KissMeData/006370/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184500	350425930	9510	9510	9510	9510	1303
3	20231027	184400	350425930	9510	9510	9510	9510	0
4	20231027	184300	350425930	9510	9510	9510	9510	0
5	20231027	184200	350425930	9510	9510	9510	9510	0
6	20231027	184100	350425930	9510	9510	9510	9510	0
7	20231027	184000	350425930	9510	9510	9510	9510	0
8	20231027	183900	350425930	9510	9510	9510	9510	0
9	20231027	183800	350425930	9510	9510	9510	9510	0
10	20231027	183700	350425930	9510	9510	9510	9510	0
11	20231027	183600	350425930	9510	9510	9510	9510	0
12	20231027	183500	350425930	9510	9510	9510	9510	0
13	20231027	183400	350425930	9510	9510	9510	9510	0
14	20231027	183300	350425930	9510	9510	9510	9510	0
15	20231027	183200	350425930	9510	9510	9510	9510	0
16	20231027	183100	350425930	9510	9510	9510	9510	0
17	20231027	183000	350425930	9510	9510	9510	9510	0
18	20231027	182900	350425930	9510	9510	9510	9510	0
19	20231027	182800	350425930	9510	9510	9510	9510	0
20	20231027	182700	350425930	9510	9510	9510	9510	0
21	20231027	182600	350425930	9510	9510	9510	9510	0
22	20231027	182500	350425930	9510	9510	9510	9510	0
23	20231027	182400	350425930	9510	9510	9510	9510	0
24	20231027	182300	350425930	9510	9510	9510	9510	0
25	20231027	182200	350425930	9510	9510	9510	9510	0
26	20231027	182100	350425930	9510	9510	9510	9510	0
27	20231027	182000	350425930	9510	9510	9510	9510	0
28	20231027	181900	350425930	9510	9510	9510	9510	0
29	20231027	181800	350425930	9510	9510	9510	9510	0
30	20231027	181700	350425930	9510	9510	9510	9510	0
31	20231027	181600	350425930	9510	9510	9510	9510	0
32	20231027	181500	350425930	9510	9510	9510	9510	1303
33	20231027	181400	350425930	9510	9510	9510	9510	0
34	20231027	181300	350425930	9510	9510	9510	9510	0
35	20231027	181200	350425930	9510	9510	9510	9510	0
36	20231027	181100	350425930	9510	9510	9510	9510	0
37	20231027	181000	350425930	9510	9510	9510	9510	0
38	20231027	180900	350425930	9510	9510	9510	9510	0
39	20231027	180800	350425930	9510	9510	9510	9510	0
40	20231027	180700	350425930	9510	9510	9510	9510	0
41	20231027	180600	350425930	9510	9510	9510	9510	0
42	20231027	180500	350425930	9510	9510	9510	9510	0
43	20231027	180400	350425930	9510	9510	9510	9510	0
44	20231027	180300	350425930	9510	9510	9510	9510	0
45	20231027	180200	350425930	9510	9510	9510	9510	0
46	20231027	180100	350425930	9510	9510	9510	9510	0
47	20231027	180000	350425930	9510	9510	9510	9510	0
48	20231027	175900	350425930	9510	9510	9510	9510	0
49	20231027	175800	350425930	9510	9510	9510	9510	0
50	20231027	175700	350425930	9510	9510	9510	9510	0
51	20231027	175600	350425930	9510	9510	9510	9510	0
52	20231027	175500	350425930	9510	9510	9510	9510	0
53	20231027	175400	350425930	9510	9510	9510	9510	0
54	20231027	175300	350425930	9510	9510	9510	9510	0
55	20231027	175200	350425930	9510	9510	9510	9510	0
56	20231027	175100	350425930	9510	9510	9510	9510	0
57	20231027	175000	350425930	9510	9510	9510	9510	0
58	20231027	174900	350425930	9510	9510	9510	9510	0
59	20231027	174800	350425930	9510	9510	9510	9510	0
60	20231027	174700	350425930	9510	9510	9510	9510	0
61	20231027	174600	350425930	9510	9510	9510	9510	0
62	20231027	174500	350425930	9510	9510	9510	9510	1303
63	20231027	174400	350425930	9510	9510	9510	9510	0
64	20231027	174300	350425930	9510	9510	9510	9510	0
65	20231027	174200	350425930	9510	9510	9510	9510	0
66	20231027	174100	350425930	9510	9510	9510	9510	0
67	20231027	174000	350425930	9510	9510	9510	9510	0
68	20231027	173900	350425930	9510	9510	9510	9510	0
69	20231027	173800	350425930	9510	9510	9510	9510	0
70	20231027	173700	350425930	9510	9510	9510	9510	0
71	20231027	173600	350425930	9510	9510	9510	9510	0
72	20231027	173500	350425930	9510	9510	9510	9510	0
73	20231027	173400	350425930	9510	9510	9510	9510	0
74	20231027	173300	350425930	9510	9510	9510	9510	0
75	20231027	173200	350425930	9510	9510	9510	9510	0
