KissMeData/071840/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193600	751798520	9740	9740	9740	9740	994
3	20231026	193500	751798520	9740	9740	9740	9740	0
4	20231026	193400	751798520	9740	9740	9740	9740	0
5	20231026	193300	751798520	9740	9740	9740	9740	0
6	20231026	193200	751798520	9740	9740	9740	9740	0
7	20231026	193100	751798520	9740	9740	9740	9740	0
8	20231026	193000	751798520	9740	9740	9740	9740	0
9	20231026	192900	751798520	9740	9740	9740	9740	0
10	20231026	192800	751798520	9740	9740	9740	9740	0
11	20231026	192700	751798520	9740	9740	9740	9740	0
12	20231026	192600	751798520	9740	9740	9740	9740	0
13	20231026	192500	751798520	9740	9740	9740	9740	0
14	20231026	192400	751798520	9740	9740	9740	9740	0
15	20231026	192300	751798520	9740	9740	9740	9740	0
16	20231026	192200	751798520	9740	9740	9740	9740	0
17	20231026	192100	751798520	9740	9740	9740	9740	0
18	20231026	192000	751798520	9740	9740	9740	9740	0
19	20231026	191900	751798520	9740	9740	9740	9740	0
20	20231026	191800	751798520	9740	9740	9740	9740	0
21	20231026	191700	751798520	9740	9740	9740	9740	0
22	20231026	191600	751798520	9740	9740	9740	9740	0
23	20231026	191500	751798520	9740	9740	9740	9740	0
24	20231026	191400	751798520	9740	9740	9740	9740	0
25	20231026	191300	751798520	9740	9740	9740	9740	0
26	20231026	191200	751798520	9740	9740	9740	9740	0
27	20231026	191100	751798520	9740	9740	9740	9740	0
28	20231026	191000	751798520	9740	9740	9740	9740	0
29	20231026	190900	751798520	9740	9740	9740	9740	0
30	20231026	190800	751798520	9740	9740	9740	9740	0
31	20231026	190700	751798520	9740	9740	9740	9740	0
32	20231026	190600	751798520	9740	9740	9740	9740	994
33	20231026	190500	751798520	9740	9740	9740	9740	0
34	20231026	190400	751798520	9740	9740	9740	9740	0
35	20231026	190300	751798520	9740	9740	9740	9740	0
36	20231026	190200	751798520	9740	9740	9740	9740	0
37	20231026	190100	751798520	9740	9740	9740	9740	0
38	20231026	190000	751798520	9740	9740	9740	9740	0
39	20231026	185900	751798520	9740	9740	9740	9740	0
40	20231026	185800	751798520	9740	9740	9740	9740	0
41	20231026	185700	751798520	9740	9740	9740	9740	0
42	20231026	185600	751798520	9740	9740	9740	9740	0
43	20231026	185500	751798520	9740	9740	9740	9740	0
44	20231026	185400	751798520	9740	9740	9740	9740	0
45	20231026	185300	751798520	9740	9740	9740	9740	0
46	20231026	185200	751798520	9740	9740	9740	9740	0
47	20231026	185100	751798520	9740	9740	9740	9740	0
48	20231026	185000	751798520	9740	9740	9740	9740	0
49	20231026	184900	751798520	9740	9740	9740	9740	0
50	20231026	184800	751798520	9740	9740	9740	9740	0
51	20231026	184700	751798520	9740	9740	9740	9740	0
52	20231026	184600	751798520	9740	9740	9740	9740	0
53	20231026	184500	751798520	9740	9740	9740	9740	0
54	20231026	184400	751798520	9740	9740	9740	9740	0
55	20231026	184300	751798520	9740	9740	9740	9740	0
56	20231026	184200	751798520	9740	9740	9740	9740	0
57	20231026	184100	751798520	9740	9740	9740	9740	0
58	20231026	184000	751798520	9740	9740	9740	9740	0
59	20231026	183900	751798520	9740	9740	9740	9740	0
60	20231026	183800	751798520	9740	9740	9740	9740	0
61	20231026	183700	751798520	9740	9740	9740	9740	0
62	20231026	183600	751798520	9740	9740	9740	9740	994
63	20231026	183500	751798520	9740	9740	9740	9740	0
64	20231026	183400	751798520	9740	9740	9740	9740	0
65	20231026	183300	751798520	9740	9740	9740	9740	0
66	20231026	183200	751798520	9740	9740	9740	9740	0
67	20231026	183100	751798520	9740	9740	9740	9740	0
68	20231026	183000	751798520	9740	9740	9740	9740	0
69	20231026	182900	751798520	9740	9740	9740	9740	0
70	20231026	182800	751798520	9740	9740	9740	9740	0
71	20231026	182700	751798520	9740	9740	9740	9740	0
72	20231026	182600	751798520	9740	9740	9740	9740	0
73	20231026	182500	751798520	9740	9740	9740	9740	0
74	20231026	182400	751798520	9740	9740	9740	9740	0
75	20231026	182300	751798520	9740	9740	9740	9740	0
76	20231026	182200	751798520	9740	9740	9740	9740	0
77	20231026	182100	751798520	9740	9740	9740	9740	0
78	20231026	182000	751798520	9740	9740	9740	9740	0
