KissMeData/020400/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190000	246579410	8920	8920	8920	8920	260
3	20231026	185900	246579410	8920	8920	8920	8920	0
4	20231026	185800	246579410	8920	8920	8920	8920	0
5	20231026	185700	246579410	8920	8920	8920	8920	0
6	20231026	185600	246579410	8920	8920	8920	8920	0
7	20231026	185500	246579410	8920	8920	8920	8920	0
8	20231026	185400	246579410	8920	8920	8920	8920	0
9	20231026	185300	246579410	8920	8920	8920	8920	0
10	20231026	185200	246579410	8920	8920	8920	8920	0
11	20231026	185100	246579410	8920	8920	8920	8920	0
12	20231026	185000	246579410	8920	8920	8920	8920	0
13	20231026	184900	246579410	8920	8920	8920	8920	0
14	20231026	184800	246579410	8920	8920	8920	8920	0
15	20231026	184700	246579410	8920	8920	8920	8920	0
16	20231026	184600	246579410	8920	8920	8920	8920	0
17	20231026	184500	246579410	8920	8920	8920	8920	0
18	20231026	184400	246579410	8920	8920	8920	8920	0
19	20231026	184300	246579410	8920	8920	8920	8920	0
20	20231026	184200	246579410	8920	8920	8920	8920	0
21	20231026	184100	246579410	8920	8920	8920	8920	0
22	20231026	184000	246579410	8920	8920	8920	8920	0
23	20231026	183900	246579410	8920	8920	8920	8920	0
24	20231026	183800	246579410	8920	8920	8920	8920	0
25	20231026	183700	246579410	8920	8920	8920	8920	0
26	20231026	183600	246579410	8920	8920	8920	8920	0
27	20231026	183500	246579410	8920	8920	8920	8920	0
28	20231026	183400	246579410	8920	8920	8920	8920	0
29	20231026	183300	246579410	8920	8920	8920	8920	0
30	20231026	183200	246579410	8920	8920	8920	8920	0
31	20231026	183100	246579410	8920	8920	8920	8920	0
32	20231026	183000	246579410	8920	8920	8920	8920	260
33	20231026	182900	246579410	8920	8920	8920	8920	0
34	20231026	182800	246579410	8920	8920	8920	8920	0
35	20231026	182700	246579410	8920	8920	8920	8920	0
36	20231026	182600	246579410	8920	8920	8920	8920	0
37	20231026	182500	246579410	8920	8920	8920	8920	0
38	20231026	182400	246579410	8920	8920	8920	8920	0
39	20231026	182300	246579410	8920	8920	8920	8920	0
40	20231026	182200	246579410	8920	8920	8920	8920	0
41	20231026	182100	246579410	8920	8920	8920	8920	0
42	20231026	182000	246579410	8920	8920	8920	8920	0
43	20231026	181900	246579410	8920	8920	8920	8920	0
44	20231026	181800	246579410	8920	8920	8920	8920	0
45	20231026	181700	246579410	8920	8920	8920	8920	0
46	20231026	181600	246579410	8920	8920	8920	8920	0
47	20231026	181500	246579410	8920	8920	8920	8920	0
48	20231026	181400	246579410	8920	8920	8920	8920	0
49	20231026	181300	246579410	8920	8920	8920	8920	0
50	20231026	181200	246579410	8920	8920	8920	8920	0
51	20231026	181100	246579410	8920	8920	8920	8920	0
52	20231026	181000	246579410	8920	8920	8920	8920	0
53	20231026	180900	246579410	8920	8920	8920	8920	0
54	20231026	180800	246579410	8920	8920	8920	8920	0
55	20231026	180700	246579410	8920	8920	8920	8920	0
56	20231026	180600	246579410	8920	8920	8920	8920	0
57	20231026	180500	246579410	8920	8920	8920	8920	0
58	20231026	180400	246579410	8920	8920	8920	8920	0
59	20231026	180300	246579410	8920	8920	8920	8920	0
60	20231026	180200	246579410	8920	8920	8920	8920	0
61	20231026	180100	246579410	8920	8920	8920	8920	0
62	20231026	180000	246579410	8920	8920	8920	8920	260
63	20231026	175900	246579410	8920	8920	8920	8920	0
64	20231026	175800	246579410	8920	8920	8920	8920	0
65	20231026	175700	246579410	8920	8920	8920	8920	0
66	20231026	175600	246579410	8920	8920	8920	8920	0
67	20231026	175500	246579410	8920	8920	8920	8920	0
68	20231026	175400	246579410	8920	8920	8920	8920	0
69	20231026	175300	246579410	8920	8920	8920	8920	0
70	20231026	175200	246579410	8920	8920	8920	8920	0
71	20231026	175100	246579410	8920	8920	8920	8920	0
72	20231026	175000	246579410	8920	8920	8920	8920	0
73	20231026	174900	246579410	8920	8920	8920	8920	0
74	20231026	174800	246579410	8920	8920	8920	8920	0
75	20231026	174700	246579410	8920	8920	8920	8920	0
76	20231026	174600	246579410	8920	8920	8920	8920	0
77	20231026	174500	246579410	8920	8920	8920	8920	0
