162400	4953116030	18260	18260	18260	18260	0
164	20231027	162300	4953116030	18260	18260	18260	18260	0
165	20231027	162200	4953116030	18260	18260	18260	18260	0
166	20231027	162100	4953116030	18260	18260	18260	18260	0
167	20231027	162000	4953116030	18260	18260	18260	18260	0
168	20231027	161900	4953116030	18260	18260	18260	18260	0
169	20231027	161800	4953116030	18260	18260	18260	18260	0
170	20231027	161700	4953116030	18260	18260	18260	18260	0
171	20231027	161600	4953116030	18260	18260	18260	18260	0
172	20231027	161500	4953116030	18260	18260	18260	18260	0
173	20231027	161400	4953116030	18260	18260	18260	18260	0
174	20231027	161300	4953116030	18260	18260	18260	18260	0
175	20231027	161200	4953116030	18260	18260	18260	18260	0
176	20231027	161100	4953116030	18260	18260	18260	18260	0
177	20231027	161000	4953116030	18260	18260	18260	18260	0
178	20231027	160900	4953116030	18260	18260	18260	18260	0
179	20231027	160800	4953116030	18260	18260	18260	18260	0
180	20231027	160700	4953116030	18260	18260	18260	18260	0
181	20231027	160600	4953116030	18260	18260	18260	18260	0
182	20231027	160500	4953116030	18260	18260	18260	18260	10553
183	20231027	160400	4953116030	18260	18260	18260	18260	0
184	20231027	160300	4953116030	18260	18260	18260	18260	0
185	20231027	160200	4953116030	18260	18260	18260	18260	0
186	20231027	160100	4953116030	18260	18260	18260	18260	0
187	20231027	160000	4953116030	18260	18260	18260	18260	0
188	20231027	155900	4953116030	18260	18260	18260	18260	0
189	20231027	155800	4953116030	18260	18260	18260	18260	0
190	20231027	155700	4953116030	18260	18260	18260	18260	0
191	20231027	155600	4953116030	18260	18260	18260	18260	0
192	20231027	155500	4953116030	18260	18260	18260	18260	0
193	20231027	155400	4953116030	18260	18260	18260	18260	0
194	20231027	155300	4953116030	18260	18260	18260	18260	0
195	20231027	155200	4953116030	18260	18260	18260	18260	0
196	20231027	155100	4953116030	18260	18260	18260	18260	0
197	20231027	155000	4953116030	18260	18260	18260	18260	0
198	20231027	154900	4953116030	18260	18260	18260	18260	0
199	20231027	154800	4953116030	18260	18260	18260	18260	0
200	20231027	154700	4953116030	18260	18260	18260	18260	0
201	20231027	154600	4953116030	18260	18260	18260	18260	0
202	20231027	154500	4953116030	18260	18260	18260	18260	0
203	20231027	154400	4953116030	18260	18260	18260	18260	0
204	20231027	154300	4953116030	18260	18260	18260	18260	0
205	20231027	154200	4953116030	18260	18260	18260	18260	0
206	20231027	154100	4953116030	18260	18260	18260	18260	0
207	20231027	154000	4953116030	18260	18260	18260	18260	0
208	20231027	153900	4953116030	18260	18260	18260	18260	0
209	20231027	153800	4953116030	18260	18260	18260	18260	0
210	20231027	153700	4953116030	18260	18260	18260	18260	0
211	20231027	153600	4953116030	18260	18260	18260	18260	0
212	20231027	153500	4953116030	18260	18260	18260	18260	10553
213	20231027	153400	4953116030	18260	18260	18260	18260	0
214	20231027	153300	4953116030	18260	18260	18260	18260	0
215	20231027	153200	4953116030	18260	18260	18260	18260	0
216	20231027	153100	4953116030	18260	18260	18260	18260	0
217	20231027	153000	4953116030	18260	18260	18260	18260	10553
218	20231027	152900	4760418250	18250	18250	18250	18250	0
219	20231027	152800	4760418250	18250	18250	18250	18250	0