79	20231026	181900	751798520	9740	9740	9740	9740	0
80	20231026	181800	751798520	9740	9740	9740	9740	0
81	20231026	181700	751798520	9740	9740	9740	9740	0
82	20231026	181600	751798520	9740	9740	9740	9740	0
83	20231026	181500	751798520	9740	9740	9740	9740	0
84	20231026	181400	751798520	9740	9740	9740	9740	0
85	20231026	181300	751798520	9740	9740	9740	9740	0
86	20231026	181200	751798520	9740	9740	9740	9740	0
87	20231026	181100	751798520	9740	9740	9740	9740	0
88	20231026	181000	751798520	9740	9740	9740	9740	0
89	20231026	180900	751798520	9740	9740	9740	9740	0
90	20231026	180800	751798520	9740	9740	9740	9740	0
91	20231026	180700	751798520	9740	9740	9740	9740	0
92	20231026	180600	751798520	9740	9740	9740	9740	994
93	20231026	180500	751798520	9740	9740	9740	9740	0
94	20231026	180400	751798520	9740	9740	9740	9740	0
95	20231026	180300	751798520	9740	9740	9740	9740	0
96	20231026	180200	751798520	9740	9740	9740	9740	0
97	20231026	180100	751798520	9740	9740	9740	9740	0
98	20231026	180000	751798520	9740	9740	9740	9740	0
99	20231026	175900	751798520	9740	9740	9740	9740	0
100	20231026	175800	751798520	9740	9740	9740	9740	0
101	20231026	175700	751798520	9740	9740	9740	9740	0
102	20231026	175600	751798520	9740	9740	9740	9740	0
103	20231026	175500	751798520	9740	9740	9740	9740	0
104	20231026	175400	751798520	9740	9740	9740	9740	0
105	20231026	175300	751798520	9740	9740	9740	9740	0
106	20231026	175200	751798520	9740	9740	9740	9740	0
107	20231026	175100	751798520	9740	9740	9740	9740	0
108	20231026	175000	751798520	9740	9740	9740	9740	0
109	20231026	174900	751798520	9740	9740	9740	9740	0
110	20231026	174800	751798520	9740	9740	9740	9740	0
111	20231026	174700	751798520	9740	9740	9740	9740	0
112	20231026	174600	751798520	9740	9740	9740	9740	0
113	20231026	174500	751798520	9740	9740	9740	9740	0
114	20231026	174400	751798520	9740	9740	9740	9740	0
115	20231026	174300	751798520	9740	9740	9740	9740	0
116	20231026	174200	751798520	9740	9740	9740	9740	0
117	20231026	174100	751798520	9740	9740	9740	9740	0
118	20231026	174000	751798520	9740	9740	9740	9740	0
119	20231026	173900	751798520	9740	9740	9740	9740	0
120	20231026	173800	751798520	9740	9740	9740	9740	0
121	20231026	173700	751798520	9740	9740	9740	9740	0
122	20231026	173600	751798520	9740	9740	9740	9740	994
123	20231026	173500	751798520	9740	9740	9740	9740	0
124	20231026	173400	751798520	9740	9740	9740	9740	0
125	20231026	173300	751798520	9740	9740	9740	9740	0
126	20231026	173200	751798520	9740	9740	9740	9740	0
127	20231026	173100	751798520	9740	9740	9740	9740	0
128	20231026	173000	751798520	9740	9740	9740	9740	0
129	20231026	172900	751798520	9740	9740	9740	9740	0
130	20231026	172800	751798520	9740	9740	9740	9740	0
131	20231026	172700	751798520	9740	9740	9740	9740	0
132	20231026	172600	751798520	9740	9740	9740	9740	0
133	20231026	172500	751798520	9740	9740	9740	9740	0
134	20231026	172400	751798520	9740	9740	9740	9740	0
135	20231026	172300	751798520	9740	9740	9740	9740	0
136	20231026	172200	751798520	9740	9740	9740	9740	0
137	20231026	172100	751798520	9740	9740	9740	9740	0
138	20231026	172000	751798520	9740	9740	9740	9740	0
139	20231026	171900	751798520	9740	9740	9740	9740	0
140	20231026	171800	751798520	9740	9740	9740	9740	0
141	20231026	171700	751798520	9740	9740	9740	9740	0
142	20231026	171600	751798520	9740	9740	9740	9740	0
143	20231026	171500	751798520	9740	9740	9740	9740	0
144	20231026	171400	751798520	9740	9740	9740	9740	0
145	20231026	171300	751798520	9740	9740	9740	9740	0
146	20231026	171200	751798520	9740	9740	9740	9740	0
147	20231026	171100	751798520	9740	9740	9740	9740	0
148	20231026	171000	751798520	9740	9740	9740	9740	0
149	20231026	170900	751798520	9740	9740	9740	9740	0
150	20231026	170800	751798520	9740	9740	9740	9740	0
151	20231026	170700	751798520	9740	9740	9740	9740	0
152	20231026	170600	751798520	9740	9740	9740	9740	994
153	20231026	170500	751798520	9740	9740	9740	9740	0
154	20231026	170400	751798520	9740	9740	9740	9740	0