78	20231026	174400	246579410	8920	8920	8920	8920	0
79	20231026	174300	246579410	8920	8920	8920	8920	0
80	20231026	174200	246579410	8920	8920	8920	8920	0
81	20231026	174100	246579410	8920	8920	8920	8920	0
82	20231026	174000	246579410	8920	8920	8920	8920	0
83	20231026	173900	246579410	8920	8920	8920	8920	0
84	20231026	173800	246579410	8920	8920	8920	8920	0
85	20231026	173700	246579410	8920	8920	8920	8920	0
86	20231026	173600	246579410	8920	8920	8920	8920	0
87	20231026	173500	246579410	8920	8920	8920	8920	0
88	20231026	173400	246579410	8920	8920	8920	8920	0
89	20231026	173300	246579410	8920	8920	8920	8920	0
90	20231026	173200	246579410	8920	8920	8920	8920	0
91	20231026	173100	246579410	8920	8920	8920	8920	0
92	20231026	173000	246579410	8920	8920	8920	8920	260
93	20231026	172900	246579410	8920	8920	8920	8920	0
94	20231026	172800	246579410	8920	8920	8920	8920	0
95	20231026	172700	246579410	8920	8920	8920	8920	0
96	20231026	172600	246579410	8920	8920	8920	8920	0
97	20231026	172500	246579410	8920	8920	8920	8920	0
98	20231026	172400	246579410	8920	8920	8920	8920	0
99	20231026	172300	246579410	8920	8920	8920	8920	0
100	20231026	172200	246579410	8920	8920	8920	8920	0
101	20231026	172100	246579410	8920	8920	8920	8920	0
102	20231026	172000	246579410	8920	8920	8920	8920	0
103	20231026	171900	246579410	8920	8920	8920	8920	0
104	20231026	171800	246579410	8920	8920	8920	8920	0
105	20231026	171700	246579410	8920	8920	8920	8920	0
106	20231026	171600	246579410	8920	8920	8920	8920	0
107	20231026	171500	246579410	8920	8920	8920	8920	0
108	20231026	171400	246579410	8920	8920	8920	8920	0
109	20231026	171300	246579410	8920	8920	8920	8920	0
110	20231026	171200	246579410	8920	8920	8920	8920	0
111	20231026	171100	246579410	8920	8920	8920	8920	0
112	20231026	171000	246579410	8920	8920	8920	8920	0
113	20231026	170900	246579410	8920	8920	8920	8920	0
114	20231026	170800	246579410	8920	8920	8920	8920	0
115	20231026	170700	246579410	8920	8920	8920	8920	0
116	20231026	170600	246579410	8920	8920	8920	8920	0
117	20231026	170500	246579410	8920	8920	8920	8920	0
118	20231026	170400	246579410	8920	8920	8920	8920	0
119	20231026	170300	246579410	8920	8920	8920	8920	0
120	20231026	170200	246579410	8920	8920	8920	8920	0
121	20231026	170100	246579410	8920	8920	8920	8920	0
122	20231026	170000	246579410	8920	8920	8920	8920	260
123	20231026	165900	246579410	8920	8920	8920	8920	0
124	20231026	165800	246579410	8920	8920	8920	8920	0
125	20231026	165700	246579410	8920	8920	8920	8920	0
126	20231026	165600	246579410	8920	8920	8920	8920	0
127	20231026	165500	246579410	8920	8920	8920	8920	0
128	20231026	165400	246579410	8920	8920	8920	8920	0
129	20231026	165300	246579410	8920	8920	8920	8920	0
130	20231026	165200	246579410	8920	8920	8920	8920	0
131	20231026	165100	246579410	8920	8920	8920	8920	0
132	20231026	165000	246579410	8920	8920	8920	8920	0
133	20231026	164900	246579410	8920	8920	8920	8920	0
134	20231026	164800	246579410	8920	8920	8920	8920	0
135	20231026	164700	246579410	8920	8920	8920	8920	0
136	20231026	164600	246579410	8920	8920	8920	8920	0
137	20231026	164500	246579410	8920	8920	8920	8920	0
138	20231026	164400	246579410	8920	8920	8920	8920	0
139	20231026	164300	246579410	8920	8920	8920	8920	0
140	20231026	164200	246579410	8920	8920	8920	8920	0
141	20231026	164100	246579410	8920	8920	8920	8920	0
142	20231026	164000	246579410	8920	8920	8920	8920	0
143	20231026	163900	246579410	8920	8920	8920	8920	0
144	20231026	163800	246579410	8920	8920	8920	8920	0
145	20231026	163700	246579410	8920	8920	8920	8920	0
146	20231026	163600	246579410	8920	8920	8920	8920	0
147	20231026	163500	246579410	8920	8920	8920	8920	0
148	20231026	163400	246579410	8920	8920	8920	8920	0
149	20231026	163300	246579410	8920	8920	8920	8920	0
150	20231026	163200	246579410	8920	8920	8920	8920	0
151	20231026	163100	246579410	8920	8920	8920	8920	0
152	20231026	163000	246579410	8920	8920	8920	8920	260