220	20231027	152700	4760418250	18250	18250	18250	18250	0
221	20231027	152600	4760418250	18250	18250	18250	18250	0
222	20231027	152500	4760418250	18250	18250	18250	18250	0
223	20231027	152400	4760418250	18250	18250	18250	18250	0
224	20231027	152300	4760418250	18250	18250	18250	18250	0
225	20231027	152200	4760418250	18250	18250	18250	18250	0
226	20231027	152100	4760418250	18250	18250	18250	18250	0
227	20231027	152000	4760418250	18250	18250	18250	18250	0
228	20231027	151900	4760418250	18250	18420	18430	18250	2731
229	20231027	151800	4710388330	18430	18480	18570	18250	3935
230	20231027	151700	4638123920	18490	18550	18560	18490	2964
231	20231027	151600	4583229080	18550	18590	18590	18550	257
232	20231027	151500	4578453950	18540	18530	18590	18530	2488
233	20231027	151400	4532321100	18530	18540	18560	18530	1743
234	20231027	151300	4500005420	18540	18650	18650	18540	3693
235	20231027	151200	4431470190	18650	18690	18690	18650	2198
236	20231027	151100	4390457110	18700	18710	18710	18690	1087
237	20231027	151000	4370125010	18720	18720	18720	18720	82
238	20231027	150900	4368589970	18720	18700	18720	18690	949
239	20231027	150800	4350844490	18700	18770	18770	18700	6708
240	20231027	150700	4225141260	18770	18800	18800	18770	820
241	20231027	150600	4209738750	18810	18810	18810	18810	34
242	20231027	150500	4209099210	18810	18800	18810	18800	19
243	20231027	150400	4208741830	18810	18800	18810	18780	323
244	20231027	150300	4202670420	18800	18790	18800	18790	109
245	20231027	150200	4200622250	18790	18790	18790	18790	467
246	20231027	150100	4191847320	18800	18800	18820	18800	284
247	20231027	150000	4186508040	18800	18810	18810	18800	243
248	20231027	145900	4181938640	18800	18800	18800	18800	0
249	20231027	145800	4181938640	18800	18790	18800	18790	510
250	20231027	145700	4172354550	18790	18780	18790	18770	319
251	20231027	145600	4166362320	18780	18790	18790	18770	168
252	20231027	145500	4163207080	18790	18820	18820	18790	2889
253	20231027	145400	4108867840	18860	18810	18860	18810	116
254	20231027	145300	4106684350	18810	18800	18810	18800	547
255	20231027	145200	4096396270	18800	18900	18900	18800	312
256	20231027	145100	4090530170	18920	18870	18930	18870	309
257	20231027	145000	4084690970	18870	18770	18910	18770	1076
258	20231027	144900	4064462290	18770	18780	18780	18740	629
259	20231027	144800	4052661310	18780	18890	18890	18780	2282
260	20231027	144700	4009689880	18890	18940	18940	18890	1759
261	20231027	144600	3976432050	18950	18980	18980	18950	60
262	20231027	144500	3975294900	18980	18990	18990	18980	889
263	20231027	144400	3958418590	18990	18970	18990	18970	455
264	20231027	144300	3949782470	18930	18930	18930	18930	0
265	20231027	144200	3949782470	18930	18930	18930	18930	180
266	20231027	144100	3946375070	18930	18920	18930	18920	47
267	20231027	144000	3945485770	18910	18920	18920	18910	141
268	20231027	143900	3942818390	18930	18920	18930	18920	339
269	20231027	143800	3936404460	18930	18930	18930	18930	1
270	20231027	143700	3936385530	18930	18980	18980	18930	218
271	20231027	143600	3932257960	18980	18930	18990	18930	18
272	20231027	143500	3931916410	18920	18910	18990	18900	187
273	20231027	143400	3928379250	18910	19000	19000	18910	155
274	20231027	143300	3925444960	19000	19030	19030	18900	4065