155	20231026	170300	751798520	9740	9740	9740	9740	0
156	20231026	170200	751798520	9740	9740	9740	9740	0
157	20231026	170100	751798520	9740	9740	9740	9740	0
158	20231026	170000	751798520	9740	9740	9740	9740	0
159	20231026	165900	751798520	9740	9740	9740	9740	0
160	20231026	165800	751798520	9740	9740	9740	9740	0
161	20231026	165700	751798520	9740	9740	9740	9740	0
162	20231026	165600	751798520	9740	9740	9740	9740	0
163	20231026	165500	751798520	9740	9740	9740	9740	0
164	20231026	165400	751798520	9740	9740	9740	9740	0
165	20231026	165300	751798520	9740	9740	9740	9740	0
166	20231026	165200	751798520	9740	9740	9740	9740	0
167	20231026	165100	751798520	9740	9740	9740	9740	0
168	20231026	165000	751798520	9740	9740	9740	9740	0
169	20231026	164900	751798520	9740	9740	9740	9740	0
170	20231026	164800	751798520	9740	9740	9740	9740	0
171	20231026	164700	751798520	9740	9740	9740	9740	0
172	20231026	164600	751798520	9740	9740	9740	9740	0
173	20231026	164500	751798520	9740	9740	9740	9740	0
174	20231026	164400	751798520	9740	9740	9740	9740	0
175	20231026	164300	751798520	9740	9740	9740	9740	0
176	20231026	164200	751798520	9740	9740	9740	9740	0
177	20231026	164100	751798520	9740	9740	9740	9740	0
178	20231026	164000	751798520	9740	9740	9740	9740	0
179	20231026	163900	751798520	9740	9740	9740	9740	0
180	20231026	163800	751798520	9740	9740	9740	9740	0
181	20231026	163700	751798520	9740	9740	9740	9740	0
182	20231026	163600	751798520	9740	9740	9740	9740	994
183	20231026	163500	751798520	9740	9740	9740	9740	0
184	20231026	163400	751798520	9740	9740	9740	9740	0
185	20231026	163300	751798520	9740	9740	9740	9740	0
186	20231026	163200	751798520	9740	9740	9740	9740	0
187	20231026	163100	751798520	9740	9740	9740	9740	0
188	20231026	163000	751798520	9740	9740	9740	9740	0
189	20231026	162900	751798520	9740	9740	9740	9740	0
190	20231026	162800	751798520	9740	9740	9740	9740	0
191	20231026	162700	751798520	9740	9740	9740	9740	0
192	20231026	162600	751798520	9740	9740	9740	9740	0
193	20231026	162500	751798520	9740	9740	9740	9740	0
194	20231026	162400	751798520	9740	9740	9740	9740	0
195	20231026	162300	751798520	9740	9740	9740	9740	0
196	20231026	162200	751798520	9740	9740	9740	9740	0
197	20231026	162100	751798520	9740	9740	9740	9740	0
198	20231026	162000	751798520	9740	9740	9740	9740	0
199	20231026	161900	751798520	9740	9740	9740	9740	0
200	20231026	161800	751798520	9740	9740	9740	9740	0
201	20231026	161700	751798520	9740	9740	9740	9740	0
202	20231026	161600	751798520	9740	9740	9740	9740	0
203	20231026	161500	751798520	9740	9740	9740	9740	0
204	20231026	161400	751798520	9740	9740	9740	9740	0
205	20231026	161300	751798520	9740	9740	9740	9740	0
206	20231026	161200	751798520	9740	9740	9740	9740	0
207	20231026	161100	751798520	9740	9740	9740	9740	0
208	20231026	161000	751798520	9740	9740	9740	9740	0
209	20231026	160900	751798520	9740	9740	9740	9740	0
210	20231026	160800	751798520	9740	9740	9740	9740	0
211	20231026	160700	751798520	9740	9740	9740	9740	0
212	20231026	160600	751798520	9740	9740	9740	9740	994
213	20231026	160500	751798520	9740	9740	9740	9740	0
214	20231026	160400	751798520	9740	9740	9740	9740	0
215	20231026	160300	751798520	9740	9740	9740	9740	0
216	20231026	160200	751798520	9740	9740	9740	9740	0
217	20231026	160100	751798520	9740	9740	9740	9740	0
218	20231026	160000	751798520	9740	9740	9740	9740	0
219	20231026	155900	751798520	9740	9740	9740	9740	0
220	20231026	155800	751798520	9740	9740	9740	9740	0
221	20231026	155700	751798520	9740	9740	9740	9740	0
222	20231026	155600	751798520	9740	9740	9740	9740	0
223	20231026	155500	751798520	9740	9740	9740	9740	0
224	20231026	155400	751798520	9740	9740	9740	9740	0
225	20231026	155300	751798520	9740	9740	9740	9740	0
226	20231026	155200	751798520	9740	9740	9740	9740	0
227	20231026	155100	751798520	9740	9740	9740	9740	0
228	20231026	155000	751798520	9740	9740	9740	9740	0
229	20231026	154900	751798520	9740	9740	9740	9740	0
230	20231026	154800	751798520	9740	9740	9740	9740	0