153	20231026	162900	246579410	8920	8920	8920	8920	0
154	20231026	162800	246579410	8920	8920	8920	8920	0
155	20231026	162700	246579410	8920	8920	8920	8920	0
156	20231026	162600	246579410	8920	8920	8920	8920	0
157	20231026	162500	246579410	8920	8920	8920	8920	0
158	20231026	162400	246579410	8920	8920	8920	8920	0
159	20231026	162300	246579410	8920	8920	8920	8920	0
160	20231026	162200	246579410	8920	8920	8920	8920	0
161	20231026	162100	246579410	8920	8920	8920	8920	0
162	20231026	162000	246579410	8920	8920	8920	8920	0
163	20231026	161900	246579410	8920	8920	8920	8920	0
164	20231026	161800	246579410	8920	8920	8920	8920	0
165	20231026	161700	246579410	8920	8920	8920	8920	0
166	20231026	161600	246579410	8920	8920	8920	8920	0
167	20231026	161500	246579410	8920	8920	8920	8920	0
168	20231026	161400	246579410	8920	8920	8920	8920	0
169	20231026	161300	246579410	8920	8920	8920	8920	0
170	20231026	161200	246579410	8920	8920	8920	8920	0
171	20231026	161100	246579410	8920	8920	8920	8920	0
172	20231026	161000	246579410	8920	8920	8920	8920	0
173	20231026	160900	246579410	8920	8920	8920	8920	0
174	20231026	160800	246579410	8920	8920	8920	8920	0
175	20231026	160700	246579410	8920	8920	8920	8920	0
176	20231026	160600	246579410	8920	8920	8920	8920	0
177	20231026	160500	246579410	8920	8920	8920	8920	0
178	20231026	160400	246579410	8920	8920	8920	8920	0
179	20231026	160300	246579410	8920	8920	8920	8920	0
180	20231026	160200	246579410	8920	8920	8920	8920	0
181	20231026	160100	246579410	8920	8920	8920	8920	0
182	20231026	160000	246579410	8920	8920	8920	8920	260
183	20231026	155900	246579410	8920	8920	8920	8920	0
184	20231026	155800	246579410	8920	8920	8920	8920	0
185	20231026	155700	246579410	8920	8920	8920	8920	0
186	20231026	155600	246579410	8920	8920	8920	8920	0
187	20231026	155500	246579410	8920	8920	8920	8920	0
188	20231026	155400	246579410	8920	8920	8920	8920	0
189	20231026	155300	246579410	8920	8920	8920	8920	0
190	20231026	155200	246579410	8920	8920	8920	8920	0
191	20231026	155100	246579410	8920	8920	8920	8920	0
192	20231026	155000	246579410	8920	8920	8920	8920	0
193	20231026	154900	246579410	8920	8920	8920	8920	0
194	20231026	154800	246579410	8920	8920	8920	8920	0
195	20231026	154700	246579410	8920	8920	8920	8920	0
196	20231026	154600	246579410	8920	8920	8920	8920	0
197	20231026	154500	246579410	8920	8920	8920	8920	0
198	20231026	154400	246579410	8920	8920	8920	8920	0
199	20231026	154300	246579410	8920	8920	8920	8920	0
200	20231026	154200	246579410	8920	8920	8920	8920	0
201	20231026	154100	246579410	8920	8920	8920	8920	0
202	20231026	154000	246579410	8920	8920	8920	8920	0
203	20231026	153900	246579410	8920	8920	8920	8920	0
204	20231026	153800	246579410	8920	8920	8920	8920	0
205	20231026	153700	246579410	8920	8920	8920	8920	0
206	20231026	153600	246579410	8920	8920	8920	8920	0
207	20231026	153500	246579410	8920	8920	8920	8920	0
208	20231026	153400	246579410	8920	8920	8920	8920	0
209	20231026	153300	246579410	8920	8920	8920	8920	0
210	20231026	153200	246579410	8920	8920	8920	8920	0
211	20231026	153100	246579410	8920	8920	8920	8920	0
212	20231026	153000	246579410	8920	8920	8920	8920	520
213	20231026	152900	244260210	8870	8870	8870	8870	0
214	20231026	152800	244260210	8870	8870	8870	8870	0
215	20231026	152700	244260210	8870	8870	8870	8870	0
216	20231026	152600	244260210	8870	8870	8870	8870	0
217	20231026	152500	244260210	8870	8870	8870	8870	0
218	20231026	152400	244260210	8870	8870	8870	8870	0
219	20231026	152300	244260210	8870	8870	8870	8870	0
220	20231026	152200	244260210	8870	8870	8870	8870	0
221	20231026	152100	244260210	8870	8870	8870	8870	0
222	20231026	152000	244260210	8870	8870	8870	8870	0
223	20231026	151900	244260210	8870	8930	8930	8870	7
224	20231026	151800	244197760	8930	8930	8930	8930	10
225	20231026	151700	244108460	8930	8930	8930	8930	0
226	20231026	151600	244108460	8930	8930	8930	8930	10
227	20231026	151500	244019160	8930	8930	8930	8930	1
228	20231026	151400	244010230	8930	8930	8930	8930	0