275	20231027	143200	3848364900	19030	19030	19070	19030	175
276	20231027	143100	3845030650	19070	19030	19070	19030	54
277	20231027	143000	3844002950	19070	19030	19070	19030	14
278	20231027	142900	3843736490	19030	19030	19030	19030	103
279	20231027	142800	3841776400	19030	19030	19030	19030	7
280	20231027	142700	3841643190	19030	19030	19030	18990	774
281	20231027	142600	3826937270	19000	19020	19030	19000	301
282	20231027	142500	3821216610	19030	19030	19030	19030	105
283	20231027	142400	3819218460	19020	19020	19020	19020	30
284	20231027	142300	3818647860	19020	19030	19030	19020	85
285	20231027	142200	3817030870	19030	19030	19030	19030	211
286	20231027	142100	3813015540	19070	19070	19070	19070	118
287	20231027	142000	3810765280	19070	19070	19070	19070	1
288	20231027	141900	3810746210	19030	19020	19030	19020	32
289	20231027	141800	3810137560	19020	19030	19030	19020	75
290	20231027	141700	3808710610	19010	19010	19010	19010	19
291	20231027	141600	3808349420	19010	19010	19010	19000	7
292	20231027	141500	3808216380	19010	19030	19030	19010	523
293	20231027	141400	3798268400	19030	19040	19040	19030	14
294	20231027	141300	3798001900	19040	19070	19070	19040	179
295	20231027	141200	3794593530	19070	19070	19070	19070	0
296	20231027	141100	3794593530	19070	19080	19080	19070	11
297	20231027	141000	3794383660	19080	19070	19080	19070	148
298	20231027	140900	3791560860	19070	19070	19070	19070	11
299	20231027	140800	3791351090	19080	19080	19080	19080	50
300	20231027	140700	3790397090	19080	19100	19100	19080	126
301	20231027	140600	3787992010	19100	19100	19100	19080	159
302	20231027	140500	3784957410	19100	19100	19100	19100	100
303	20231027	140400	3783047410	19150	19150	19150	19150	0
304	20231027	140300	3783047410	19150	19150	19150	19150	0
305	20231027	140200	3783047410	19150	19150	19150	19150	5
306	20231027	140100	3782951660	19150	19140	19150	19140	79
307	20231027	140000	3781438890	19160	19160	19160	19160	0
308	20231027	135900	3781438890	19160	19160	19160	19160	0
309	20231027	135800	3781438890	19160	19160	19160	19160	1
310	20231027	135700	3781419730	19020	19170	19170	19020	817
311	20231027	135600	3765861600	19140	19110	19140	19100	353
312	20231027	135500	3759117990	19120	19120	19120	19120	166
313	20231027	135400	3755944070	19130	19130	19130	19130	50
314	20231027	135300	3754987570	19150	19160	19160	19150	13
315	20231027	135200	3754738590	19170	19150	19180	19150	235
316	20231027	135100	3750235470	19150	19170	19180	19150	166
317	20231027	135000	3747052290	19180	19180	19180	19180	10
318	20231027	134900	3746860490	19200	19190	19200	19190	6
319	20231027	134800	3746745340	19200	19170	19200	19170	130
320	20231027	134700	3744251290	19170	19170	19170	19150	17
321	20231027	134600	3743925550	19210	19210	19210	19210	84
322	20231027	134500	3742311910	19220	19200	19230	19200	193
323	20231027	134400	3738605260	19200	19260	19270	19200	77
324	20231027	134300	3737124120	19240	19220	19250	19210	1233
325	20231027	134200	3713403810	19220	19190	19220	19110	639
326	20231027	134100	3701132050	19170	19090	19170	19090	603
327	20231027	134000	3689609110	19100	19100	19100	19100	0
328	20231027	133900	3689609110	19100	19110	19110	19100	147
329	20231027	133800	3686800440	19170	19050	19240	19050	1050
330	20231027	133700	3666671370	19040	19030	19040	19030	37