231	20231026	154700	751798520	9740	9740	9740	9740	0
232	20231026	154600	751798520	9740	9740	9740	9740	0
233	20231026	154500	751798520	9740	9740	9740	9740	0
234	20231026	154400	751798520	9740	9740	9740	9740	0
235	20231026	154300	751798520	9740	9740	9740	9740	0
236	20231026	154200	751798520	9740	9740	9740	9740	0
237	20231026	154100	751798520	9740	9740	9740	9740	0
238	20231026	154000	751798520	9740	9740	9740	9740	0
239	20231026	153900	751798520	9740	9740	9740	9740	0
240	20231026	153800	751798520	9740	9740	9740	9740	0
241	20231026	153700	751798520	9740	9740	9740	9740	0
242	20231026	153600	751798520	9740	9740	9740	9740	994
243	20231026	153500	751798520	9740	9740	9740	9740	0
244	20231026	153400	751798520	9740	9740	9740	9740	0
245	20231026	153300	751798520	9740	9740	9740	9740	0
246	20231026	153200	751798520	9740	9740	9740	9740	0
247	20231026	153100	751798520	9740	9740	9740	9740	0
248	20231026	153000	751798520	9740	9740	9740	9740	994
249	20231026	152900	742116960	9740	9740	9740	9740	0
250	20231026	152800	742116960	9740	9740	9740	9740	0
251	20231026	152700	742116960	9740	9740	9740	9740	0
252	20231026	152600	742116960	9740	9740	9740	9740	0
253	20231026	152500	742116960	9740	9740	9740	9740	0
254	20231026	152400	742116960	9740	9740	9740	9740	0
255	20231026	152300	742116960	9740	9740	9740	9740	0
256	20231026	152200	742116960	9740	9740	9740	9740	0
257	20231026	152100	742116960	9740	9740	9740	9740	0
258	20231026	152000	742116960	9740	9740	9740	9740	0
259	20231026	151900	742116960	9740	9750	9750	9720	186
260	20231026	151800	740306150	9750	9750	9750	9750	10
261	20231026	151700	740208650	9750	9730	9750	9730	29
262	20231026	151600	739926240	9730	9740	9750	9730	251
263	20231026	151500	737482130	9730	9730	9740	9730	3
264	20231026	151400	737452930	9740	9740	9740	9740	1
265	20231026	151300	737443190	9750	9720	9750	9710	162
266	20231026	151200	735868240	9710	9720	9720	9700	459
267	20231026	151100	731407210	9710	9700	9720	9700	104
268	20231026	151000	730397530	9710	9720	9730	9710	101
269	20231026	150900	729415910	9700	9710	9730	9700	367
270	20231026	150800	725854900	9730	9710	9730	9710	343
271	20231026	150700	722523530	9730	9730	9730	9710	69
272	20231026	150600	721852500	9710	9710	9730	9710	337
273	20231026	150500	718580200	9720	9710	9720	9710	148
274	20231026	150400	717143090	9710	9710	9720	9710	33
275	20231026	150300	716822570	9720	9720	9720	9710	36
276	20231026	150200	716472950	9750	9720	9750	9710	572
277	20231026	150100	710918770	9750	9740	9750	9710	320
278	20231026	150000	707808320	9740	9750	9760	9720	462
279	20231026	145900	703310770	9760	9760	9760	9750	7
280	20231026	145800	703242500	9750	9750	9750	9740	136
281	20231026	145700	701917080	9740	9750	9750	9740	97
282	20231026	145600	700971380	9760	9750	9760	9750	5
283	20231026	145500	700922610	9750	9750	9750	9750	36
284	20231026	145400	700571610	9760	9760	9760	9750	37
285	20231026	145300	700210500	9760	9770	9770	9760	17
286	20231026	145200	700044430	9760	9760	9760	9760	0
287	20231026	145100	700044430	9760	9760	9760	9760	3
288	20231026	145000	700015150	9760	9760	9760	9760	7
289	20231026	144900	699946830	9770	9760	9770	9760	54
290	20231026	144800	699419270	9750	9760	9760	9750	119
291	20231026	144700	698258910	9760	9750	9760	9750	2
292	20231026	144600	698239400	9760	9760	9760	9760	222
293	20231026	144500	696072680	9770	9760	9770	9760	5
294	20231026	144400	696023870	9760	9770	9770	9760	116
295	20231026	144300	694890560	9770	9760	9770	9760	13
296	20231026	144200	694763670	9760	9750	9760	9750	279
297	20231026	144100	692041950	9750	9750	9750	9750	40
298	20231026	144000	691651950	9750	9760	9760	9750	67
299	20231026	143900	690998050	9760	9750	9760	9740	348
300	20231026	143800	687603970	9750	9750	9750	9740	13
301	20231026	143700	687477230	9750	9740	9750	9740	22
302	20231026	143600	687262750	9740	9740	9740	9740	3
303	20231026	143500	687233530	9730	9730	9730	9730	1
304	20231026	143400	687223800	9740	9740	9740	9730	9
305	20231026	143300	687136180	9740	9730	9740	9730	9