229	20231026	151300	244010230	8930	8930	8930	8930	0
230	20231026	151200	244010230	8930	8930	8930	8930	8
231	20231026	151100	243938790	8870	8870	8870	8870	0
232	20231026	151000	243938790	8870	8870	8870	8870	0
233	20231026	150900	243938790	8870	8870	8870	8870	0
234	20231026	150800	243938790	8870	8870	8870	8870	28
235	20231026	150700	243690430	8870	8870	8870	8870	0
236	20231026	150600	243690430	8870	8870	8870	8870	0
237	20231026	150500	243690430	8870	8870	8870	8870	28
238	20231026	150400	243442070	8930	8930	8930	8930	0
239	20231026	150300	243442070	8930	8930	8930	8930	0
240	20231026	150200	243442070	8930	8930	8930	8930	9
241	20231026	150100	243361700	8930	8930	8930	8930	225
242	20231026	150000	241352450	8870	8870	8870	8870	30
243	20231026	145900	241086350	8870	8870	8870	8870	0
244	20231026	145800	241086350	8870	8940	8940	8870	170
245	20231026	145700	239572470	8940	8900	8940	8900	190
246	20231026	145600	237875910	8900	8900	8900	8900	0
247	20231026	145500	237875910	8900	8910	8910	8900	28
248	20231026	145400	237626590	8970	8970	8970	8970	0
249	20231026	145300	237626590	8970	8970	8970	8970	1
250	20231026	145200	237617620	8920	8920	8920	8920	0
251	20231026	145100	237617620	8920	8910	8920	8910	42
252	20231026	145000	237243300	8900	8870	8900	8870	165
253	20231026	144900	235775640	8910	8910	8910	8910	5
254	20231026	144800	235731090	8870	8910	8910	8870	9
255	20231026	144700	235651140	8910	8910	8910	8910	0
256	20231026	144600	235651140	8910	8910	8910	8910	3
257	20231026	144500	235624410	8910	8890	8910	8870	153
258	20231026	144400	234264520	8890	8890	8890	8890	32
259	20231026	144300	233980040	8890	8890	8890	8890	0
260	20231026	144200	233980040	8890	8890	8890	8890	54
261	20231026	144100	233499980	8890	8890	8890	8890	0
262	20231026	144000	233499980	8890	8890	8890	8890	3
263	20231026	143900	233473310	8940	8940	8940	8940	15
264	20231026	143800	233339210	8860	8860	8860	8860	0
265	20231026	143700	233339210	8860	8860	8860	8860	0
266	20231026	143600	233339210	8860	8860	8860	8860	0
267	20231026	143500	233339210	8860	8860	8860	8860	0
268	20231026	143400	233339210	8860	8860	8860	8860	10
269	20231026	143300	233250610	8850	8850	8850	8850	31
270	20231026	143200	232976260	8830	8790	9030	8790	431
271	20231026	143100	229104980	8780	8770	8780	8770	14
272	20231026	143000	228982110	8780	8780	8780	8780	1
273	20231026	142900	228973330	8780	8780	8780	8780	1
274	20231026	142800	228964550	8770	8770	8770	8770	16
275	20231026	142700	228824230	8770	8770	8770	8770	11
276	20231026	142600	228727760	8760	8740	8760	8740	16
277	20231026	142500	228587800	8800	8800	8800	8800	0
278	20231026	142400	228587800	8800	8800	8800	8800	0
279	20231026	142300	228587800	8800	8800	8800	8800	0
280	20231026	142200	228587800	8800	8800	8800	8800	30
281	20231026	142100	228323800	8820	8820	8820	8820	10
282	20231026	142000	228235600	8830	8830	8830	8830	1
283	20231026	141900	228226770	8830	8830	8830	8830	0
284	20231026	141800	228226770	8830	8830	8830	8830	0
285	20231026	141700	228226770	8830	8830	8830	8830	0
286	20231026	141600	228226770	8830	8840	8840	8730	236
287	20231026	141500	226158780	8840	8840	8840	8840	0
288	20231026	141400	226158780	8840	8840	8840	8840	3
289	20231026	141300	226132260	8860	8860	8860	8860	0
290	20231026	141200	226132260	8860	8860	8860	8860	26
291	20231026	141100	225901900	8860	8860	8860	8850	4
292	20231026	141000	225866470	8860	8860	8860	8860	3
293	20231026	140900	225839890	8860	8770	8860	8770	18
294	20231026	140800	225680500	8860	8810	8860	8800	201
295	20231026	140700	223911310	8860	8860	8860	8810	504
296	20231026	140600	219465560	8820	8860	8860	8820	1510
297	20231026	140500	206121130	8880	8890	8890	8880	828
298	20231026	140400	198766800	8890	8900	8910	8890	369
299	20231026	140300	195484970	8910	8910	8910	8910	1
300	20231026	140200	195476060	8910	8910	8910	8910	7
301	20231026	140100	195413690	8920	8920	8920	8920	0
302	20231026	140000	195413690	8920	8920	8920	8920	0