331	20231027	133600	3665966990	19020	18930	19020	18930	171
332	20231027	133500	3662719790	18930	18930	18930	18930	6
333	20231027	133400	3662606210	18920	18920	18950	18910	2118
334	20231027	133300	3622532020	18920	18920	18920	18920	220
335	20231027	133200	3618369620	18920	18950	18950	18920	45
336	20231027	133100	3617517020	18910	18950	18950	18910	241
337	20231027	133000	3612959670	18950	18950	18950	18900	2079
338	20231027	132900	3573628730	18950	18960	18960	18950	839
339	20231027	132800	3557728570	18960	18990	18990	18960	700
340	20231027	132700	3544453230	18980	19000	19000	18970	1449
341	20231027	132600	3516950310	19000	19000	19000	19000	29
342	20231027	132500	3516399310	19000	19000	19000	18980	341
343	20231027	132400	3509922530	18980	18990	18990	18980	288
344	20231027	132300	3504455560	18990	18980	18990	18970	372
345	20231027	132200	3497396170	18990	19050	19050	18990	314
346	20231027	132100	3491416990	19050	18980	19050	18980	38
347	20231027	132000	3490695610	18990	19060	19060	18990	42
348	20231027	131900	3489897630	19050	19050	19050	19050	78
349	20231027	131800	3488411730	19000	19040	19040	18950	3854
350	20231027	131700	3415116990	19070	19070	19070	19070	0
351	20231027	131600	3415116990	19070	19070	19070	19070	7
352	20231027	131500	3414983500	19090	19030	19090	19030	101
353	20231027	131400	3413061410	19030	19030	19030	19010	501
354	20231027	131300	3403532090	19100	19010	19100	19010	510
355	20231027	131200	3393799480	19010	19010	19040	19010	668
356	20231027	131100	3381096920	19050	19020	19050	19010	1211
357	20231027	131000	3358071730	19020	19040	19050	19010	568
358	20231027	130900	3347266040	19050	19080	19080	19050	1930
359	20231027	130800	3310482490	19080	19080	19100	19080	812
360	20231027	130700	3294989510	19080	19120	19120	19080	691
361	20231027	130600	3281795570	19120	19140	19150	19120	821
362	20231027	130500	3266094280	19140	19140	19150	19130	23
363	20231027	130400	3265654210	19130	19140	19140	19130	113
364	20231027	130300	3263491690	19150	19150	19150	19150	10
365	20231027	130200	3263300190	19150	19150	19150	19150	5
366	20231027	130100	3263204440	19160	19150	19160	19150	273
367	20231027	130000	3257975990	19150	19150	19150	19150	0
368	20231027	125900	3257975990	19150	19150	19150	19150	20
369	20231027	125800	3257592990	19150	19130	19150	19130	55
370	20231027	125700	3256540820	19160	19130	19160	19130	108
371	20231027	125600	3254473300	19160	19120	19160	19120	501
372	20231027	125500	3244894140	19120	19130	19130	19120	341
373	20231027	125400	3238372340	19130	19130	19130	19130	79
374	20231027	125300	3236861070	19130	19130	19130	19120	54
375	20231027	125200	3235828170	19120	19100	19120	19090	562
376	20231027	125100	3225098090	19100	19190	19190	19100	3410
377	20231027	125000	3159838620	19180	19160	19180	19150	351
378	20231027	124900	3153112960	19160	19200	19200	19160	1950
379	20231027	124800	3115706330	19210	19240	19240	19210	103
380	20231027	124700	3113726770	19240	19250	19250	19240	393
381	20231027	124600	3106164940	19240	19240	19240	19240	89
382	20231027	124500	3104452580	19200	19220	19230	19200	208
383	20231027	124400	3100453950	19190	19230	19230	19190	1088
384	20231027	124300	3079554440	19230	19220	19230	19200	5
385	20231027	124200	3079458340	19220	19210	19220	19210	133