306	20231026	143200	687048600	9730	9740	9740	9730	199
307	20231026	143100	685110420	9760	9740	9760	9740	13
308	20231026	143000	684983680	9740	9740	9760	9740	14
309	20231026	142900	684847300	9730	9750	9750	9730	44
310	20231026	142800	684418860	9760	9760	9760	9750	76
311	20231026	142700	683677820	9750	9750	9760	9750	330
312	20231026	142600	680460310	9750	9750	9750	9740	377
313	20231026	142500	676784650	9760	9760	9760	9750	95
314	20231026	142400	675858260	9760	9750	9760	9750	14
315	20231026	142300	675721640	9760	9750	9760	9750	3
316	20231026	142200	675692380	9770	9770	9770	9750	53
317	20231026	142100	675175370	9770	9770	9770	9770	1
318	20231026	142000	675165600	9770	9770	9770	9770	0
319	20231026	141900	675165600	9770	9770	9770	9770	2
320	20231026	141800	675146060	9770	9770	9770	9770	28
321	20231026	141700	674872500	9750	9750	9750	9750	98
322	20231026	141600	673917000	9750	9750	9750	9750	21
323	20231026	141500	673712250	9720	9730	9730	9720	2197
324	20231026	141400	652354710	9730	9730	9730	9730	54
325	20231026	141300	651829290	9730	9780	9790	9730	1206
326	20231026	141200	640086160	9790	9780	9790	9780	26
327	20231026	141100	639831740	9790	9780	9790	9780	231
328	20231026	141000	637570360	9790	9780	9790	9780	89
329	20231026	140900	636699110	9790	9780	9790	9780	15
330	20231026	140800	636552400	9810	9780	9810	9770	160
331	20231026	140700	634987570	9780	9810	9810	9780	237
332	20231026	140600	632664490	9810	9790	9810	9790	28
333	20231026	140500	632390110	9790	9780	9790	9780	3
334	20231026	140400	632360760	9780	9780	9780	9780	13
335	20231026	140300	632233620	9780	9780	9780	9780	2
336	20231026	140200	632214060	9780	9800	9800	9770	17
337	20231026	140100	632047820	9770	9760	9770	9760	56
338	20231026	140000	631501210	9740	9770	9770	9740	754
339	20231026	135900	624134900	9740	9760	9760	9740	672
340	20231026	135800	617587020	9760	9760	9760	9760	8
341	20231026	135700	617508940	9750	9750	9750	9750	2
342	20231026	135600	617489440	9750	9750	9750	9750	314
343	20231026	135500	614427940	9750	9760	9760	9750	43
344	20231026	135400	614008290	9760	9760	9760	9760	1
345	20231026	135300	613998530	9790	9790	9790	9790	48
346	20231026	135200	613528610	9800	9780	9800	9780	5
347	20231026	135100	613479690	9780	9780	9780	9780	3
348	20231026	135000	613450350	9780	9780	9780	9780	2
349	20231026	134900	613430790	9800	9790	9800	9760	52
350	20231026	134800	612922530	9800	9800	9800	9790	15
351	20231026	134700	612775550	9810	9810	9830	9810	34
352	20231026	134600	612441540	9810	9800	9810	9790	37
353	20231026	134500	612078830	9800	9800	9800	9800	2
354	20231026	134400	612059230	9780	9800	9800	9780	24
355	20231026	134300	611824070	9830	9830	9830	9830	1
356	20231026	134200	611814240	9830	9770	9840	9770	245
357	20231026	134100	609406080	9770	9790	9790	9770	104
358	20231026	134000	608389290	9780	9780	9780	9780	0
359	20231026	133900	608389290	9780	9800	9800	9780	2
360	20231026	133800	608369710	9800	9780	9800	9780	11
361	20231026	133700	608262050	9800	9780	9800	9780	54
362	20231026	133600	607733530	9780	9800	9800	9780	288
363	20231026	133500	604915590	9800	9800	9800	9800	96
364	20231026	133400	603974790	9800	9800	9800	9800	0
365	20231026	133300	603974790	9800	9800	9800	9800	7
366	20231026	133200	603906190	9800	9800	9800	9800	30
367	20231026	133100	603612190	9800	9800	9800	9800	10
368	20231026	133000	603514190	9810	9800	9810	9800	82
369	20231026	132900	602710570	9800	9800	9800	9780	260
370	20231026	132800	600164710	9800	9800	9800	9800	38
371	20231026	132700	599792310	9810	9810	9810	9810	9
372	20231026	132600	599704020	9810	9810	9810	9810	71
373	20231026	132500	599007510	9810	9810	9810	9810	50
374	20231026	132400	598517010	9810	9810	9810	9810	63
375	20231026	132300	597898980	9810	9800	9810	9790	79
376	20231026	132200	597124840	9790	9790	9790	9790	21
377	20231026	132100	596919250	9790	9790	9790	9790	13
378	20231026	132000	596791980	9790	9790	9790	9790	15
379	20231026	131900	596645130	9790	9790	9790	9790	3
380	20231026	131800	596615760	9790	9780	9790	9780	145