303	20231026	135900	195413690	8920	8920	8920	8920	0
304	20231026	135800	195413690	8920	8920	8920	8920	37
305	20231026	135700	195083650	8930	8930	8930	8930	0
306	20231026	135600	195083650	8930	8930	8930	8930	0
307	20231026	135500	195083650	8930	8930	8930	8930	0
308	20231026	135400	195083650	8930	8930	8930	8930	1
309	20231026	135300	195074720	8940	8940	8940	8940	1
310	20231026	135200	195065780	8940	8940	8940	8940	0
311	20231026	135100	195065780	8940	8940	8940	8940	0
312	20231026	135000	195065780	8940	8940	8940	8940	0
313	20231026	134900	195065780	8940	8940	8940	8940	0
314	20231026	134800	195065780	8940	8940	8940	8940	1
315	20231026	134700	195056840	8940	8900	8940	8900	21
316	20231026	134600	194869720	8900	8940	8940	8900	37
317	20231026	134500	194539740	8940	8940	8940	8940	4
318	20231026	134400	194503980	8950	8950	8950	8950	0
319	20231026	134300	194503980	8950	8950	8950	8950	1
320	20231026	134200	194495030	8970	8970	8970	8970	0
321	20231026	134100	194495030	8970	8950	8970	8950	25
322	20231026	134000	194270980	8950	8950	8950	8950	1
323	20231026	133900	194262030	8950	8950	8950	8950	0
324	20231026	133800	194262030	8950	8950	8950	8950	1
325	20231026	133700	194253080	8960	8960	8960	8960	1
326	20231026	133600	194244120	8950	8950	8950	8950	0
327	20231026	133500	194244120	8950	8950	8950	8950	0
328	20231026	133400	194244120	8950	8950	8950	8950	4
329	20231026	133300	194208320	8960	8940	8960	8940	11
330	20231026	133200	194109930	8950	8910	8950	8880	58
331	20231026	133100	193591230	8920	8880	8920	8880	89
332	20231026	133000	192798440	8890	8890	8890	8880	37
333	20231026	132900	192469520	8880	8880	8880	8880	1
334	20231026	132800	192460640	8880	8880	8880	8880	3
335	20231026	132700	192434000	8880	8880	8880	8880	71
336	20231026	132600	191803520	8880	8880	8880	8880	10
337	20231026	132500	191714720	8890	8910	8910	8890	265
338	20231026	132400	189358190	8910	8910	8910	8910	0
339	20231026	132300	189358190	8910	8910	8910	8910	0
340	20231026	132200	189358190	8910	8910	8910	8910	0
341	20231026	132100	189358190	8910	8910	8910	8910	2
342	20231026	132000	189340370	8920	8920	8920	8920	1
343	20231026	131900	189331450	8910	8910	8910	8910	0
344	20231026	131800	189331450	8910	8910	8910	8910	50
345	20231026	131700	188885950	8910	8910	8910	8910	0
346	20231026	131600	188885950	8910	8910	8910	8910	5
347	20231026	131500	188841400	8900	8900	8900	8900	0
348	20231026	131400	188841400	8900	8900	8900	8900	3
349	20231026	131300	188814700	8900	8900	8900	8900	3
350	20231026	131200	188788000	8910	8910	8910	8910	87
351	20231026	131100	188012830	8910	8910	8910	8910	6
352	20231026	131000	187959370	8910	8910	8910	8910	1
353	20231026	130900	187950460	8910	8910	8910	8910	39
354	20231026	130800	187602970	8910	8910	8910	8910	0
355	20231026	130700	187602970	8910	8910	8910	8910	12
356	20231026	130600	187496050	8920	8930	8930	8920	6
357	20231026	130500	187442480	8930	8930	8930	8930	1
358	20231026	130400	187433550	8930	8930	8930	8930	0
359	20231026	130300	187433550	8930	8930	8930	8930	0
360	20231026	130200	187433550	8930	8930	8930	8930	57
361	20231026	130100	186924540	8950	8950	8950	8950	0
362	20231026	130000	186924540	8950	8950	8950	8950	6
363	20231026	125900	186870840	8950	8950	8950	8950	1
364	20231026	125800	186861890	8960	8960	8960	8960	0
365	20231026	125700	186861890	8960	8960	8960	8960	0
366	20231026	125600	186861890	8960	8960	8960	8960	0
367	20231026	125500	186861890	8960	8960	8960	8960	0
368	20231026	125400	186861890	8960	8960	8960	8960	0
369	20231026	125300	186861890	8960	8960	8960	8960	0
370	20231026	125200	186861890	8960	8960	8960	8960	7
371	20231026	125100	186799170	8970	8970	8970	8970	0
372	20231026	125000	186799170	8970	8970	8970	8970	0
373	20231026	124900	186799170	8970	8970	8970	8970	0
374	20231026	124800	186799170	8970	8910	8970	8910	40
375	20231026	124700	186441230	8920	8910	8920	8910	4
376	20231026	124600	186405580	8920	8940	8940	8920	71
377	20231026	124500	185771900	8950	8950	8950	8950	18
