KissMeData/216050/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202100	276115110	9970	9970	9970	9970	829
3	20231027	202000	276115110	9970	9970	9970	9970	0
4	20231027	201900	276115110	9970	9970	9970	9970	0
5	20231027	201800	276115110	9970	9970	9970	9970	0
6	20231027	201700	276115110	9970	9970	9970	9970	0
7	20231027	201600	276115110	9970	9970	9970	9970	0
8	20231027	201500	276115110	9970	9970	9970	9970	0
9	20231027	201400	276115110	9970	9970	9970	9970	0
10	20231027	201300	276115110	9970	9970	9970	9970	0
11	20231027	201200	276115110	9970	9970	9970	9970	0
12	20231027	201100	276115110	9970	9970	9970	9970	0
13	20231027	201000	276115110	9970	9970	9970	9970	0
14	20231027	200900	276115110	9970	9970	9970	9970	0
15	20231027	200800	276115110	9970	9970	9970	9970	0
16	20231027	200700	276115110	9970	9970	9970	9970	0
17	20231027	200600	276115110	9970	9970	9970	9970	0
18	20231027	200500	276115110	9970	9970	9970	9970	0
19	20231027	200400	276115110	9970	9970	9970	9970	0
20	20231027	200300	276115110	9970	9970	9970	9970	0
21	20231027	200200	276115110	9970	9970	9970	9970	0
22	20231027	200100	276115110	9970	9970	9970	9970	0
23	20231027	200000	276115110	9970	9970	9970	9970	0
24	20231027	195900	276115110	9970	9970	9970	9970	0
25	20231027	195800	276115110	9970	9970	9970	9970	0
26	20231027	195700	276115110	9970	9970	9970	9970	0
27	20231027	195600	276115110	9970	9970	9970	9970	0
28	20231027	195500	276115110	9970	9970	9970	9970	0
29	20231027	195400	276115110	9970	9970	9970	9970	0
30	20231027	195300	276115110	9970	9970	9970	9970	0
31	20231027	195200	276115110	9970	9970	9970	9970	0
32	20231027	195100	276115110	9970	9970	9970	9970	829
33	20231027	195000	276115110	9970	9970	9970	9970	0
34	20231027	194900	276115110	9970	9970	9970	9970	0
35	20231027	194800	276115110	9970	9970	9970	9970	0
36	20231027	194700	276115110	9970	9970	9970	9970	0
37	20231027	194600	276115110	9970	9970	9970	9970	0
38	20231027	194500	276115110	9970	9970	9970	9970	0
39	20231027	194400	276115110	9970	9970	9970	9970	0
40	20231027	194300	276115110	9970	9970	9970	9970	0
41	20231027	194200	276115110	9970	9970	9970	9970	0
42	20231027	194100	276115110	9970	9970	9970	9970	0
43	20231027	194000	276115110	9970	9970	9970	9970	0
44	20231027	193900	276115110	9970	9970	9970	9970	0
45	20231027	193800	276115110	9970	9970	9970	9970	0
46	20231027	193700	276115110	9970	9970	9970	9970	0
47	20231027	193600	276115110	9970	9970	9970	9970	0
48	20231027	193500	276115110	9970	9970	9970	9970	0
49	20231027	193400	276115110	9970	9970	9970	9970	0
50	20231027	193300	276115110	9970	9970	9970	9970	0
51	20231027	193200	276115110	9970	9970	9970	9970	0
52	20231027	193100	276115110	9970	9970	9970	9970	0
53	20231027	193000	276115110	9970	9970	9970	9970	0
54	20231027	192900	276115110	9970	9970	9970	9970	0
55	20231027	192800	276115110	9970	9970	9970	9970	0
56	20231027	192700	276115110	9970	9970	9970	9970	0
57	20231027	192600	276115110	9970	9970	9970	9970	0
58	20231027	192500	276115110	9970	9970	9970	9970	0
59	20231027	192400	276115110	9970	9970	9970	9970	0
60	20231027	192300	276115110	9970	9970	9970	9970	0
61	20231027	192200	276115110	9970	9970	9970	9970	0
62	20231027	192100	276115110	9970	9970	9970	9970	829
63	20231027	192000	276115110	9970	9970	9970	9970	0
64	20231027	191900	276115110	9970	9970	9970	9970	0
65	20231027	191800	276115110	9970	9970	9970	9970	0
66	20231027	191700	276115110	9970	9970	9970	9970	0
67	20231027	191600	276115110	9970	9970	9970	9970	0
68	20231027	191500	276115110	9970	9970	9970	9970	0
69	20231027	191400	276115110	9970	9970	9970	9970	0
70	20231027	191300	276115110	9970	9970	9970	9970	0
71	20231027	191200	276115110	9970	9970	9970	9970	0
72	20231027	191100	276115110	9970	9970	9970	9970	0
73	20231027	191000	276115110	9970	9970	9970	9970	0
74	20231027	190900	276115110	9970	9970	9970	9970	0
75	20231027	190800	276115110	9970	9970	9970	9970	0
76	20231027	190700	276115110	9970	9970	9970	9970	0
77	20231027	190600	276115110	9970	9970	9970	9970	0
78	20231027	190500	276115110	9970	9970	9970	9970	0
79	20231027	190400	276115110	9970	9970	9970	9970	0
80	20231027	190300	276115110	9970	9970	9970	9970	0
81	20231027	190200	276115110	9970	9970	9970	9970	0
82	20231027	190100	276115110	9970	9970	9970	9970	0
83	20231027	190000	276115110	9970	9970	9970	9970	0
84	20231027	185900	276115110	9970	9970	9970	9970	0
85	20231027	185800	276115110	9970	9970	9970	9970	0
86	20231027	185700	276115110	9970	9970	9970	9970	0
87	20231027	185600	276115110	9970	9970	9970	9970	0
88	20231027	185500	276115110	9970	9970	9970	9970	0