76	20231027	173100	350425930	9510	9510	9510	9510	0
77	20231027	173000	350425930	9510	9510	9510	9510	0
78	20231027	172900	350425930	9510	9510	9510	9510	0
79	20231027	172800	350425930	9510	9510	9510	9510	0
80	20231027	172700	350425930	9510	9510	9510	9510	0
81	20231027	172600	350425930	9510	9510	9510	9510	0
82	20231027	172500	350425930	9510	9510	9510	9510	0
83	20231027	172400	350425930	9510	9510	9510	9510	0
84	20231027	172300	350425930	9510	9510	9510	9510	0
85	20231027	172200	350425930	9510	9510	9510	9510	0
86	20231027	172100	350425930	9510	9510	9510	9510	0
87	20231027	172000	350425930	9510	9510	9510	9510	0
88	20231027	171900	350425930	9510	9510	9510	9510	0
89	20231027	171800	350425930	9510	9510	9510	9510	0
90	20231027	171700	350425930	9510	9510	9510	9510	0
91	20231027	171600	350425930	9510	9510	9510	9510	0
92	20231027	171500	350425930	9510	9510	9510	9510	1303
93	20231027	171400	350425930	9510	9510	9510	9510	0
94	20231027	171300	350425930	9510	9510	9510	9510	0
95	20231027	171200	350425930	9510	9510	9510	9510	0
96	20231027	171100	350425930	9510	9510	9510	9510	0
97	20231027	171000	350425930	9510	9510	9510	9510	0
98	20231027	170900	350425930	9510	9510	9510	9510	0
99	20231027	170800	350425930	9510	9510	9510	9510	0
100	20231027	170700	350425930	9510	9510	9510	9510	0
101	20231027	170600	350425930	9510	9510	9510	9510	0
102	20231027	170500	350425930	9510	9510	9510	9510	0
103	20231027	170400	350425930	9510	9510	9510	9510	0
104	20231027	170300	350425930	9510	9510	9510	9510	0
105	20231027	170200	350425930	9510	9510	9510	9510	0
106	20231027	170100	350425930	9510	9510	9510	9510	0
107	20231027	170000	350425930	9510	9510	9510	9510	0
108	20231027	165900	350425930	9510	9510	9510	9510	0
109	20231027	165800	350425930	9510	9510	9510	9510	0
110	20231027	165700	350425930	9510	9510	9510	9510	0
111	20231027	165600	350425930	9510	9510	9510	9510	0
112	20231027	165500	350425930	9510	9510	9510	9510	0
113	20231027	165400	350425930	9510	9510	9510	9510	0
114	20231027	165300	350425930	9510	9510	9510	9510	0
115	20231027	165200	350425930	9510	9510	9510	9510	0
116	20231027	165100	350425930	9510	9510	9510	9510	0
117	20231027	165000	350425930	9510	9510	9510	9510	0
118	20231027	164900	350425930	9510	9510	9510	9510	0
119	20231027	164800	350425930	9510	9510	9510	9510	0
120	20231027	164700	350425930	9510	9510	9510	9510	0
121	20231027	164600	350425930	9510	9510	9510	9510	0
122	20231027	164500	350425930	9510	9510	9510	9510	1303
123	20231027	164400	350425930	9510	9510	9510	9510	0
124	20231027	164300	350425930	9510	9510	9510	9510	0
125	20231027	164200	350425930	9510	9510	9510	9510	0
126	20231027	164100	350425930	9510	9510	9510	9510	0
127	20231027	164000	350425930	9510	9510	9510	9510	0
128	20231027	163900	350425930	9510	9510	9510	9510	0
129	20231027	163800	350425930	9510	9510	9510	9510	0
130	20231027	163700	350425930	9510	9510	9510	9510	0
131	20231027	163600	350425930	9510	9510	9510	9510	0
132	20231027	163500	350425930	9510	9510	9510	9510	0
133	20231027	163400	350425930	9510	9510	9510	9510	0
134	20231027	163300	350425930	9510	9510	9510	9510	0
135	20231027	163200	350425930	9510	9510	9510	9510	0
136	20231027	163100	350425930	9510	9510	9510	9510	0
137	20231027	163000	350425930	9510	9510	9510	9510	0
138	20231027	162900	350425930	9510	9510	9510	9510	0
139	20231027	162800	350425930	9510	9510	9510	9510	0
140	20231027	162700	350425930	9510	9510	9510	9510	0
141	20231027	162600	350425930	9510	9510	9510	9510	0
142	20231027	162500	350425930	9510	9510	9510	9510	0
143	20231027	162400	350425930	9510	9510	9510	9510	0
144	20231027	162300	350425930	9510	9510	9510	9510	0
145	20231027	162200	350425930	9510	9510	9510	9510	0
146	20231027	162100	350425930	9510	9510	9510	9510	0
147	20231027	162000	350425930	9510	9510	9510	9510	0
148	20231027	161900	350425930	9510	9510	9510	9510	0
149	20231027	161800	350425930	9510	9510	9510	9510	0