381	20231026	131700	595196580	9780	9780	9780	9780	61
382	20231026	131600	594600000	9770	9780	9780	9770	12
383	20231026	131500	594482750	9780	9780	9780	9780	1
384	20231026	131400	594472970	9740	9770	9770	9720	723
385	20231026	131300	587435260	9750	9850	9850	9750	5828
386	20231026	131200	530309340	9840	9880	9880	9840	517
387	20231026	131100	525217030	9910	9910	9910	9910	0
388	20231026	131000	525217030	9910	9910	9910	9910	0
389	20231026	130900	525217030	9910	9910	9910	9910	0
390	20231026	130800	525217030	9910	9910	9910	9910	1
391	20231026	130700	525207120	9850	9890	9890	9850	451
392	20231026	130600	520760870	9890	9890	9890	9890	20
393	20231026	130500	520563070	9900	9870	9900	9870	19
394	20231026	130400	520375120	9850	9870	9870	9850	299
395	20231026	130300	517428760	9870	9870	9870	9870	200
396	20231026	130200	515454760	9870	9870	9870	9870	7
397	20231026	130100	515385670	9870	9870	9870	9870	3
398	20231026	130000	515356060	9870	9870	9870	9870	1
399	20231026	125900	515346190	9920	9910	9920	9910	59
400	20231026	125800	514761350	9920	9860	9920	9850	381
401	20231026	125700	511002670	9850	9930	9930	9850	3820
402	20231026	125600	473366870	9930	9920	9930	9900	38
403	20231026	125500	472989920	9920	9920	9920	9920	10
404	20231026	125400	472890720	9900	9900	9900	9900	1
405	20231026	125300	472880820	9920	9920	9920	9920	2
406	20231026	125200	472860980	9930	9920	9930	9920	12
407	20231026	125100	472741930	9870	9870	9870	9870	0
408	20231026	125000	472741930	9870	9870	9870	9870	0
409	20231026	124900	472741930	9870	9870	9870	9870	0
410	20231026	124800	472741930	9870	9880	9880	9870	300
411	20231026	124700	469778910	9920	9920	9920	9920	0
412	20231026	124600	469778910	9920	9920	9920	9920	0
413	20231026	124500	469778910	9920	9920	9920	9920	7
414	20231026	124400	469709470	9920	9920	9920	9920	1
415	20231026	124300	469699550	9850	9910	9910	9850	609
416	20231026	124200	463692350	9890	9890	9890	9890	0
417	20231026	124100	463692350	9890	9890	9890	9890	0
418	20231026	124000	463692350	9890	9890	9890	9890	0
419	20231026	123900	463692350	9890	9890	9890	9890	0
420	20231026	123800	463692350	9890	9920	9930	9890	922
421	20231026	123700	454562020	9930	9930	9930	9930	103
422	20231026	123600	453539230	9930	9910	9930	9910	12
423	20231026	123500	453420090	9890	9890	9890	9850	2182
424	20231026	123400	431887540	9890	9890	9890	9890	50
425	20231026	123300	431393040	9890	9900	9900	9890	275
426	20231026	123200	428671290	9900	9920	9920	9890	401
427	20231026	123100	424702750	9920	9920	9920	9920	0
428	20231026	123000	424702750	9920	9970	9970	9920	2
429	20231026	122900	424682860	9950	9940	9950	9940	10
430	20231026	122800	424583400	9950	9950	9950	9950	0
431	20231026	122700	424583400	9950	9920	9950	9920	117
432	20231026	122600	423419310	9900	9900	9900	9900	4
433	20231026	122500	423379710	9900	9900	9900	9900	1
434	20231026	122400	423369810	9950	9950	9950	9950	0
435	20231026	122300	423369810	9950	9940	9960	9900	716
436	20231026	122200	416276490	9970	9940	9970	9940	35
437	20231026	122100	415928200	9940	9950	9950	9940	5
438	20231026	122000	415878460	9890	9960	9960	9890	510
439	20231026	121900	410831670	9960	9960	9960	9960	0
440	20231026	121800	410831670	9960	9940	9960	9940	10
441	20231026	121700	410732140	9970	9970	9970	9970	0
442	20231026	121600	410732140	9970	9950	9970	9900	206
443	20231026	121500	408691990	9950	9950	9950	9950	0
444	20231026	121400	408691990	9950	9950	9950	9950	1
445	20231026	121300	408682040	9910	9910	9910	9910	100
446	20231026	121200	407691040	9910	9940	9940	9910	400
447	20231026	121100	403725610	9940	9950	9950	9940	26
448	20231026	121000	403467020	9950	9950	9950	9950	0
449	20231026	120900	403467020	9950	9950	9950	9950	5
450	20231026	120800	403417270	9890	9890	9890	9890	0
451	20231026	120700	403417270	9890	9920	9920	9890	445
452	20231026	120600	399011940	9950	9950	9950	9950	8
453	20231026	120500	398932340	9910	9910	9910	9910	9
454	20231026	120400	398843150	9900	9900	9900	9900	80
455	20231026	120300	398051150	9910	9910	9910	9910	0