89	20231027	185400	276115110	9970	9970	9970	9970	0
90	20231027	185300	276115110	9970	9970	9970	9970	0
91	20231027	185200	276115110	9970	9970	9970	9970	0
92	20231027	185100	276115110	9970	9970	9970	9970	829
93	20231027	185000	276115110	9970	9970	9970	9970	0
94	20231027	184900	276115110	9970	9970	9970	9970	0
95	20231027	184800	276115110	9970	9970	9970	9970	0
96	20231027	184700	276115110	9970	9970	9970	9970	0
97	20231027	184600	276115110	9970	9970	9970	9970	0
98	20231027	184500	276115110	9970	9970	9970	9970	0
99	20231027	184400	276115110	9970	9970	9970	9970	0
100	20231027	184300	276115110	9970	9970	9970	9970	0
101	20231027	184200	276115110	9970	9970	9970	9970	0
102	20231027	184100	276115110	9970	9970	9970	9970	0
103	20231027	184000	276115110	9970	9970	9970	9970	0
104	20231027	183900	276115110	9970	9970	9970	9970	0
105	20231027	183800	276115110	9970	9970	9970	9970	0
106	20231027	183700	276115110	9970	9970	9970	9970	0
107	20231027	183600	276115110	9970	9970	9970	9970	0
108	20231027	183500	276115110	9970	9970	9970	9970	0
109	20231027	183400	276115110	9970	9970	9970	9970	0
110	20231027	183300	276115110	9970	9970	9970	9970	0
111	20231027	183200	276115110	9970	9970	9970	9970	0
112	20231027	183100	276115110	9970	9970	9970	9970	0
113	20231027	183000	276115110	9970	9970	9970	9970	0
114	20231027	182900	276115110	9970	9970	9970	9970	0
115	20231027	182800	276115110	9970	9970	9970	9970	0
116	20231027	182700	276115110	9970	9970	9970	9970	0
117	20231027	182600	276115110	9970	9970	9970	9970	0
118	20231027	182500	276115110	9970	9970	9970	9970	0
119	20231027	182400	276115110	9970	9970	9970	9970	0
120	20231027	182300	276115110	9970	9970	9970	9970	0
121	20231027	182200	276115110	9970	9970	9970	9970	0
122	20231027	182100	276115110	9970	9970	9970	9970	829
123	20231027	182000	276115110	9970	9970	9970	9970	0
124	20231027	181900	276115110	9970	9970	9970	9970	0
125	20231027	181800	276115110	9970	9970	9970	9970	0
126	20231027	181700	276115110	9970	9970	9970	9970	0
127	20231027	181600	276115110	9970	9970	9970	9970	0
128	20231027	181500	276115110	9970	9970	9970	9970	0
129	20231027	181400	276115110	9970	9970	9970	9970	0
130	20231027	181300	276115110	9970	9970	9970	9970	0
131	20231027	181200	276115110	9970	9970	9970	9970	0
132	20231027	181100	276115110	9970	9970	9970	9970	0
133	20231027	181000	276115110	9970	9970	9970	9970	0
134	20231027	180900	276115110	9970	9970	9970	9970	0
135	20231027	180800	276115110	9970	9970	9970	9970	0
136	20231027	180700	276115110	9970	9970	9970	9970	0
137	20231027	180600	276115110	9970	9970	9970	9970	0
138	20231027	180500	276115110	9970	9970	9970	9970	0
139	20231027	180400	276115110	9970	9970	9970	9970	0
140	20231027	180300	276115110	9970	9970	9970	9970	0
141	20231027	180200	276115110	9970	9970	9970	9970	0
142	20231027	180100	276115110	9970	9970	9970	9970	0
143	20231027	180000	276115110	9970	9970	9970	9970	0
144	20231027	175900	276115110	9970	9970	9970	9970	0
145	20231027	175800	276115110	9970	9970	9970	9970	0
146	20231027	175700	276115110	9970	9970	9970	9970	0
147	20231027	175600	276115110	9970	9970	9970	9970	0
148	20231027	175500	276115110	9970	9970	9970	9970	0
149	20231027	175400	276115110	9970	9970	9970	9970	0
150	20231027	175300	276115110	9970	9970	9970	9970	0
151	20231027	175200	276115110	9970	9970	9970	9970	0
152	20231027	175100	276115110	9970	9970	9970	9970	829
153	20231027	175000	276115110	9970	9970	9970	9970	0
154	20231027	174900	276115110	9970	9970	9970	9970	0
155	20231027	174800	276115110	9970	9970	9970	9970	0
156	20231027	174700	276115110	9970	9970	9970	9970	0
157	20231027	174600	276115110	9970	9970	9970	9970	0
158	20231027	174500	276115110	9970	9970	9970	9970	0
159	20231027	174400	276115110	9970	9970	9970	9970	0
160	20231027	174300	276115110	9970	9970	9970	9970	0
161	20231027	174200	276115110	9970	9970	9970	9970	0
162	20231027	174100	276115110	9970	9970	9970	9970	0
163	20231027	174000	276115110	9970	9970	9970	9970	0
164	20231027	173900	276115110	9970	9970	9970	9970	0
165	20231027	173800	276115110	9970	9970	9970	9970	0
166	20231027	173700	276115110	9970	9970	9970	9970	0
167	20231027	173600	276115110	9970	9970	9970	9970	0
168	20231027	173500	276115110	9970	9970	9970	9970	0
169	20231027	173400	276115110	9970	9970	9970	9970	0
170	20231027	173300	276115110	9970	9970	9970	9970	0
171	20231027	173200	276115110	9970	9970	9970	9970	0
172	20231027	173100	276115110	9970	9970	9970	9970	0
173	20231027	173000	276115110	9970	9970	9970	9970	0
174	20231027	172900	276115110	9970	9970	9970	9970	0
175	20231027	172800	276115110	9970	9970	9970	9970	0