386	20231027	124100	3076902450	19210	19210	19210	19210	47
387	20231027	124000	3075999580	19200	19200	19200	19200	261
388	20231027	123900	3070988380	19190	19190	19190	19190	16
389	20231027	123800	3070681340	19190	19220	19220	19190	96
390	20231027	123700	3068838930	19220	19240	19240	19220	173
391	20231027	123600	3065511770	19240	19240	19240	19240	23
392	20231027	123500	3065069250	19220	19220	19220	19220	91
393	20231027	123400	3063320230	19220	19180	19220	19180	3292
394	20231027	123300	3000114830	19180	19180	19180	19180	1
395	20231027	123200	3000095650	19160	19160	19170	19160	327
396	20231027	123100	2993828970	19150	19180	19180	19150	1672
397	20231027	123000	2961783500	19190	19200	19200	19190	280
398	20231027	122900	2956408960	19200	19200	19200	19200	20
399	20231027	122800	2956024960	19200	19220	19220	19200	68
400	20231027	122700	2954718300	19220	19200	19220	19200	162
401	20231027	122600	2951607380	19200	19200	19200	19190	577
402	20231027	122500	2940532470	19210	19210	19210	19210	89
403	20231027	122400	2938822780	19210	19220	19220	19210	34
404	20231027	122300	2938169530	19240	19210	19240	19190	223
405	20231027	122200	2933883570	19200	19190	19200	19180	34
406	20231027	122100	2933230890	19180	19250	19250	19180	2880
407	20231027	122000	2877891810	19240	19240	19250	19240	284
408	20231027	121900	2872425690	19240	19260	19260	19240	538
409	20231027	121800	2862069650	19260	19280	19320	19260	307
410	20231027	121700	2856154170	19280	19280	19280	19270	213
411	20231027	121600	2852047720	19280	19280	19280	19280	6
412	20231027	121500	2851932040	19270	19280	19290	19260	193
413	20231027	121400	2848213270	19280	19280	19280	19270	119
414	20231027	121300	2845919550	19280	19300	19300	19280	382
415	20231027	121200	2838551530	19310	19330	19330	19310	37
416	20231027	121100	2837836920	19310	19300	19310	19300	279
417	20231027	121000	2832451930	19310	19300	19310	19300	124
418	20231027	120900	2830058620	19300	19330	19330	19300	639
419	20231027	120800	2817711170	19330	19330	19330	19330	60
420	20231027	120700	2816551370	19330	19320	19330	19320	202
421	20231027	120600	2812647730	19330	19330	19330	19330	0
422	20231027	120500	2812647730	19330	19330	19330	19330	74
423	20231027	120400	2811217310	19330	19320	19330	19300	321
424	20231027	120300	2805017380	19320	19330	19330	19320	311
425	20231027	120200	2799006720	19340	19340	19340	19340	2
426	20231027	120100	2798968040	19340	19350	19350	19340	99
427	20231027	120000	2797053330	19390	19390	19390	19390	0
428	20231027	115900	2797053330	19390	19360	19390	19330	364
429	20231027	115800	2790005460	19340	19340	19340	19340	1
430	20231027	115700	2789986120	19340	19350	19350	19340	407
431	20231027	115600	2782114160	19350	19360	19360	19350	34
432	20231027	115500	2781456250	19340	19370	19370	19340	524
433	20231027	115400	2771322040	19390	19380	19390	19340	56
434	20231027	115300	2770238760	19340	19380	19380	19340	315
435	20231027	115200	2764144980	19350	19380	19390	19350	190
436	20231027	115100	2760465840	19380	19380	19380	19380	5
437	20231027	115000	2760368940	19390	19390	19390	19390	2
438	20231027	114900	2760330160	19380	19390	19390	19380	31
439	20231027	114800	2759729150	19400	19400	19400	19400	0
440	20231027	114700	2759729150	19400	19400	19400	19390	15
441	20231027	114600	2759438250	19400	19390	19400	19390	51