456	20231026	120200	398051150	9910	9910	9910	9910	59
457	20231026	120100	397466460	9910	9910	9910	9910	0
458	20231026	120000	397466460	9910	9910	9910	9900	40
459	20231026	115900	397070070	9910	9910	9910	9910	302
460	20231026	115800	394077250	9930	9930	9930	9930	11
461	20231026	115700	393968020	9930	9930	9930	9930	0
462	20231026	115600	393968020	9930	9930	9930	9930	1
463	20231026	115500	393958090	9930	9920	9930	9900	1415
464	20231026	115400	379946270	9920	9920	9920	9920	101
465	20231026	115300	378944350	9930	9930	9930	9930	1
466	20231026	115200	378934420	9930	9930	9930	9930	11
467	20231026	115100	378825190	9930	9940	9940	9930	322
468	20231026	115000	375625340	9920	9920	9920	9920	0
469	20231026	114900	375625340	9920	9920	9920	9920	0
470	20231026	114800	375625340	9920	9920	9920	9920	0
471	20231026	114700	375625340	9920	9920	9920	9920	0
472	20231026	114600	375625340	9920	9950	9950	9920	100
473	20231026	114500	374632690	9950	9950	9950	9950	1
474	20231026	114400	374622740	9990	9990	9990	9990	1
475	20231026	114300	374612750	10000	9990	10000	9990	10
476	20231026	114200	374512760	10000	10000	10000	10000	0
477	20231026	114100	374512760	10000	9960	10000	9950	29
478	20231026	114000	374223220	9960	9990	10000	9960	19
479	20231026	113900	374033670	9990	9970	9990	9970	110
480	20231026	113800	372936800	9970	9950	9970	9950	82
481	20231026	113700	372120810	9940	9950	9950	9900	197
482	20231026	113600	370166370	9960	9910	9960	9900	456
483	20231026	113500	365646590	9910	9930	9930	9910	1800
484	20231026	113400	347795350	9930	9950	9950	9930	1601
485	20231026	113300	331877190	9960	9960	9960	9960	11
486	20231026	113200	331767630	9950	9950	9950	9950	0
487	20231026	113100	331767630	9950	9950	9950	9950	0
488	20231026	113000	331767630	9950	9950	9950	9950	0
489	20231026	112900	331767630	9950	9950	9950	9950	1
490	20231026	112800	331757680	9950	9950	9950	9950	10
491	20231026	112700	331658180	9950	9950	9950	9950	20
492	20231026	112600	331459180	9950	9960	9960	9950	120
493	20231026	112500	330264880	9960	9960	9960	9960	100
494	20231026	112400	329268880	9960	9960	9960	9960	0
495	20231026	112300	329268880	9960	9960	9960	9960	56
496	20231026	112200	328711120	10010	9970	10010	9970	14
497	20231026	112100	328571440	9970	9970	9970	9970	2
498	20231026	112000	328551500	9960	9960	9960	9960	0
499	20231026	111900	328551500	9960	9960	9960	9960	10
500	20231026	111800	328451900	9960	9950	9960	9950	437
501	20231026	111700	324103740	9950	9960	9960	9950	200
502	20231026	111600	322113680	9960	9950	9960	9950	569
503	20231026	111500	316451850	9950	9950	9950	9950	812
504	20231026	111400	308372450	9950	9990	9990	9950	517
505	20231026	111300	303219170	10010	10000	10010	10000	77
506	20231026	111200	302448980	10000	10000	10000	10000	0
507	20231026	111100	302448980	10000	10000	10000	10000	0
508	20231026	111000	302448980	10000	10000	10000	10000	0
509	20231026	110900	302448980	10000	10000	10000	10000	0
510	20231026	110800	302448980	10000	10000	10000	10000	1
511	20231026	110700	302438980	10000	10000	10000	10000	0
512	20231026	110600	302438980	10000	10000	10000	10000	2
513	20231026	110500	302418980	9980	9980	9980	9980	6
514	20231026	110400	302359100	9980	9990	9990	9980	131
515	20231026	110300	301050710	9990	9990	9990	9990	0
516	20231026	110200	301050710	9990	10000	10000	9990	729
517	20231026	110100	293761970	10000	10000	10000	10000	0
518	20231026	110000	293761970	10000	10000	10000	10000	7
519	20231026	105900	293691970	10000	10000	10000	10000	8
520	20231026	105800	293611970	10000	10000	10000	10000	198
521	20231026	105700	291631970	10000	10000	10000	10000	38
522	20231026	105600	291251970	10000	10000	10000	10000	459
523	20231026	105500	286661970	10000	10010	10010	10000	10
524	20231026	105400	286561880	10010	10010	10010	10010	1
525	20231026	105300	286551870	10020	10020	10020	10020	50
526	20231026	105200	286050870	10020	10020	10020	10020	1
527	20231026	105100	286040850	10010	10010	10010	10010	49
528	20231026	105000	285550360	10000	10000	10000	10000	25
529	20231026	104900	285300360	10000	10000	10000	10000	6