176	20231027	172700	276115110	9970	9970	9970	9970	0
177	20231027	172600	276115110	9970	9970	9970	9970	0
178	20231027	172500	276115110	9970	9970	9970	9970	0
179	20231027	172400	276115110	9970	9970	9970	9970	0
180	20231027	172300	276115110	9970	9970	9970	9970	0
181	20231027	172200	276115110	9970	9970	9970	9970	0
182	20231027	172100	276115110	9970	9970	9970	9970	829
183	20231027	172000	276115110	9970	9970	9970	9970	0
184	20231027	171900	276115110	9970	9970	9970	9970	0
185	20231027	171800	276115110	9970	9970	9970	9970	0
186	20231027	171700	276115110	9970	9970	9970	9970	0
187	20231027	171600	276115110	9970	9970	9970	9970	0
188	20231027	171500	276115110	9970	9970	9970	9970	0
189	20231027	171400	276115110	9970	9970	9970	9970	0
190	20231027	171300	276115110	9970	9970	9970	9970	0
191	20231027	171200	276115110	9970	9970	9970	9970	0
192	20231027	171100	276115110	9970	9970	9970	9970	0
193	20231027	171000	276115110	9970	9970	9970	9970	0
194	20231027	170900	276115110	9970	9970	9970	9970	0
195	20231027	170800	276115110	9970	9970	9970	9970	0
196	20231027	170700	276115110	9970	9970	9970	9970	0
197	20231027	170600	276115110	9970	9970	9970	9970	0
198	20231027	170500	276115110	9970	9970	9970	9970	0
199	20231027	170400	276115110	9970	9970	9970	9970	0
200	20231027	170300	276115110	9970	9970	9970	9970	0
201	20231027	170200	276115110	9970	9970	9970	9970	0
202	20231027	170100	276115110	9970	9970	9970	9970	0
203	20231027	170000	276115110	9970	9970	9970	9970	0
204	20231027	165900	276115110	9970	9970	9970	9970	0
205	20231027	165800	276115110	9970	9970	9970	9970	0
206	20231027	165700	276115110	9970	9970	9970	9970	0
207	20231027	165600	276115110	9970	9970	9970	9970	0
208	20231027	165500	276115110	9970	9970	9970	9970	0
209	20231027	165400	276115110	9970	9970	9970	9970	0
210	20231027	165300	276115110	9970	9970	9970	9970	0
211	20231027	165200	276115110	9970	9970	9970	9970	0
212	20231027	165100	276115110	9970	9970	9970	9970	829
213	20231027	165000	276115110	9970	9970	9970	9970	0
214	20231027	164900	276115110	9970	9970	9970	9970	0
215	20231027	164800	276115110	9970	9970	9970	9970	0
216	20231027	164700	276115110	9970	9970	9970	9970	0
217	20231027	164600	276115110	9970	9970	9970	9970	0
218	20231027	164500	276115110	9970	9970	9970	9970	0
219	20231027	164400	276115110	9970	9970	9970	9970	0
220	20231027	164300	276115110	9970	9970	9970	9970	0
221	20231027	164200	276115110	9970	9970	9970	9970	0
222	20231027	164100	276115110	9970	9970	9970	9970	0
223	20231027	164000	276115110	9970	9970	9970	9970	0
224	20231027	163900	276115110	9970	9970	9970	9970	0
225	20231027	163800	276115110	9970	9970	9970	9970	0
226	20231027	163700	276115110	9970	9970	9970	9970	0
227	20231027	163600	276115110	9970	9970	9970	9970	0
228	20231027	163500	276115110	9970	9970	9970	9970	0
229	20231027	163400	276115110	9970	9970	9970	9970	0
230	20231027	163300	276115110	9970	9970	9970	9970	0
231	20231027	163200	276115110	9970	9970	9970	9970	0
232	20231027	163100	276115110	9970	9970	9970	9970	0
233	20231027	163000	276115110	9970	9970	9970	9970	0
234	20231027	162900	276115110	9970	9970	9970	9970	0
235	20231027	162800	276115110	9970	9970	9970	9970	0
236	20231027	162700	276115110	9970	9970	9970	9970	0
237	20231027	162600	276115110	9970	9970	9970	9970	0
238	20231027	162500	276115110	9970	9970	9970	9970	0
239	20231027	162400	276115110	9970	9970	9970	9970	0
240	20231027	162300	276115110	9970	9970	9970	9970	0
241	20231027	162200	276115110	9970	9970	9970	9970	0
242	20231027	162100	276115110	9970	9970	9970	9970	829
243	20231027	162000	276115110	9970	9970	9970	9970	0
244	20231027	161900	276115110	9970	9970	9970	9970	0
245	20231027	161800	276115110	9970	9970	9970	9970	0
246	20231027	161700	276115110	9970	9970	9970	9970	0
247	20231027	161600	276115110	9970	9970	9970	9970	0
248	20231027	161500	276115110	9970	9970	9970	9970	0
249	20231027	161400	276115110	9970	9970	9970	9970	0
250	20231027	161300	276115110	9970	9970	9970	9970	0
251	20231027	161200	276115110	9970	9970	9970	9970	0
252	20231027	161100	276115110	9970	9970	9970	9970	0
253	20231027	161000	276115110	9970	9970	9970	9970	0
254	20231027	160900	276115110	9970	9970	9970	9970	0
255	20231027	160800	276115110	9970	9970	9970	9970	0
256	20231027	160700	276115110	9970	9970	9970	9970	0
257	20231027	160600	276115110	9970	9970	9970	9970	0
258	20231027	160500	276115110	9970	9970	9970	9970	0
259	20231027	160400	276115110	9970	9970	9970	9970	0
260	20231027	160300	276115110	9970	9970	9970	9970	0
261	20231027	160200	276115110	9970	9970	9970	9970	0
262	20231027	160100	276115110	9970	9970	9970	9970	0