378	20231026	124400	185610800	8970	8970	8970	8970	0
379	20231026	124300	185610800	8970	8970	8970	8970	1
380	20231026	124200	185601830	8980	8980	8980	8980	0
381	20231026	124100	185601830	8980	8940	8980	8940	27
382	20231026	124000	185360410	8930	8930	8930	8930	26
383	20231026	123900	185128230	8910	8910	8910	8910	0
384	20231026	123800	185128230	8910	8910	8910	8910	0
385	20231026	123700	185128230	8910	8860	8920	8860	792
386	20231026	123600	178107670	8860	8860	8860	8860	0
387	20231026	123500	178107670	8860	8860	8860	8860	200
388	20231026	123400	176335670	8850	8850	8850	8850	35
389	20231026	123300	176025920	8850	8850	8850	8850	1
390	20231026	123200	176017070	8850	8850	8850	8850	1
391	20231026	123100	176008220	8850	8850	8850	8850	1
392	20231026	123000	175999370	8850	8850	8850	8850	49
393	20231026	122900	175565720	8850	8850	8850	8850	0
394	20231026	122800	175565720	8850	8850	8850	8850	1
395	20231026	122700	175556870	8840	8840	8840	8840	1
396	20231026	122600	175548030	8840	8840	8840	8840	92
397	20231026	122500	174734750	8840	8830	8840	8830	2
398	20231026	122400	174717080	8830	8830	8830	8830	0
399	20231026	122300	174717080	8830	8860	8860	8830	1775
400	20231026	122200	159023550	8870	8870	8870	8870	1
401	20231026	122100	159014680	8870	8860	8870	8860	8
402	20231026	122000	158943770	8870	8870	8870	8870	0
403	20231026	121900	158943770	8870	8870	8870	8870	1
404	20231026	121800	158934900	8860	8860	8860	8860	1
405	20231026	121700	158926040	8850	8850	8850	8850	400
406	20231026	121600	155386040	8860	8870	8870	8860	256
407	20231026	121500	153117310	8880	8880	8880	8880	0
408	20231026	121400	153117310	8880	8880	8880	8880	0
409	20231026	121300	153117310	8880	8880	8880	8880	8
410	20231026	121200	153046270	8880	8870	8880	8870	13
411	20231026	121100	152930920	8870	8870	8870	8870	1
412	20231026	121000	152922050	8860	8860	8860	8860	0
413	20231026	120900	152922050	8860	8860	8860	8860	0
414	20231026	120800	152922050	8860	8860	8860	8860	8
415	20231026	120700	152851170	8860	8860	8860	8860	0
416	20231026	120600	152851170	8860	8860	8860	8860	1
417	20231026	120500	152842310	8860	8860	8860	8860	1
418	20231026	120400	152833450	8860	8860	8860	8860	0
419	20231026	120300	152833450	8860	8860	8860	8860	11
420	20231026	120200	152735990	8860	8870	8870	8860	345
421	20231026	120100	149678680	8870	8870	8870	8870	23
422	20231026	120000	149474670	8880	8880	8880	8880	478
423	20231026	115900	145230030	8890	8890	8890	8890	0
424	20231026	115800	145230030	8890	8890	8890	8890	0
425	20231026	115700	145230030	8890	8880	8890	8880	49
426	20231026	115600	144794440	8880	8880	8880	8880	5
427	20231026	115500	144750040	8890	8890	8890	8890	0
428	20231026	115400	144750040	8890	8890	8890	8890	0
429	20231026	115300	144750040	8890	8890	8890	8890	1
430	20231026	115200	144741150	8880	8880	8880	8880	0
431	20231026	115100	144741150	8880	8880	8880	8880	15
432	20231026	115000	144607950	8890	8890	8890	8890	12
433	20231026	114900	144501270	8890	8890	8890	8890	12
434	20231026	114800	144394590	8890	8890	8890	8890	0
435	20231026	114700	144394590	8890	8890	8890	8890	0
436	20231026	114600	144394590	8890	8890	8890	8890	0
437	20231026	114500	144394590	8890	8890	8890	8890	5
438	20231026	114400	144350140	8890	8890	8890	8890	0
439	20231026	114300	144350140	8890	8880	8890	8880	345
440	20231026	114200	141283110	8890	8890	8890	8890	0
441	20231026	114100	141283110	8890	8880	8890	8860	362
442	20231026	114000	138072320	8890	8890	8890	8890	0
443	20231026	113900	138072320	8890	8890	8890	8890	1
444	20231026	113800	138063430	8890	8890	8890	8890	5
445	20231026	113700	138018980	8890	8890	8890	8890	11
446	20231026	113600	137921190	8890	8890	8890	8890	4
447	20231026	113500	137885630	8890	8890	8890	8890	43
448	20231026	113400	137503360	8890	8900	8900	8890	24
449	20231026	113300	137289820	8890	8890	8890	8890	5
450	20231026	113200	137245370	8880	8880	8880	8880	0
451	20231026	113100	137245370	8880	8880	8880	8880	0
452	20231026	113000	137245370	8880	8890	8890	8880	74