442	20231027	114500	2758449350	19390	19390	19390	19390	0
443	20231027	114400	2758449350	19390	19390	19390	19390	1
444	20231027	114300	2758429960	19360	19350	19360	19350	18
445	20231027	114200	2758081650	19360	19360	19360	19360	0
446	20231027	114100	2758081650	19360	19360	19360	19360	4
447	20231027	114000	2758004210	19360	19360	19360	19360	131
448	20231027	113900	2755468050	19380	19380	19380	19380	1
449	20231027	113800	2755448670	19380	19370	19380	19370	546
450	20231027	113700	2744870060	19370	19390	19390	19370	105
451	20231027	113600	2742835390	19390	19390	19390	19390	20
452	20231027	113500	2742447590	19350	19340	19380	19340	279
453	20231027	113400	2737045060	19320	19330	19330	19320	284
454	20231027	113300	2731557540	19330	19370	19370	19320	630
455	20231027	113200	2719368920	19360	19370	19370	19360	168
456	20231027	113100	2716116310	19370	19380	19380	19370	176
457	20231027	113000	2712706660	19380	19380	19390	19380	164
458	20231027	112900	2709528290	19390	19410	19410	19390	58
459	20231027	112800	2708402550	19410	19410	19410	19410	445
460	20231027	112700	2699765100	19410	19420	19420	19410	99
461	20231027	112600	2697842530	19430	19430	19430	19420	269
462	20231027	112500	2692615920	19430	19440	19440	19430	76
463	20231027	112400	2691138880	19430	19430	19430	19430	0
464	20231027	112300	2691138880	19430	19430	19430	19420	50
465	20231027	112200	2690167430	19430	19420	19430	19420	318
466	20231027	112100	2683991100	19410	19400	19410	19380	286
467	20231027	112000	2678446460	19400	19400	19400	19400	13
468	20231027	111900	2678194260	19420	19420	19420	19420	1
469	20231027	111800	2678174840	19420	19400	19420	19390	142
470	20231027	111700	2675418620	19410	19380	19410	19380	159
471	20231027	111600	2672333890	19350	19340	19350	19340	144
472	20231027	111500	2669548790	19340	19350	19350	19340	196
473	20231027	111400	2665756900	19350	19350	19350	19350	0
474	20231027	111300	2665756900	19350	19350	19350	19350	9
475	20231027	111200	2665582750	19350	19300	19350	19290	116
476	20231027	111100	2663338890	19290	19280	19290	19280	108
477	20231027	111000	2661256370	19280	19370	19370	19280	1945
478	20231027	110900	2623635050	19370	19380	19380	19370	67
479	20231027	110800	2622337110	19380	19380	19380	19360	1969
480	20231027	110700	2584213520	19370	19380	19380	19370	346
481	20231027	110600	2577510610	19380	19370	19380	19370	147
482	20231027	110500	2574662000	19360	19390	19390	19360	1552
483	20231027	110400	2544610240	19390	19400	19400	19390	1256
484	20231027	110300	2520245720	19400	19420	19420	19400	494
485	20231027	110200	2510657370	19420	19410	19420	19410	107
486	20231027	110100	2508580000	19410	19420	19420	19410	104
487	20231027	110000	2506560420	19460	19470	19480	19460	298
488	20231027	105900	2500759420	19460	19460	19470	19460	194
489	20231027	105800	2496983680	19450	19440	19450	19430	89
490	20231027	105700	2495252750	19430	19430	19430	19430	11
491	20231027	105600	2495039020	19440	19440	19440	19440	2
492	20231027	105500	2495000140	19440	19430	19440	19430	217
493	20231027	105400	2490783730	19430	19430	19430	19430	313
494	20231027	105300	2484702140	19430	19440	19440	19430	5
495	20231027	105200	2484604960	19440	19440	19440	19440	19
496	20231027	105100	2484235600	19440	19420	19440	19420	80
497	20231027	105000	2482681980	19420	19420	19420	19420	217