263	20231027	160000	276115110	9970	9970	9970	9970	0
264	20231027	155900	276115110	9970	9970	9970	9970	0
265	20231027	155800	276115110	9970	9970	9970	9970	0
266	20231027	155700	276115110	9970	9970	9970	9970	0
267	20231027	155600	276115110	9970	9970	9970	9970	0
268	20231027	155500	276115110	9970	9970	9970	9970	0
269	20231027	155400	276115110	9970	9970	9970	9970	0
270	20231027	155300	276115110	9970	9970	9970	9970	0
271	20231027	155200	276115110	9970	9970	9970	9970	0
272	20231027	155100	276115110	9970	9970	9970	9970	829
273	20231027	155000	276115110	9970	9970	9970	9970	0
274	20231027	154900	276115110	9970	9970	9970	9970	0
275	20231027	154800	276115110	9970	9970	9970	9970	0
276	20231027	154700	276115110	9970	9970	9970	9970	0
277	20231027	154600	276115110	9970	9970	9970	9970	0
278	20231027	154500	276115110	9970	9970	9970	9970	0
279	20231027	154400	276115110	9970	9970	9970	9970	0
280	20231027	154300	276115110	9970	9970	9970	9970	0
281	20231027	154200	276115110	9970	9970	9970	9970	0
282	20231027	154100	276115110	9970	9970	9970	9970	0
283	20231027	154000	276115110	9970	9970	9970	9970	0
284	20231027	153900	276115110	9970	9970	9970	9970	0
285	20231027	153800	276115110	9970	9970	9970	9970	0
286	20231027	153700	276115110	9970	9970	9970	9970	0
287	20231027	153600	276115110	9970	9970	9970	9970	0
288	20231027	153500	276115110	9970	9970	9970	9970	0
289	20231027	153400	276115110	9970	9970	9970	9970	0
290	20231027	153300	276115110	9970	9970	9970	9970	0
291	20231027	153200	276115110	9970	9970	9970	9970	0
292	20231027	153100	276115110	9970	9970	9970	9970	0
293	20231027	153000	276115110	9970	9970	9970	9970	829
294	20231027	152900	267849980	9980	9980	9980	9980	0
295	20231027	152800	267849980	9980	9980	9980	9980	0
296	20231027	152700	267849980	9980	9980	9980	9980	0
297	20231027	152600	267849980	9980	9980	9980	9980	0
298	20231027	152500	267849980	9980	9980	9980	9980	0
299	20231027	152400	267849980	9980	9980	9980	9980	0
300	20231027	152300	267849980	9980	9980	9980	9980	0
301	20231027	152200	267849980	9980	9980	9980	9980	0
302	20231027	152100	267849980	9980	9980	9980	9980	0
303	20231027	152000	267849980	9980	9980	9980	9980	0
304	20231027	151900	267849980	9980	9960	9980	9910	389
305	20231027	151800	263972800	9970	9960	9970	9960	21
306	20231027	151700	263763630	9960	9940	9960	9940	120
307	20231027	151600	262569630	9920	9930	9940	9920	65
308	20231027	151500	261924380	9910	9910	9910	9910	20
309	20231027	151400	261726180	9910	9910	9910	9910	5
310	20231027	151300	261676630	9910	9940	9940	9910	81
311	20231027	151200	260873890	9940	9920	9940	9920	12
312	20231027	151100	260754680	9920	9910	9920	9910	48
313	20231027	151000	260278960	9900	9900	9900	9900	4
314	20231027	150900	260239360	9900	9900	9910	9900	35
315	20231027	150800	259892820	9900	9900	9900	9890	42
316	20231027	150700	259477290	9890	9890	9890	9890	0
317	20231027	150600	259477290	9890	9900	9900	9890	421
318	20231027	150500	255312600	9910	9890	9910	9890	39
319	20231027	150400	254926810	9900	9900	9900	9890	130
320	20231027	150300	253639920	9900	9900	9900	9900	12
321	20231027	150200	253521120	9890	9900	9900	9890	18
322	20231027	150100	253343070	9890	9890	9890	9890	39
323	20231027	150000	252957360	9900	9900	9900	9900	63
324	20231027	145900	252333660	9900	9900	9900	9900	24
325	20231027	145800	252096060	9910	9900	9910	9900	23
326	20231027	145700	251868340	9880	9890	9890	9880	825
327	20231027	145600	243709500	9890	9890	9900	9890	73
328	20231027	145500	242987340	9890	9890	9900	9890	182
329	20231027	145400	241186570	9890	9890	9890	9880	216
330	20231027	145300	239050450	9900	9910	9910	9900	237
331	20231027	145200	236703990	9910	9910	9910	9910	51
332	20231027	145100	236198580	9920	9910	9920	9910	20
333	20231027	145000	236000320	9920	9910	9920	9910	45
334	20231027	144900	235554270	9910	9900	9910	9900	22
335	20231027	144800	235336370	9900	9900	9900	9900	36
336	20231027	144700	234979970	9890	9880	9890	9880	209
337	20231027	144600	232913340	9880	9880	9880	9880	24
338	20231027	144500	232676220	9890	9890	9890	9890	250
339	20231027	144400	230203720	9890	9890	9890	9890	28
340	20231027	144300	229926800	9890	9890	9890	9890	47
341	20231027	144200	229461970	9900	9900	9900	9900	0
342	20231027	144100	229461970	9900	9900	9900	9900	14
343	20231027	144000	229323370	9900	9900	9900	9900	20
344	20231027	143900	229125370	9900	9900	9900	9900	36
345	20231027	143800	228768970	9920	9890	9920	9890	117
346	20231027	143700	227611650	9890	9890	9890	9890	0
347	20231027	143600	227611650	9890	9890	9890	9890	80
348	20231027	143500	226820450	9890	9890	9890	9890	20