150	20231027	161700	350425930	9510	9510	9510	9510	0
151	20231027	161600	350425930	9510	9510	9510	9510	0
152	20231027	161500	350425930	9510	9510	9510	9510	1303
153	20231027	161400	350425930	9510	9510	9510	9510	0
154	20231027	161300	350425930	9510	9510	9510	9510	0
155	20231027	161200	350425930	9510	9510	9510	9510	0
156	20231027	161100	350425930	9510	9510	9510	9510	0
157	20231027	161000	350425930	9510	9510	9510	9510	0
158	20231027	160900	350425930	9510	9510	9510	9510	0
159	20231027	160800	350425930	9510	9510	9510	9510	0
160	20231027	160700	350425930	9510	9510	9510	9510	0
161	20231027	160600	350425930	9510	9510	9510	9510	0
162	20231027	160500	350425930	9510	9510	9510	9510	0
163	20231027	160400	350425930	9510	9510	9510	9510	0
164	20231027	160300	350425930	9510	9510	9510	9510	0
165	20231027	160200	350425930	9510	9510	9510	9510	0
166	20231027	160100	350425930	9510	9510	9510	9510	0
167	20231027	160000	350425930	9510	9510	9510	9510	0
168	20231027	155900	350425930	9510	9510	9510	9510	0
169	20231027	155800	350425930	9510	9510	9510	9510	0
170	20231027	155700	350425930	9510	9510	9510	9510	0
171	20231027	155600	350425930	9510	9510	9510	9510	0
172	20231027	155500	350425930	9510	9510	9510	9510	0
173	20231027	155400	350425930	9510	9510	9510	9510	0
174	20231027	155300	350425930	9510	9510	9510	9510	0
175	20231027	155200	350425930	9510	9510	9510	9510	0
176	20231027	155100	350425930	9510	9510	9510	9510	0
177	20231027	155000	350425930	9510	9510	9510	9510	0
178	20231027	154900	350425930	9510	9510	9510	9510	0
179	20231027	154800	350425930	9510	9510	9510	9510	0
180	20231027	154700	350425930	9510	9510	9510	9510	0
181	20231027	154600	350425930	9510	9510	9510	9510	0
182	20231027	154500	350425930	9510	9510	9510	9510	1303
183	20231027	154400	350425930	9510	9510	9510	9510	0
184	20231027	154300	350425930	9510	9510	9510	9510	0
185	20231027	154200	350425930	9510	9510	9510	9510	0
186	20231027	154100	350425930	9510	9510	9510	9510	0
187	20231027	154000	350425930	9510	9510	9510	9510	0
188	20231027	153900	350425930	9510	9510	9510	9510	0
189	20231027	153800	350425930	9510	9510	9510	9510	0
190	20231027	153700	350425930	9510	9510	9510	9510	0
191	20231027	153600	350425930	9510	9510	9510	9510	0
192	20231027	153500	350425930	9510	9510	9510	9510	0
193	20231027	153400	350425930	9510	9510	9510	9510	0
194	20231027	153300	350425930	9510	9510	9510	9510	0
195	20231027	153200	350425930	9510	9510	9510	9510	0
196	20231027	153100	350425930	9510	9510	9510	9510	0
197	20231027	153000	350425930	9510	9510	9510	9510	1303
198	20231027	152900	338034400	9630	9630	9630	9630	0
199	20231027	152800	338034400	9630	9630	9630	9630	0
200	20231027	152700	338034400	9630	9630	9630	9630	0
201	20231027	152600	338034400	9630	9630	9630	9630	0
202	20231027	152500	338034400	9630	9630	9630	9630	0
203	20231027	152400	338034400	9630	9630	9630	9630	0
204	20231027	152300	338034400	9630	9630	9630	9630	0
205	20231027	152200	338034400	9630	9630	9630	9630	0
206	20231027	152100	338034400	9630	9630	9630	9630	0
207	20231027	152000	338034400	9630	9630	9630	9630	0
208	20231027	151900	338034400	9630	9560	9630	9550	156
209	20231027	151800	336542780	9630	9620	9630	9620	38
210	20231027	151700	336177200	9610	9610	9610	9610	25
211	20231027	151600	335936950	9620	9620	9620	9620	0
212	20231027	151500	335936950	9620	9480	9620	9480	4
213	20231027	151400	335898890	9470	9470	9470	9470	0
214	20231027	151300	335898890	9470	9650	9650	9470	683
215	20231027	151200	329423990	9470	9600	9600	9470	590
216	20231027	151100	323819870	9670	9670	9670	9670	0
217	20231027	151000	323819870	9670	9660	9670	9620	34
218	20231027	150900	323492600	9680	9680	9680	9680	0
219	20231027	150800	323492600	9680	9640	9680	9640	13
220	20231027	150700	323366910	9630	9630	9630	9630	0
221	20231027	150600	323366910	9630	9630	9630	9630	0
222	20231027	150500	323366910	9630	9630	9630	9630	0
223	20231027	150400	323366910	9630	9620	9630	9620	579