453	20231026	112900	136587980	8890	8890	8890	8890	9
454	20231026	112800	136507970	8900	8900	8900	8900	0
455	20231026	112700	136507970	8900	8900	8900	8900	7
456	20231026	112600	136445670	8900	8910	8910	8900	6
457	20231026	112500	136392260	8910	8910	8910	8910	1
458	20231026	112400	136383350	8900	8910	8910	8900	33
459	20231026	112300	136089460	8930	8930	8930	8930	0
460	20231026	112200	136089460	8930	8940	8940	8930	657
461	20231026	112100	130220250	8940	8940	8940	8940	5
462	20231026	112000	130175550	8950	8950	8950	8950	0
463	20231026	111900	130175550	8950	8950	8950	8950	1
464	20231026	111800	130166600	8940	8940	8940	8940	0
465	20231026	111700	130166600	8940	8940	8940	8940	16
466	20231026	111600	130023560	8940	8950	8950	8940	25
467	20231026	111500	129799820	8930	8930	8930	8930	7
468	20231026	111400	129737310	8930	8930	8930	8930	100
469	20231026	111300	128844310	8950	8950	8950	8950	667
470	20231026	111200	122874660	8950	8950	8950	8950	0
471	20231026	111100	122874660	8950	8950	8950	8950	1
472	20231026	111000	122865710	8990	8990	8990	8990	3
473	20231026	110900	122838740	8990	8990	8990	8990	1
474	20231026	110800	122829750	9000	8960	9000	8960	171
475	20231026	110700	121295900	8960	8960	8960	8960	12
476	20231026	110600	121188380	8960	8960	8960	8960	5
477	20231026	110500	121143580	8980	8980	8980	8980	0
478	20231026	110400	121143580	8980	8990	8990	8980	146
479	20231026	110300	119832190	9020	9020	9020	9020	0
480	20231026	110200	119832190	9020	9020	9020	9020	10
481	20231026	110100	119741990	9020	9020	9020	9020	1
482	20231026	110000	119732970	8990	8990	8990	8990	0
483	20231026	105900	119732970	8990	8990	8990	8990	0
484	20231026	105800	119732970	8990	9000	9000	8990	100
485	20231026	105700	118833670	9010	9010	9010	9010	0
486	20231026	105600	118833670	9010	9010	9010	9010	6
487	20231026	105500	118779610	9030	9030	9030	9030	33
488	20231026	105400	118481620	9000	9000	9000	9000	0
489	20231026	105300	118481620	9000	9000	9000	9000	0
490	20231026	105200	118481620	9000	9000	9000	9000	0
491	20231026	105100	118481620	9000	9030	9030	9000	525
492	20231026	105000	113748920	9030	9030	9030	9030	0
493	20231026	104900	113748920	9030	9030	9030	9030	1
494	20231026	104800	113739890	9050	9050	9050	9050	0
495	20231026	104700	113739890	9050	9050	9050	9050	11
496	20231026	104600	113640340	9050	9050	9050	9050	22
497	20231026	104500	113441240	9050	9050	9050	9050	5
498	20231026	104400	113395990	9050	9050	9050	9050	1
499	20231026	104300	113386940	9020	9020	9020	9020	0
500	20231026	104200	113386940	9020	9020	9020	9020	27
501	20231026	104100	113143400	9020	9020	9020	9020	122
502	20231026	104000	112042960	9010	9010	9010	9010	0
503	20231026	103900	112042960	9010	9010	9010	9010	0
504	20231026	103800	112042960	9010	9010	9010	9010	0
505	20231026	103700	112042960	9010	9010	9010	9010	1
506	20231026	103600	112033950	9000	9000	9000	9000	0
507	20231026	103500	112033950	9000	9000	9000	9000	35
508	20231026	103400	111718950	8990	9000	9000	8990	6
509	20231026	103300	111665000	9000	9000	9000	9000	15
510	20231026	103200	111530000	9000	9000	9000	9000	31
511	20231026	103100	111251000	9000	9000	9000	9000	393
512	20231026	103000	107714000	9000	9030	9030	9000	471
513	20231026	102900	103471800	9000	9000	9000	9000	16
514	20231026	102800	103327800	9040	9040	9040	9040	12
515	20231026	102700	103219320	9060	9060	9070	9060	24
516	20231026	102600	103001870	9060	9060	9060	9060	18
517	20231026	102500	102838790	9050	9050	9050	9050	0
518	20231026	102400	102838790	9050	9050	9050	9050	14
519	20231026	102300	102712090	9050	9050	9050	9050	11
520	20231026	102200	102612540	9040	9040	9040	9040	0
521	20231026	102100	102612540	9040	9040	9040	9040	55
522	20231026	102000	102115340	9040	9040	9040	9040	0
523	20231026	101900	102115340	9040	9040	9040	9040	0
524	20231026	101800	102115340	9040	9040	9040	9040	0
525	20231026	101700	102115340	9040	9040	9040	9040	0
526	20231026	101600	102115340	9040	9040	9050	9040	61