349	20231027	143400	226622650	9890	9890	9890	9890	24
350	20231027	143300	226385290	9890	9890	9890	9890	0
351	20231027	143200	226385290	9890	9890	9890	9890	46
352	20231027	143100	225930350	9890	9890	9890	9890	15
353	20231027	143000	225782000	9920	9920	9920	9920	0
354	20231027	142900	225782000	9920	9920	9920	9890	1008
355	20231027	142800	215808690	9900	9920	9920	9900	1053
356	20231027	142700	205380590	9910	9910	9910	9910	0
357	20231027	142600	205380590	9910	9910	9910	9910	76
358	20231027	142500	204627430	9900	9900	9900	9900	27
359	20231027	142400	204360130	9900	9920	9920	9900	535
360	20231027	142300	199063140	9910	9910	9910	9910	0
361	20231027	142200	199063140	9910	9910	9910	9910	20
362	20231027	142100	198864940	9910	9910	9910	9910	59
363	20231027	142000	198280250	9910	9910	9910	9910	0
364	20231027	141900	198280250	9910	9910	9910	9910	22
365	20231027	141800	198062230	9910	9910	9910	9910	21
366	20231027	141700	197854120	9910	9910	9910	9910	24
367	20231027	141600	197616280	9910	9910	9910	9910	29
368	20231027	141500	197328890	9920	9910	9920	9910	6
369	20231027	141400	197269420	9900	9910	9910	9900	85
370	20231027	141300	196427870	9910	9910	9910	9910	118
371	20231027	141200	195258490	9910	9910	9910	9910	0
372	20231027	141100	195258490	9910	9910	9910	9900	29
373	20231027	141000	194971240	9910	9910	9910	9910	43
374	20231027	140900	194545110	9910	9910	9910	9910	44
375	20231027	140800	194109070	9900	9900	9900	9900	10
376	20231027	140700	194010070	9910	9910	9910	9910	15
377	20231027	140600	193861420	9910	9910	9910	9910	35
378	20231027	140500	193514570	9910	9910	9910	9910	49
379	20231027	140400	193028980	9910	9910	9910	9910	19
380	20231027	140300	192840690	9910	9910	9910	9910	62
381	20231027	140200	192226270	9910	9900	9910	9900	23
382	20231027	140100	191998470	9900	9910	9910	9900	27
383	20231027	140000	191731020	9890	9890	9890	9890	0
384	20231027	135900	191731020	9890	9900	9900	9890	50
385	20231027	135800	191236340	9900	9910	9910	9900	14
386	20231027	135700	191097730	9900	9900	9900	9900	13
387	20231027	135600	190969030	9900	9900	9900	9900	35
388	20231027	135500	190622530	9910	9910	9910	9910	3
389	20231027	135400	190592800	9900	9900	9900	9900	39
390	20231027	135300	190206700	9900	9900	9900	9900	12
391	20231027	135200	190087900	9900	9900	9900	9900	43
392	20231027	135100	189662200	9900	9900	9900	9900	43
393	20231027	135000	189236500	9910	9910	9910	9910	0
394	20231027	134900	189236500	9910	9900	9910	9900	46
395	20231027	134800	188780840	9900	9900	9900	9900	35
396	20231027	134700	188434340	9910	9910	9910	9910	0
397	20231027	134600	188434340	9910	9900	9910	9900	15
398	20231027	134500	188285830	9900	9900	9900	9900	48
399	20231027	134400	187810630	9900	9900	9900	9900	14
400	20231027	134300	187672030	9910	9910	9910	9910	10
401	20231027	134200	187572930	9920	9920	9920	9910	24
402	20231027	134100	187335050	9910	9910	9910	9910	71
403	20231027	134000	186631440	9910	9910	9910	9910	25
404	20231027	133900	186383690	9910	9910	9910	9910	10
405	20231027	133800	186284590	9900	9900	9900	9900	42
406	20231027	133700	185868790	9910	9910	9910	9910	30
407	20231027	133600	185571490	9910	9910	9910	9910	15
408	20231027	133500	185422840	9910	9910	9910	9910	75
409	20231027	133400	184679590	9900	9910	9910	9900	49
410	20231027	133300	184194430	9900	9890	9900	9890	60
411	20231027	133200	183600730	9890	9890	9890	9890	13
412	20231027	133100	183472160	9900	9900	9900	9900	2
413	20231027	133000	183452360	9890	9890	9890	9890	42
414	20231027	132900	183036980	9890	9890	9890	9890	36
415	20231027	132800	182680940	9890	9890	9890	9890	10
416	20231027	132700	182582040	9890	9880	9890	9880	56
417	20231027	132600	182028590	9880	9880	9880	9880	0
418	20231027	132500	182028590	9880	9890	9890	9880	118
419	20231027	132400	180862710	9890	9890	9890	9890	16
420	20231027	132300	180704470	9900	9890	9900	9880	44
421	20231027	132200	180269600	9890	9890	9890	9880	19
422	20231027	132100	180081700	9900	9890	9900	9890	32
423	20231027	132000	179765200	9890	9890	9890	9890	32
424	20231027	131900	179448720	9880	9880	9890	9880	32
425	20231027	131800	179132520	9880	9880	9880	9880	5
426	20231027	131700	179083120	9890	9880	9890	9880	253
427	20231027	131600	176583380	9880	9890	9890	9880	44
428	20231027	131500	176148560	9890	9900	9900	9890	499
429	20231027	131400	171212450	9900	9900	9900	9900	1171
430	20231027	131300	159619550	9910	9910	9910	9910	20
431	20231027	131200	159421350	9920	9910	9920	9910	40
432	20231027	131100	159024890	9920	9920	9920	9920	10
433	20231027	131000	158925690	9910	9910	9910	9910	38