224	20231027	150300	317792850	9610	9610	9610	9610	0
225	20231027	150200	317792850	9610	9610	9610	9610	0
226	20231027	150100	317792850	9610	9610	9610	9610	6
227	20231027	150000	317735190	9590	9590	9590	9590	161
228	20231027	145900	316191200	9570	9570	9570	9570	49
229	20231027	145800	315722270	9560	9530	9580	9470	1944
230	20231027	145700	297232160	9520	9610	9610	9520	481
231	20231027	145600	292628740	9600	9600	9600	9600	0
232	20231027	145500	292628740	9600	9660	9660	9600	1060
233	20231027	145400	282433910	9650	9650	9650	9650	0
234	20231027	145300	282433910	9650	9650	9650	9650	0
235	20231027	145200	282433910	9650	9650	9650	9650	0
236	20231027	145100	282433910	9650	9650	9650	9650	0
237	20231027	145000	282433910	9650	9650	9650	9650	0
238	20231027	144900	282433910	9650	9650	9650	9650	0
239	20231027	144800	282433910	9650	9650	9650	9650	0
240	20231027	144700	282433910	9650	9680	9680	9650	1300
241	20231027	144600	269881280	9680	9720	9720	9680	500
242	20231027	144500	265037810	9680	9710	9710	9680	700
243	20231027	144400	258255950	9690	9690	9690	9690	0
244	20231027	144300	258255950	9690	9690	9690	9690	0
245	20231027	144200	258255950	9690	9690	9690	9690	0
246	20231027	144100	258255950	9690	9690	9690	9690	0
247	20231027	144000	258255950	9690	9690	9690	9690	0
248	20231027	143900	258255950	9690	9690	9690	9690	0
249	20231027	143800	258255950	9690	9690	9690	9690	210
250	20231027	143700	256221050	9830	9830	9830	9830	0
251	20231027	143600	256221050	9830	9830	9830	9830	1
252	20231027	143500	256211220	9670	9670	9670	9670	0
253	20231027	143400	256211220	9670	9670	9670	9670	0
254	20231027	143300	256211220	9670	9670	9670	9670	0
255	20231027	143200	256211220	9670	9670	9670	9670	0
256	20231027	143100	256211220	9670	9670	9670	9670	0
257	20231027	143000	256211220	9670	9670	9670	9670	0
258	20231027	142900	256211220	9670	9670	9670	9670	35
259	20231027	142800	255872770	9660	9660	9660	9660	0
260	20231027	142700	255872770	9660	9660	9660	9660	0
261	20231027	142600	255872770	9660	9660	9660	9660	0
262	20231027	142500	255872770	9660	9660	9660	9660	0
263	20231027	142400	255872770	9660	9660	9660	9660	0
264	20231027	142300	255872770	9660	9660	9660	9660	0
265	20231027	142200	255872770	9660	9660	9660	9660	0
266	20231027	142100	255872770	9660	9660	9660	9660	0
267	20231027	142000	255872770	9660	9660	9660	9660	0
268	20231027	141900	255872770	9660	9660	9660	9660	0
269	20231027	141800	255872770	9660	9660	9660	9660	0
270	20231027	141700	255872770	9660	9660	9660	9660	0
271	20231027	141600	255872770	9660	9660	9660	9660	0
272	20231027	141500	255872770	9660	9660	9660	9660	0
273	20231027	141400	255872770	9660	9660	9660	9660	0
274	20231027	141300	255872770	9660	9660	9660	9660	0
275	20231027	141200	255872770	9660	9780	9780	9660	51
276	20231027	141100	255379510	9850	9850	9850	9850	0
277	20231027	141000	255379510	9850	9850	9850	9850	0
278	20231027	140900	255379510	9850	9850	9850	9850	1
279	20231027	140800	255369660	9800	9800	9800	9800	0
280	20231027	140700	255369660	9800	9800	9800	9800	0
281	20231027	140600	255369660	9800	9800	9800	9800	0
282	20231027	140500	255369660	9800	9800	9800	9800	0
283	20231027	140400	255369660	9800	9800	9800	9800	0
284	20231027	140300	255369660	9800	9800	9800	9800	0
285	20231027	140200	255369660	9800	9800	9800	9800	0
286	20231027	140100	255369660	9800	9800	9800	9800	0
287	20231027	140000	255369660	9800	9800	9800	9800	0
288	20231027	135900	255369660	9800	9800	9800	9800	0
289	20231027	135800	255369660	9800	9800	9800	9800	0
290	20231027	135700	255369660	9800	9800	9800	9800	0
291	20231027	135600	255369660	9800	9800	9800	9800	0
292	20231027	135500	255369660	9800	9800	9800	9800	0
293	20231027	135400	255369660	9800	9820	9820	9800	220
294	20231027	135300	253209660	9820	9820	9820	9820	0
295	20231027	135200	253209660	9820	9820	9820	9820	0
296	20231027	135100	253209660	9820	9820	9820	9820	0