527	20231026	101500	101563830	9040	9010	9040	9010	46
528	20231026	101400	101148100	8990	8990	8990	8990	0
529	20231026	101300	101148100	8990	8990	8990	8990	3
530	20231026	101200	101121130	9040	9040	9040	9040	0
531	20231026	101100	101121130	9040	9030	9040	9030	57
532	20231026	101000	100606260	9030	8980	9030	8950	151
533	20231026	100900	99251370	8990	8990	8990	8990	0
534	20231026	100800	99251370	8990	8980	8990	8980	51
535	20231026	100700	98792930	8950	8950	8950	8950	0
536	20231026	100600	98792930	8950	8950	8950	8950	7
537	20231026	100500	98730280	8960	8960	8960	8960	0
538	20231026	100400	98730280	8960	8960	8960	8960	0
539	20231026	100300	98730280	8960	8950	8960	8950	1159
540	20231026	100200	88355640	8950	8930	8950	8930	47
541	20231026	100100	87935310	8920	8920	8920	8920	36
542	20231026	100000	87614190	8900	8900	8900	8900	0
543	20231026	095900	87614190	8900	8940	8940	8900	1000
544	20231026	095800	78684070	8940	8940	8940	8940	0
545	20231026	095700	78684070	8940	8940	8940	8940	1
546	20231026	095600	78675130	8940	8940	8940	8940	6
547	20231026	095500	78621490	8950	8950	8950	8950	40
548	20231026	095400	78263490	8940	8940	8940	8940	0
549	20231026	095300	78263490	8940	8940	8940	8940	5
550	20231026	095200	78218790	8950	8950	8950	8950	1
551	20231026	095100	78209840	8940	8920	8940	8920	93
552	20231026	095000	77379670	8880	8880	8880	8880	0
553	20231026	094900	77379670	8880	8890	8890	8880	60
554	20231026	094800	76846450	8890	8890	8890	8890	0
555	20231026	094700	76846450	8890	8890	8890	8890	0
556	20231026	094600	76846450	8890	8890	8890	8890	0
557	20231026	094500	76846450	8890	8890	8890	8880	50
558	20231026	094400	76402060	8880	8880	8880	8880	17
559	20231026	094300	76251100	8930	8930	8930	8930	0
560	20231026	094200	76251100	8930	8930	8930	8930	0
561	20231026	094100	76251100	8930	8930	8930	8930	1
562	20231026	094000	76242170	8880	8930	8930	8880	952
563	20231026	093900	67783350	8930	8930	8930	8930	1
564	20231026	093800	67774420	8840	8840	8840	8840	0
565	20231026	093700	67774420	8840	8840	8840	8840	584
566	20231026	093600	62611860	8890	8920	8920	8890	183
567	20231026	093500	60984020	8930	8920	8930	8920	18
568	20231026	093400	60823450	8920	8920	8920	8910	51
569	20231026	093300	60368710	8910	8930	8930	8910	32
570	20231026	093200	60083260	8940	8940	8940	8940	0
571	20231026	093100	60083260	8940	8940	8940	8940	740
572	20231026	093000	53467660	8920	8920	8920	8920	0
573	20231026	092900	53467660	8920	8930	8930	8920	59
574	20231026	092800	52941160	8960	8960	8960	8960	0
575	20231026	092700	52941160	8960	8960	8960	8960	0
576	20231026	092600	52941160	8960	8990	8990	8940	1341
577	20231026	092500	40907890	8990	9020	9020	8990	213
578	20231026	092400	38988800	9020	9020	9020	9020	100
579	20231026	092300	38086800	9020	9020	9020	9020	8
580	20231026	092200	38014640	9010	9010	9010	9010	0
581	20231026	092100	38014640	9010	9010	9010	9010	0
582	20231026	092000	38014640	9010	9010	9010	9010	2
583	20231026	091900	37996620	9010	9010	9010	9010	33
584	20231026	091800	37699290	9010	9010	9010	9010	26
585	20231026	091700	37465030	9010	9030	9030	9010	45
586	20231026	091600	37058980	9030	9030	9030	9030	112
587	20231026	091500	36047620	9030	9030	9030	9030	10
588	20231026	091400	35957320	9030	9030	9030	9030	0
589	20231026	091300	35957320	9030	9030	9030	9030	0
590	20231026	091200	35957320	9030	9030	9030	9030	14
591	20231026	091100	35830900	9040	9020	9040	9020	169
592	20231026	091000	34305170	8990	8990	8990	8990	12
593	20231026	090900	34197290	9030	9030	9030	9030	0
594	20231026	090800	34197290	9030	9030	9030	9030	45
595	20231026	090700	33790940	9030	9030	9030	9030	1
596	20231026	090600	33781910	8990	9000	9000	8990	479
597	20231026	090500	29475040	9010	9030	9030	9010	18
598	20231026	090400	29312620	9030	9030	9030	9030	0
599	20231026	090300	29312620	9030	8990	9030	8990	185
600	20231026	090200	27648070	8990	8990	8990	8990	0
601	20231026	090100	27648070	8990	9040	9040	8990	219
602	20231026	090000	25675370	9040	9190	9190	9040	2799