434	20231027	130900	158549110	9920	9900	9920	9900	30
435	20231027	130800	158252090	9910	9910	9910	9910	31
436	20231027	130700	157944880	9910	9910	9910	9910	14
437	20231027	130600	157806140	9910	9910	9910	9910	0
438	20231027	130500	157806140	9910	9910	9910	9900	53
439	20231027	130400	157281160	9910	9910	9910	9910	215
440	20231027	130300	155150510	9910	9910	9910	9910	0
441	20231027	130200	155150510	9910	9920	9920	9910	26
442	20231027	130100	154892840	9910	9910	9910	9910	27
443	20231027	130000	154625270	9910	9920	9920	9910	46
444	20231027	125900	154169400	9910	9910	9910	9910	0
445	20231027	125800	154169400	9910	9910	9910	9910	47
446	20231027	125700	153703630	9910	9910	9910	9910	37
447	20231027	125600	153336960	9910	9910	9910	9910	27
448	20231027	125500	153069390	9910	9910	9910	9900	45
449	20231027	125400	152623560	9900	9900	9900	9900	32
450	20231027	125300	152306760	9910	9910	9910	9900	979
451	20231027	125200	142605170	9920	9920	9920	9910	53
452	20231027	125100	142079560	9920	9920	9920	9920	121
453	20231027	125000	140879240	9910	9920	9920	9910	35
454	20231027	124900	140532260	9920	9930	9930	9920	568
455	20231027	124800	134897180	9920	9920	9920	9920	20
456	20231027	124700	134698780	9920	9920	9920	9920	49
457	20231027	124600	134212700	9930	9930	9930	9930	30
458	20231027	124500	133914800	9930	9930	9930	9930	20
459	20231027	124400	133716200	9930	9930	9930	9930	20
460	20231027	124300	133517600	9930	9930	9930	9930	19
461	20231027	124200	133328930	9930	9930	9930	9930	25
462	20231027	124100	133080680	9930	9930	9930	9930	71
463	20231027	124000	132375650	9930	9930	9930	9930	39
464	20231027	123900	131988380	9930	9940	9940	9930	50
465	20231027	123800	131491700	9930	9930	9930	9930	1
466	20231027	123700	131481770	9920	9930	9930	9920	27
467	20231027	123600	131213840	9930	9930	9940	9930	52
468	20231027	123500	130697380	9930	9930	9930	9930	58
469	20231027	123400	130121440	9930	9930	9930	9930	13
470	20231027	123300	129992350	9940	9940	9940	9940	2
471	20231027	123200	129972470	9930	9930	9930	9930	69
472	20231027	123100	129287300	9940	9940	9940	9940	55
473	20231027	123000	128740600	9930	9930	9930	9930	17
474	20231027	122900	128571790	9930	9930	9930	9930	34
475	20231027	122800	128234170	9950	9950	9950	9950	0
476	20231027	122700	128234170	9950	9940	9950	9940	65
477	20231027	122600	127588040	9940	9940	9940	9940	0
478	20231027	122500	127588040	9940	9940	9940	9930	38
479	20231027	122400	127210660	9930	9940	9940	9930	16
480	20231027	122300	127051770	9940	9940	9940	9940	10
481	20231027	122200	126952370	9930	9930	9930	9930	400
482	20231027	122100	122980370	9930	9930	9930	9930	20
483	20231027	122000	122781770	9920	9970	9970	9920	1516
484	20231027	121900	107706770	9970	9970	9970	9970	15
485	20231027	121800	107557220	9970	9970	9970	9970	51
486	20231027	121700	107048750	9970	9970	9970	9970	10
487	20231027	121600	106949050	9970	9970	9970	9970	0
488	20231027	121500	106949050	9970	9970	9970	9970	30
489	20231027	121400	106649950	9980	9980	9980	9980	308
490	20231027	121300	103576110	9990	9980	9990	9980	24
491	20231027	121200	103336530	10000	10000	10000	10000	0
492	20231027	121100	103336530	10000	10000	10000	10000	0
493	20231027	121000	103336530	10000	10000	10000	10000	36
494	20231027	120900	102976530	10000	10000	10000	10000	12
495	20231027	120800	102856530	10000	10010	10010	10000	13
496	20231027	120700	102726520	10010	9990	10010	9990	294
497	20231027	120600	99789010	10000	10000	10000	10000	3
498	20231027	120500	99759010	9990	9990	9990	9990	65
499	20231027	120400	99109660	9990	9990	9990	9990	14
500	20231027	120300	98969800	9990	9990	9990	9990	27
501	20231027	120200	98700070	10000	10000	10000	10000	125
502	20231027	120100	97450070	10000	9990	10000	9990	225
503	20231027	120000	95202070	9990	9990	9990	9990	26
504	20231027	115900	94942330	10000	10000	10000	10000	76
505	20231027	115800	94182330	10000	10000	10000	10000	262
506	20231027	115700	91562330	10000	10000	10000	10000	0
507	20231027	115600	91562330	10000	10010	10010	10000	64
508	20231027	115500	90922110	10000	10000	10000	10000	16
509	20231027	115400	90762110	10010	10010	10010	10010	0
510	20231027	115300	90762110	10010	10010	10010	10010	13
511	20231027	115200	90631980	10000	10000	10000	10000	36
512	20231027	115100	90271980	10010	10010	10010	10010	8
513	20231027	115000	90191900	10010	10010	10010	10010	18
514	20231027	114900	90011720	10010	10000	10010	9990	122
515	20231027	114800	88791030	10000	10000	10000	10000	27
516	20231027	114700	88521030	10000	10000	10000	10000	0
517	20231027	114600	88521030	10000	9990	10000	9990	42