297	20231027	135000	253209660	9820	9820	9820	9820	3
298	20231027	134900	253180200	9860	9860	9860	9860	0
299	20231027	134800	253180200	9860	9860	9860	9860	0
300	20231027	134700	253180200	9860	9860	9860	9860	0
301	20231027	134600	253180200	9860	9860	9860	9860	0
302	20231027	134500	253180200	9860	9860	9860	9860	0
303	20231027	134400	253180200	9860	9870	9870	9860	20
304	20231027	134300	252982990	9860	9860	9860	9860	48
305	20231027	134200	252509710	9930	9820	9930	9820	250
306	20231027	134100	250042200	9820	9820	9820	9820	0
307	20231027	134000	250042200	9820	9770	9820	9770	174
308	20231027	133900	248338190	9730	9730	9730	9730	0
309	20231027	133800	248338190	9730	9680	9770	9680	1188
310	20231027	133700	236763780	9730	9730	9730	9730	0
311	20231027	133600	236763780	9730	9730	9730	9730	0
312	20231027	133500	236763780	9730	9730	9730	9730	0
313	20231027	133400	236763780	9730	9730	9730	9730	0
314	20231027	133300	236763780	9730	9730	9730	9730	0
315	20231027	133200	236763780	9730	9730	9730	9730	1
316	20231027	133100	236754050	9720	9720	9720	9720	2
317	20231027	133000	236734610	9740	9740	9740	9740	2
318	20231027	132900	236715130	9700	9680	9700	9600	2055
319	20231027	132800	216896460	9790	9690	9790	9670	51
320	20231027	132700	216402470	9800	9790	9800	9790	4
321	20231027	132600	216363290	9750	9750	9750	9750	0
322	20231027	132500	216363290	9750	9740	9750	9740	119
323	20231027	132400	215203720	9720	9670	9790	9660	2879
324	20231027	132300	187298410	9650	9840	9840	9650	1708
325	20231027	132200	170743460	9860	9860	9860	9860	0
326	20231027	132100	170743460	9860	9860	9860	9860	175
327	20231027	132000	169017960	9870	9870	9870	9870	115
328	20231027	131900	167882910	9880	9890	9890	9880	350
329	20231027	131800	164424860	9890	9890	9890	9890	0
330	20231027	131700	164424860	9890	9890	9890	9890	0
331	20231027	131600	164424860	9890	9890	9890	9890	0
332	20231027	131500	164424860	9890	9890	9890	9890	0
333	20231027	131400	164424860	9890	9890	9890	9890	4
334	20231027	131300	164385300	9910	9910	9910	9910	0
335	20231027	131200	164385300	9910	9910	9910	9910	0
336	20231027	131100	164385300	9910	9910	9910	9910	0
337	20231027	131000	164385300	9910	9910	9910	9910	0
338	20231027	130900	164385300	9910	9910	9910	9910	0
339	20231027	130800	164385300	9910	9910	9910	9910	0
340	20231027	130700	164385300	9910	9910	9910	9910	0
341	20231027	130600	164385300	9910	9910	9910	9910	0
342	20231027	130500	164385300	9910	9910	9910	9910	0
343	20231027	130400	164385300	9910	9910	9910	9910	0
344	20231027	130300	164385300	9910	9910	9910	9910	0
345	20231027	130200	164385300	9910	9910	9910	9910	1
346	20231027	130100	164375390	9910	9910	9910	9910	0
347	20231027	130000	164375390	9910	9910	9910	9910	0
348	20231027	125900	164375390	9910	9910	9910	9910	0
349	20231027	125800	164375390	9910	9910	9910	9910	0
350	20231027	125700	164375390	9910	9910	9910	9910	0
351	20231027	125600	164375390	9910	9910	9910	9910	0
352	20231027	125500	164375390	9910	9910	9910	9910	0
353	20231027	125400	164375390	9910	9910	9910	9910	0
354	20231027	125300	164375390	9910	9910	9910	9910	28
355	20231027	125200	164097910	9870	9870	9870	9870	0
356	20231027	125100	164097910	9870	9870	9870	9870	0
357	20231027	125000	164097910	9870	9870	9870	9870	0
358	20231027	124900	164097910	9870	9870	9870	9870	0
359	20231027	124800	164097910	9870	9870	9870	9870	0
360	20231027	124700	164097910	9870	9870	9870	9870	0
361	20231027	124600	164097910	9870	9870	9870	9870	0
362	20231027	124500	164097910	9870	9880	9880	9870	30
363	20231027	124400	163801760	9870	9870	9870	9870	0
364	20231027	124300	163801760	9870	9870	9870	9870	0
365	20231027	124200	163801760	9870	9870	9870	9870	0
366	20231027	124100	163801760	9870	9870	9870	9870	0
367	20231027	124000	163801760	9870	9870	9870	9870	0
368	20231027	123900	163801760	9870	9870	9870	9870	0
369	20231027	123800	163801760	9870	9870	9870	9870	0
370	20231027	123700	163801760	9870	9870	9870	9870	0