498	20231027	104900	2478467840	19420	19420	19420	19420	4
499	20231027	104800	2478390160	19420	19420	19420	19420	0
500	20231027	104700	2478390160	19420	19450	19450	19420	476
501	20231027	104600	2469143990	19440	19420	19440	19420	76
502	20231027	104500	2467666930	19420	19440	19440	19410	21
503	20231027	104400	2467259110	19440	19410	19440	19410	447
504	20231027	104300	2458582320	19400	19390	19420	19390	70
505	20231027	104200	2457223620	19420	19390	19420	19390	203
506	20231027	104100	2453286620	19390	19390	19390	19390	461
507	20231027	104000	2444347830	19390	19390	19390	19390	183
508	20231027	103900	2440799460	19390	19400	19400	19390	346
509	20231027	103800	2434089810	19390	19390	19390	19390	0
510	20231027	103700	2434089810	19390	19420	19420	19390	143
511	20231027	103600	2431315890	19420	19420	19420	19420	351
512	20231027	103500	2424499470	19380	19390	19390	19380	712
513	20231027	103400	2410697720	19390	19460	19460	19380	3040
514	20231027	103300	2351750920	19420	19460	19460	19420	429
515	20231027	103200	2343419620	19410	19410	19410	19410	73
516	20231027	103100	2342002690	19410	19480	19480	19410	467
517	20231027	103000	2332928790	19430	19480	19480	19430	39
518	20231027	102900	2332170840	19500	19510	19540	19450	2423
519	20231027	102800	2284897740	19550	19480	19580	19480	2513
520	20231027	102700	2235875960	19460	19390	19460	19380	2284
521	20231027	102600	2191493440	19380	19410	19450	19380	1333
522	20231027	102500	2165618590	19410	19440	19480	19410	734
523	20231027	102400	2151366400	19390	19440	19440	19390	31
524	20231027	102300	2150765240	19500	19460	19500	19460	200
525	20231027	102200	2146873200	19460	19370	19460	19350	833
526	20231027	102100	2130735640	19380	19440	19440	19380	568
527	20231027	102000	2119712160	19440	19460	19460	19440	457
528	20231027	101900	2110822730	19460	19520	19520	19460	1381
529	20231027	101800	2083907050	19540	19530	19540	19510	300
530	20231027	101700	2078049340	19530	19550	19550	19530	129
531	20231027	101600	2075529340	19550	19580	19580	19550	174
532	20231027	101500	2072122820	19590	19600	19610	19590	146
533	20231027	101400	2069261430	19600	19580	19600	19580	294
534	20231027	101300	2063499630	19600	19590	19600	19530	334
535	20231027	101200	2056972060	19570	19630	19630	19570	175
536	20231027	101100	2053546290	19640	19610	19640	19580	1088
537	20231027	101000	2032194950	19620	19550	19620	19550	188
538	20231027	100900	2028515090	19550	19540	19550	19520	921
539	20231027	100800	2010528650	19550	19570	19570	19540	366
540	20231027	100700	2003370790	19570	19540	19650	19540	4051
541	20231027	100600	1924068630	19540	19540	19550	19540	341
542	20231027	100500	1917404620	19540	19500	19540	19500	803
543	20231027	100400	1901744440	19500	19510	19510	19500	464
544	20231027	100300	1892694330	19510	19510	19510	19500	1142
545	20231027	100200	1870425260	19500	19480	19500	19480	128
546	20231027	100100	1867930120	19470	19470	19470	19470	57
547	20231027	100000	1866820330	19460	19460	19460	19460	26
548	20231027	095900	1866314370	19460	19480	19480	19450	353
549	20231027	095800	1859445900	19500	19510	19510	19500	448
550	20231027	095700	1850705960	19580	19570	19590	19570	2281
551	20231027	095600	1806026390	19590	19510	19600	19510	487
552	20231027	095500	1796494040	19510	19420	19510	19400	2363