518	20231027	114500	88101150	9990	9990	9990	9990	39
519	20231027	114400	87711540	9990	9990	9990	9990	13
520	20231027	114300	87581670	9990	9990	9990	9990	0
521	20231027	114200	87581670	9990	10000	10000	9990	130
522	20231027	114100	86281830	10000	10000	10000	10000	40
523	20231027	114000	85881830	10000	10000	10000	10000	28
524	20231027	113900	85601830	10000	10000	10000	10000	15
525	20231027	113800	85451830	10000	10000	10000	10000	26
526	20231027	113700	85191830	10000	10000	10000	10000	17
527	20231027	113600	85021830	10000	10000	10000	10000	10
528	20231027	113500	84921830	10000	10000	10000	10000	13
529	20231027	113400	84791830	10010	10010	10010	10010	29
530	20231027	113300	84501540	10010	10010	10010	10010	5
531	20231027	113200	84451490	10010	10010	10010	10010	18
532	20231027	113100	84271310	10010	10010	10010	10010	31
533	20231027	113000	83961000	10010	10010	10010	10010	13
534	20231027	112900	83830870	10010	10010	10010	10010	16
535	20231027	112800	83670710	10000	10000	10000	10000	14
536	20231027	112700	83530710	10000	10020	10020	10000	52
537	20231027	112600	83010260	10010	10010	10010	10010	11
538	20231027	112500	82900150	10010	10000	10010	10000	34
539	20231027	112400	82560050	10010	10000	10010	10000	20
540	20231027	112300	82359950	10000	10000	10000	10000	22
541	20231027	112200	82139950	10000	10000	10000	10000	39
542	20231027	112100	81749950	10000	10000	10000	10000	10
543	20231027	112000	81649950	10000	10000	10000	10000	72
544	20231027	111900	80929950	10000	10000	10000	10000	0
545	20231027	111800	80929950	10000	10000	10000	10000	75
546	20231027	111700	80179950	10000	10000	10000	10000	38
547	20231027	111600	79799950	10000	10000	10000	10000	33
548	20231027	111500	79469950	10000	10010	10010	10000	170
549	20231027	111400	77769250	10010	10010	10010	10010	8
550	20231027	111300	77689170	10000	10010	10010	10000	34
551	20231027	111200	77349160	10000	10000	10000	10000	50
552	20231027	111100	76849160	10010	10010	10010	10000	24
553	20231027	111000	76609040	10000	10000	10000	10000	18
554	20231027	110900	76429040	9990	9990	9990	9990	26
555	20231027	110800	76169300	10050	10050	10050	10050	0
556	20231027	110700	76169300	10050	10050	10050	10050	1
557	20231027	110600	76159250	10060	9990	10060	9990	97
558	20231027	110500	75187820	9990	10000	10000	9990	56
559	20231027	110400	74628310	10000	9990	10000	9990	25
560	20231027	110300	74378330	9990	10000	10000	9990	2
561	20231027	110200	74358340	10010	9990	10010	9990	45
562	20231027	110100	73908680	10000	10000	10000	10000	0
563	20231027	110000	73908680	10000	10000	10000	10000	25
564	20231027	105900	73658680	10010	10010	10010	10010	0
565	20231027	105800	73658680	10010	10030	10030	10010	274
566	20231027	105700	70913500	10060	10060	10060	10060	0
567	20231027	105600	70913500	10060	10060	10060	10060	77
568	20231027	105500	70138880	10050	10050	10050	10050	0
569	20231027	105400	70138880	10050	10050	10050	10050	5
570	20231027	105300	70088630	10060	10060	10060	10060	0
571	20231027	105200	70088630	10060	10060	10060	10060	0
572	20231027	105100	70088630	10060	10060	10060	10060	0
573	20231027	105000	70088630	10060	10060	10060	10060	0
574	20231027	104900	70088630	10060	10060	10060	10060	0
575	20231027	104800	70088630	10060	10060	10060	10060	0
576	20231027	104700	70088630	10060	10060	10060	10060	0
577	20231027	104600	70088630	10060	10060	10060	10060	1
578	20231027	104500	70078570	10070	10070	10070	10070	0
579	20231027	104400	70078570	10070	10030	10070	10030	346
580	20231027	104300	66608140	10030	10030	10030	10030	0
581	20231027	104200	66608140	10030	10030	10030	10030	0
582	20231027	104100	66608140	10030	10030	10030	10030	0
583	20231027	104000	66608140	10030	10030	10030	10030	0
584	20231027	103900	66608140	10030	10030	10030	10030	0
585	20231027	103800	66608140	10030	10030	10030	10030	0
586	20231027	103700	66608140	10030	10030	10030	10030	0
587	20231027	103600	66608140	10030	10030	10030	10030	1
588	20231027	103500	66598110	10030	10030	10030	10030	0
589	20231027	103400	66598110	10030	9990	10030	9990	407
590	20231027	103300	62531980	9960	10000	10000	9960	1000
591	20231027	103200	52570080	10030	10030	10030	10030	5
592	20231027	103100	52519930	10000	10000	10000	10000	0
593	20231027	103000	52519930	10000	10010	10010	10000	200
594	20231027	102900	50519910	10060	10060	10060	10060	0
595	20231027	102800	50519910	10060	10060	10060	10060	0
596	20231027	102700	50519910	10060	10060	10060	10060	0
597	20231027	102600	50519910	10060	10060	10060	10060	57
598	20231027	102500	49946490	10070	10070	10070	10070	0
599	20231027	102400	49946490	10070	10070	10070	10070	0