371	20231027	123600	163801760	9870	9870	9870	9870	0
372	20231027	123500	163801760	9870	9870	9870	9870	0
373	20231027	123400	163801760	9870	9870	9870	9870	0
374	20231027	123300	163801760	9870	9870	9870	9870	0
375	20231027	123200	163801760	9870	9880	9880	9870	23
376	20231027	123100	163574570	9880	9880	9880	9880	0
377	20231027	123000	163574570	9880	9880	9880	9880	0
378	20231027	122900	163574570	9880	9880	9880	9880	3
379	20231027	122800	163544930	9880	9880	9880	9880	6
380	20231027	122700	163485650	9880	9880	9880	9880	11
381	20231027	122600	163376970	9880	9890	9890	9880	42
382	20231027	122500	162961740	9890	9890	9890	9890	0
383	20231027	122400	162961740	9890	9890	9890	9890	0
384	20231027	122300	162961740	9890	9890	9890	9890	0
385	20231027	122200	162961740	9890	9890	9890	9890	0
386	20231027	122100	162961740	9890	9890	9890	9890	0
387	20231027	122000	162961740	9890	9890	9890	9890	0
388	20231027	121900	162961740	9890	9890	9890	9890	0
389	20231027	121800	162961740	9890	9890	9890	9890	0
390	20231027	121700	162961740	9890	9890	9890	9890	0
391	20231027	121600	162961740	9890	9890	9890	9890	0
392	20231027	121500	162961740	9890	9890	9890	9890	0
393	20231027	121400	162961740	9890	9890	9890	9890	2
394	20231027	121300	162941960	9890	9890	9890	9890	1
395	20231027	121200	162932070	9860	9860	9860	9860	0
396	20231027	121100	162932070	9860	9860	9860	9860	0
397	20231027	121000	162932070	9860	9980	9980	9860	200
398	20231027	120900	160949020	9990	9990	9990	9990	0
399	20231027	120800	160949020	9990	9990	9990	9990	0
400	20231027	120700	160949020	9990	9990	9990	9990	0
401	20231027	120600	160949020	9990	9990	9990	9990	6
402	20231027	120500	160889080	10000	10000	10000	10000	0
403	20231027	120400	160889080	10000	10000	10000	10000	0
404	20231027	120300	160889080	10000	10000	10000	10000	0
405	20231027	120200	160889080	10000	10000	10000	10000	400
406	20231027	120100	156889080	10000	10000	10000	10000	0
407	20231027	120000	156889080	10000	10000	10000	10000	0
408	20231027	115900	156889080	10000	10000	10000	10000	524
409	20231027	115800	151649080	10000	10000	10000	10000	0
410	20231027	115700	151649080	10000	10000	10000	10000	0
411	20231027	115600	151649080	10000	10000	10000	10000	1
412	20231027	115500	151639080	9990	9990	9990	9990	23
413	20231027	115400	151409310	9990	9990	9990	9990	27
414	20231027	115300	151139580	9990	9990	9990	9990	0
415	20231027	115200	151139580	9990	9990	9990	9990	0
416	20231027	115100	151139580	9990	9990	9990	9990	0
417	20231027	115000	151139580	9990	9990	9990	9990	0
418	20231027	114900	151139580	9990	9990	9990	9990	53
419	20231027	114800	150610110	10000	10000	10000	10000	0
420	20231027	114700	150610110	10000	10000	10000	10000	0
421	20231027	114600	150610110	10000	10000	10000	10000	0
422	20231027	114500	150610110	10000	10050	10050	10000	300
423	20231027	114400	147605110	10050	10050	10050	10050	0
424	20231027	114300	147605110	10050	10050	10050	10050	3
425	20231027	114200	147574960	10000	10000	10000	10000	3
426	20231027	114100	147544960	10000	10000	10000	10000	0
427	20231027	114000	147544960	10000	10000	10000	10000	1
428	20231027	113900	147534960	10000	10000	10000	10000	0
429	20231027	113800	147534960	10000	10000	10000	10000	0
430	20231027	113700	147534960	10000	10000	10000	10000	0
431	20231027	113600	147534960	10000	10000	10000	10000	377
432	20231027	113500	143764960	9990	9990	9990	9990	0
433	20231027	113400	143764960	9990	9990	9990	9990	0
434	20231027	113300	143764960	9990	9990	9990	9990	0
435	20231027	113200	143764960	9990	9990	9990	9990	1
436	20231027	113100	143754970	9990	9990	9990	9990	0
437	20231027	113000	143754970	9990	9990	9990	9990	0
438	20231027	112900	143754970	9990	9990	9990	9990	0
439	20231027	112800	143754970	9990	9990	9990	9990	100
440	20231027	112700	142755970	9990	9990	9990	9990	0
441	20231027	112600	142755970	9990	9990	9990	9990	0