553	20231027	095400	1750561490	19420	19480	19480	19410	891
554	20231027	095300	1733250870	19480	19510	19510	19450	1873
555	20231027	095200	1696757350	19510	19580	19600	19510	1385
556	20231027	095100	1669658950	19580	19540	19580	19500	336
557	20231027	095000	1663097190	19540	19550	19550	19500	225
558	20231027	094900	1658702170	19550	19490	19550	19490	696
559	20231027	094800	1645122490	19480	19390	19480	19380	677
560	20231027	094700	1631954880	19370	19600	19600	19370	3870
561	20231027	094600	1556432930	19600	19610	19640	19600	777
562	20231027	094500	1541177260	19600	19640	19650	19550	2992
563	20231027	094400	1482597190	19650	19520	19690	19520	11053
564	20231027	094300	1265672370	19520	19480	19520	19480	992
565	20231027	094200	1246331600	19480	19380	19480	19380	2461
566	20231027	094100	1198518000	19380	19380	19380	19370	1190
567	20231027	094000	1175457750	19370	19390	19390	19370	100
568	20231027	093900	1173519310	19370	19340	19370	19340	899
569	20231027	093800	1156113570	19300	19340	19340	19300	381
570	20231027	093700	1148747550	19340	19370	19380	19340	129
571	20231027	093600	1146250440	19380	19410	19420	19380	153
572	20231027	093500	1143283750	19420	19440	19440	19420	196
573	20231027	093400	1139475010	19440	19490	19500	19440	179
574	20231027	093300	1135988510	19490	19430	19490	19420	1328
575	20231027	093200	1110166420	19420	19320	19420	19320	759
576	20231027	093100	1095435780	19400	19410	19410	19400	1154
577	20231027	093000	1073037650	19410	19300	19410	19300	35
578	20231027	092900	1072361600	19300	19260	19300	19240	849
579	20231027	092800	1055999040	19260	19270	19270	19230	812
580	20231027	092700	1040371560	19250	19400	19400	19250	2600
581	20231027	092600	990118160	19400	19480	19480	19400	868
582	20231027	092500	973270380	19430	19500	19500	19410	261
583	20231027	092400	968186030	19500	19430	19500	19350	2251
584	20231027	092300	924507340	19420	19350	19420	19350	330
585	20231027	092200	918117710	19350	19430	19430	19350	1394
586	20231027	092100	891085590	19430	19530	19530	19420	775
587	20231027	092000	876012030	19440	19590	19600	19440	2520
588	20231027	091900	826845390	19590	19450	19590	19430	964
589	20231027	091800	808042180	19440	19460	19590	19440	3183
590	20231027	091700	745975370	19450	19540	19550	19450	5092
591	20231027	091600	646523520	19560	19500	19610	19500	3139
592	20231027	091500	585088700	19500	19530	19530	19450	1286
593	20231027	091400	560044800	19530	19460	19560	19450	2449
594	20231027	091300	512298710	19450	19440	19460	19410	738
595	20231027	091200	497946680	19440	19420	19440	19400	4209
596	20231027	091100	416286390	19420	19360	19470	19360	3934
597	20231027	091000	339816250	19360	19370	19390	19310	984
598	20231027	090900	320765030	19360	19270	19360	19210	1567
599	20231027	090800	290509470	19200	19240	19270	19180	640
600	20231027	090700	278188670	19150	19170	19170	19150	528
601	20231027	090600	268072520	19160	19190	19220	19160	1495
602	20231027	090500	239412470	19190	19280	19300	19190	1286
603	20231027	090400	214694810	19210	19220	19280	19200	2590
604	20231027	090300	164928260	19210	19210	19210	19180	2218
605	20231027	090200	122329850	19270	19300	19300	19180	1364
606	20231027	090100	96122160	19300	19120	19370	19110	2186
607	20231027	090000	54010170	19100	19150	19150	19090	2799