600	20231027	102300	49946490	10070	10070	10070	10070	0
601	20231027	102200	49946490	10070	10070	10070	10070	0
602	20231027	102100	49946490	10070	10070	10070	10070	0
603	20231027	102000	49946490	10070	10070	10070	10070	0
604	20231027	101900	49946490	10070	10070	10070	10070	0
605	20231027	101800	49946490	10070	10070	10070	10070	0
606	20231027	101700	49946490	10070	10070	10070	10070	0
607	20231027	101600	49946490	10070	10010	10070	10010	103
608	20231027	101500	48913340	10000	10000	10000	10000	44
609	20231027	101400	48473340	10000	10000	10000	10000	0
610	20231027	101300	48473340	10000	10000	10000	10000	0
611	20231027	101200	48473340	10000	10000	10000	10000	0
612	20231027	101100	48473340	10000	10000	10000	10000	0
613	20231027	101000	48473340	10000	10000	10000	10000	1
614	20231027	100900	48463340	10000	10000	10000	10000	0
615	20231027	100800	48463340	10000	10000	10000	10000	10
616	20231027	100700	48363340	10000	10000	10000	10000	0
617	20231027	100600	48363340	10000	10000	10000	10000	10
618	20231027	100500	48263340	9970	9970	9970	9970	49
619	20231027	100400	47774810	9950	9950	9950	9950	100
620	20231027	100300	46779810	9950	9950	9950	9950	91
621	20231027	100200	45874360	9950	9950	9950	9950	170
622	20231027	100100	44182860	9950	9950	9950	9950	0
623	20231027	100000	44182860	9950	9950	9950	9950	1
624	20231027	095900	44172910	9950	9950	9950	9950	0
625	20231027	095800	44172910	9950	9950	9950	9950	82
626	20231027	095700	43357010	9950	9950	9950	9950	0
627	20231027	095600	43357010	9950	9950	9950	9950	0
628	20231027	095500	43357010	9950	9950	9950	9950	11
629	20231027	095400	43247560	9960	9960	9960	9960	0
630	20231027	095300	43247560	9960	9960	9960	9960	0
631	20231027	095200	43247560	9960	9960	9960	9960	0
632	20231027	095100	43247560	9960	9960	9960	9960	25
633	20231027	095000	42998560	9970	9970	9970	9970	0
634	20231027	094900	42998560	9970	9970	9970	9970	0
635	20231027	094800	42998560	9970	9970	9970	9970	0
636	20231027	094700	42998560	9970	9920	9970	9920	42
637	20231027	094600	42581420	9900	9900	9900	9900	0
638	20231027	094500	42581420	9900	9900	9900	9900	0
639	20231027	094400	42581420	9900	9900	9900	9900	0
640	20231027	094300	42581420	9900	9900	9900	9900	0
641	20231027	094200	42581420	9900	9900	9900	9900	100
642	20231027	094100	41591420	9900	9900	9900	9900	0
643	20231027	094000	41591420	9900	9910	9920	9900	204
644	20231027	093900	39571450	9920	9920	9920	9910	240
645	20231027	093800	37191650	9920	9920	9920	9920	25
646	20231027	093700	36943650	9920	9930	9930	9920	460
647	20231027	093600	32377510	9940	9950	9950	9940	232
648	20231027	093500	30070430	9970	9970	9970	9970	1
649	20231027	093400	30060460	9950	9950	9950	9950	148
650	20231027	093300	28587860	9950	9950	9950	9950	3
651	20231027	093200	28558010	9940	9940	9940	9940	0
652	20231027	093100	28558010	9940	9940	9940	9940	91
653	20231027	093000	27653470	9940	9950	9950	9940	100
654	20231027	092900	26658970	9950	9960	9960	9950	153
655	20231027	092800	25136610	9960	9970	9970	9960	172
656	20231027	092700	23423320	10010	10010	10010	10010	10
657	20231027	092600	23323220	9970	9980	9980	9970	240
658	20231027	092500	20928100	9990	10030	10030	9990	822
659	20231027	092400	12702760	10050	10050	10050	10050	0
660	20231027	092300	12702760	10050	10050	10050	10050	0
661	20231027	092200	12702760	10050	10040	10050	10040	51
662	20231027	092100	12190440	10020	10020	10020	10020	77
663	20231027	092000	11418900	10050	10050	10050	10050	0
664	20231027	091900	11418900	10050	10050	10050	10050	25
665	20231027	091800	11167650	10050	10050	10050	10050	10
666	20231027	091700	11067150	10030	10030	10030	10030	0
667	20231027	091600	11067150	10030	10030	10030	10030	71
668	20231027	091500	10355020	10040	10040	10040	10040	0
669	20231027	091400	10355020	10040	10040	10040	10040	0
670	20231027	091300	10355020	10040	10050	10050	10040	613
671	20231027	091200	4194990	10100	10100	10100	10100	169
672	20231027	091100	2488090	10100	10100	10100	10100	0
673	20231027	091000	2488090	10100	10100	10100	10100	10
674	20231027	090900	2387090	10040	10040	10040	10040	2
675	20231027	090800	2367010	10040	10040	10040	10040	2
676	20231027	090700	2346930	10110	10110	10110	10110	0
677	20231027	090600	2346930	10110	10110	10110	10110	1
678	20231027	090500	2336820	10120	10120	10120	10120	5
679	20231027	090400	2286220	10090	10090	10090	10090	0
680	20231027	090300	2286220	10090	10090	10090	10090	0
681	20231027	090200	2286220	10090	10100	10140	10090	114
682	20231027	090100	1134710	10160	10130	10160	10130	7
683	20231027	090000	1063650	10130	10130	10130	10130	105