442	20231027	112500	142755970	9990	9990	9990	9990	0
443	20231027	112400	142755970	9990	9990	9990	9990	0
444	20231027	112300	142755970	9990	9990	9990	9990	0
445	20231027	112200	142755970	9990	9990	9990	9990	0
446	20231027	112100	142755970	9990	9990	9990	9990	0
447	20231027	112000	142755970	9990	9990	9990	9990	4
448	20231027	111900	142716010	9990	9990	9990	9990	0
449	20231027	111800	142716010	9990	9990	9990	9990	0
450	20231027	111700	142716010	9990	9990	9990	9990	0
451	20231027	111600	142716010	9990	9990	9990	9990	0
452	20231027	111500	142716010	9990	9990	9990	9990	0
453	20231027	111400	142716010	9990	9990	9990	9990	0
454	20231027	111300	142716010	9990	9990	9990	9990	0
455	20231027	111200	142716010	9990	9990	9990	9990	0
456	20231027	111100	142716010	9990	9990	9990	9990	0
457	20231027	111000	142716010	9990	9990	9990	9990	0
458	20231027	110900	142716010	9990	9990	9990	9990	0
459	20231027	110800	142716010	9990	9990	9990	9990	0
460	20231027	110700	142716010	9990	9990	9990	9990	0
461	20231027	110600	142716010	9990	9990	9990	9990	343
462	20231027	110500	139289440	10000	10000	10000	10000	0
463	20231027	110400	139289440	10000	10000	10000	10000	0
464	20231027	110300	139289440	10000	10000	10000	10000	0
465	20231027	110200	139289440	10000	10000	10000	10000	0
466	20231027	110100	139289440	10000	10000	10000	10000	0
467	20231027	110000	139289440	10000	10000	10000	10000	0
468	20231027	105900	139289440	10000	10000	10000	10000	0
469	20231027	105800	139289440	10000	10000	10000	10000	0
470	20231027	105700	139289440	10000	10000	10000	10000	0
471	20231027	105600	139289440	10000	10000	10000	10000	0
472	20231027	105500	139289440	10000	10000	10000	10000	0
473	20231027	105400	139289440	10000	10000	10000	10000	0
474	20231027	105300	139289440	10000	10000	10000	10000	0
475	20231027	105200	139289440	10000	10000	10000	10000	0
476	20231027	105100	139289440	10000	10000	10000	10000	304
477	20231027	105000	136249440	10060	10060	10060	10060	0
478	20231027	104900	136249440	10060	10060	10060	10060	0
479	20231027	104800	136249440	10060	10060	10060	10060	0
480	20231027	104700	136249440	10060	10060	10060	10060	0
481	20231027	104600	136249440	10060	10060	10060	10060	0
482	20231027	104500	136249440	10060	10060	10060	10060	462
483	20231027	104400	131601720	10060	10060	10060	10060	0
484	20231027	104300	131601720	10060	10010	10060	10010	662
485	20231027	104200	124945250	10000	10010	10010	10000	50
486	20231027	104100	124445130	10040	10040	10040	10040	23
487	20231027	104000	124214210	10040	10040	10040	10040	10
488	20231027	103900	124113810	10060	10060	10060	10060	0
489	20231027	103800	124113810	10060	9990	10060	9990	251
490	20231027	103700	121593200	10000	10000	10000	10000	0
491	20231027	103600	121593200	10000	10000	10000	10000	45
492	20231027	103500	121143200	10000	10000	10000	10000	0
493	20231027	103400	121143200	10000	10000	10000	10000	1
494	20231027	103300	121133200	10000	9930	10000	9930	1615
495	20231027	103200	105067670	9930	9930	9930	9930	0
496	20231027	103100	105067670	9930	9930	9930	9930	0
497	20231027	103000	105067670	9930	9930	9930	9930	0
498	20231027	102900	105067670	9930	9930	9930	9930	0
499	20231027	102800	105067670	9930	9930	9930	9930	0
500	20231027	102700	105067670	9930	9930	9930	9930	0
501	20231027	102600	105067670	9930	9930	9930	9930	0
502	20231027	102500	105067670	9930	9930	9930	9930	52
503	20231027	102400	104551310	9920	9910	9920	9910	615
504	20231027	102300	98452260	9910	9910	9910	9910	0
505	20231027	102200	98452260	9910	9910	9910	9910	0
506	20231027	102100	98452260	9910	9910	9910	9910	0
507	20231027	102000	98452260	9910	9910	9910	9910	1
508	20231027	101900	98442350	9920	9920	9920	9920	40
509	20231027	101800	98045550	9920	9900	9920	9900	427
510	20231027	101700	93817730	9900	9900	9900	9900	48
511	20231027	101600	93342530	9900	9900	9900	9900	5
512	20231027	101500	93293030	9880	9880	9880	9880	0
513	20231027	101400	93293030	9880	9880	9880	9880	38
514	20231027	101300	92917590	9880	9880	9880	9880	0
515	20231027	101200	92917590	9880	9880	9880	9880	0
516	20231027	101100	92917590	9880	9880	9880	9880	0
517	20231027	101000	92917590	9880	9880	9880	9880	0
518	20231027	100900	92917590	9880	9880	9880	9880	0
519	20231027	100800	92917590	9880	9880	9880	9880	0
520	20231027	100700	92917590	9880	9880	9880	9880	0
521	20231027	100600	92917590	9880	9880	9880	9880	0
522	20231027	100500	92917590	9880	9890	9890	9880	2
523	20231027	100400	92897820	9890	9890	9890	9890	0
524	20231027	100300	92897820	9890	9890	9890	9890	0
525	20231027	100200	92897820	9890	9890	9890	9890	0
526	20231027	100100	92897820	9890	9890	9890	9890	11
527	20231027	100000	92789030	9900	9900	9900	9900	0
528	20231027	095900	92789030	9900	9900	9900	9900	0
529	20231027	095800	92789030	9900	9900	9900	9900	0
530	20231027	095700	92789030	9900	9950	9950	9900	36
531	20231027	095600	92432380	9950	9850	9950	9820	1371
532	20231027	095500	78871260	9900	9900	9900	9900	0
533	20231027	095400	78871260	9900	9890	9900	9890	150
534	20231027	095300	77386700	9890	9810	9890	9810	57
535	20231027	095200	76823050	9890	9900	9900	9890	63
536	20231027	095100	76199370	9900	9790	9900	9790	343
537	20231027	095000	72828850	9790	9720	9880	9720	1141
538	20231027	094900	61640120	9700	9700	9700	9700	1
539	20231027	094800	61630420	9650	9650	9650	9650	111
540	20231027	094700	60559270	9710	9710	9710	9710	0
541	20231027	094600	60559270	9710	9710	9710	9710	1
542	20231027	094500	60549560	9610	9640	9640	9610	1000
543	20231027	094400	50927990	9710	9710	9710	9710	0
544	20231027	094300	50927990	9710	9710	9710	9710	0
545	20231027	094200	50927990	9710	9710	9710	9710	0
546	20231027	094100	50927990	9710	9710	9710	9710	1
547	20231027	094000	50918280	9580	9580	9580	9580	0
548	20231027	093900	50918280	9580	9580	9580	9580	0
549	20231027	093800	50918280	9580	9580	9580	9580	0
550	20231027	093700	50918280	9580	9580	9580	9580	0
551	20231027	093600	50918280	9580	9580	9580	9580	0
552	20231027	093500	50918280	9580	9600	9600	9580	2
553	20231027	093400	50899100	9580	9580	9580	9580	0
554	20231027	093300	50899100	9580	9580	9580	9580	0
555	20231027	093200	50899100	9580	9580	9580	9580	0
556	20231027	093100	50899100	9580	9580	9580	9580	0
557	20231027	093000	50899100	9580	9580	9580	9580	28
558	20231027	092900	50630860	9590	9590	9590	9590	13
559	20231027	092800	50506190	9750	9630	9750	9630	68
560	20231027	092700	49851230	9610	9650	9650	9600	147
561	20231027	092600	48438930	9670	9700	9700	9670	12
562	20231027	092500	48322710	9690	9700	9700	9690	161
563	20231027	092400	46762590	9690	9690	9690	9690	0
564	20231027	092300	46762590	9690	9710	9710	9690	56
565	20231027	092200	46219730	9720	9720	9720	9720	0
566	20231027	092100	46219730	9720	9720	9720	9720	0
567	20231027	092000	46219730	9720	9710	9720	9710	105
568	20231027	091900	45199150	9710	9740	9740	9710	75
569	20231027	091800	44469100	9740	9740	9740	9740	0
570	20231027	091700	44469100	9740	9750	9750	9740	8
571	20231027	091600	44391120	9780	9780	9780	9780	0
572	20231027	091500	44391120	9780	9780	9780	9780	69
573	20231027	091400	43716300	9710	9710	9710	9710	0
574	20231027	091300	43716300	9710	9710	9710	9710	10
575	20231027	091200	43619200	9700	9700	9700	9700	0
576	20231027	091100	43619200	9700	9690	9700	9690	332
577	20231027	091000	40399900	9700	9700	9700	9700	1
578	20231027	090900	40390200	9730	9730	9730	9730	107
579	20231027	090800	39349090	9730	9730	9730	9730	0
580	20231027	090700	39349090	9730	9730	9730	9730	100
581	20231027	090600	38376090	9780	9780	9790	9780	131
582	20231027	090500	37093950	9720	9550	9720	9550	2605
583	20231027	090400	12078510	9540	9550	9550	9540	319
584	20231027	090300	9034200	9540	9540	9540	9540	0
585	20231027	090200	9034200	9540	9540	9540	9540	493
586	20231027	090100	4330980	9550	9550	9550	9550	2
587	20231027	090000	4311880	9520	9570	9570	9510	451