530	20231026	104800	285240360	10000	10020	10030	10000	120
531	20231026	104700	284037920	10030	10030	10030	10020	42
532	20231026	104600	283616950	10030	10000	10030	9990	133
533	20231026	104500	282285030	9990	9990	10000	9960	373
534	20231026	104400	278561310	9990	9990	9990	9990	0
535	20231026	104300	278561310	9990	9990	9990	9990	0
536	20231026	104200	278561310	9990	9990	9990	9990	0
537	20231026	104100	278561310	9990	10000	10000	9990	2
538	20231026	104000	278541320	10010	10010	10010	10010	0
539	20231026	103900	278541320	10010	10010	10010	10010	10
540	20231026	103800	278441220	10020	10020	10020	10020	1
541	20231026	103700	278431200	10010	10000	10010	10000	559
542	20231026	103600	272836650	9980	9980	9980	9980	2
543	20231026	103500	272816690	9970	9970	9970	9970	49
544	20231026	103400	272328160	9970	9960	9970	9960	176
545	20231026	103300	270575190	9950	9950	9950	9950	0
546	20231026	103200	270575190	9950	9950	9950	9950	9
547	20231026	103100	270485640	9950	9970	9970	9950	5
548	20231026	103000	270435830	9950	9970	9970	9950	256
549	20231026	102900	267885230	9980	9980	9980	9970	110
550	20231026	102800	266787510	9970	9990	10000	9970	231
551	20231026	102700	264481440	10000	10000	10000	10000	0
552	20231026	102600	264481440	10000	10000	10000	10000	1
553	20231026	102500	264471440	9950	9950	9950	9950	0
554	20231026	102400	264471440	9950	9950	9950	9950	0
555	20231026	102300	264471440	9950	9950	9950	9950	0
556	20231026	102200	264471440	9950	9950	9950	9950	0
557	20231026	102100	264471440	9950	9950	9950	9950	4
558	20231026	102000	264431640	9950	9950	9950	9950	12
559	20231026	101900	264312240	9950	9950	9950	9950	0
560	20231026	101800	264312240	9950	9940	9950	9920	103
561	20231026	101700	263289820	9920	9920	9920	9920	1
562	20231026	101600	263279900	9910	9930	9930	9910	1200
563	20231026	101500	251370320	9920	9920	9920	9920	0
564	20231026	101400	251370320	9920	9940	9940	9920	1000
565	20231026	101300	241445210	9920	9920	9920	9920	0
566	20231026	101200	241445210	9920	9990	10000	9920	1040
567	20231026	101100	231108440	9980	9980	9980	9980	2
568	20231026	101000	231088480	9970	9980	9980	9970	123
569	20231026	100900	229862160	9980	9990	9990	9980	21
570	20231026	100800	229652480	9990	9940	9990	9940	1161
571	20231026	100700	218111650	9940	9960	9960	9940	364
572	20231026	100600	214491110	9960	9950	9960	9940	699
573	20231026	100500	207536840	9950	9990	9990	9950	1491
574	20231026	100400	192662470	9990	10000	10000	9990	3
575	20231026	100300	192632490	10000	9990	10000	9990	22
576	20231026	100200	192412500	10000	10000	10000	10000	2
577	20231026	100100	192392500	10000	10000	10000	10000	6
578	20231026	100000	192332500	10000	9980	10000	9970	82
579	20231026	095900	191514720	9980	9980	9980	9980	0
580	20231026	095800	191514720	9980	9980	9980	9980	1
581	20231026	095700	191504740	9970	10000	10000	9970	11
582	20231026	095600	191394930	10020	9980	10020	9970	201
583	20231026	095500	189389610	10020	10000	10020	9980	1004
584	20231026	095400	179360570	10000	10000	10020	10000	23
585	20231026	095300	179130450	10000	10030	10030	10000	18
586	20231026	095200	178950050	10030	10010	10030	10000	553
587	20231026	095100	173418600	10010	10010	10010	10010	0
588	20231026	095000	173418600	10010	10030	10030	10010	453
589	20231026	094900	168883940	10030	10030	10030	10030	2
590	20231026	094800	168863880	10030	10000	10040	10000	14
591	20231026	094700	168723480	10040	10040	10040	10040	16
592	20231026	094600	168562840	10040	10010	10040	10010	21
593	20231026	094500	168352450	10000	10000	10000	10000	0
594	20231026	094400	168352450	10000	10000	10010	10000	425
595	20231026	094300	164102440	10000	9990	10000	9990	467
596	20231026	094200	159433040	9960	9940	9960	9940	156
597	20231026	094100	157881280	9940	9960	9990	9940	1246
598	20231026	094000	145473420	9990	10000	10000	9950	1277
599	20231026	093900	132748640	10050	10090	10090	10050	14
600	20231026	093800	132607820	9970	9930	9970	9930	264
601	20231026	093700	129979120	9930	9950	9950	9910	505
602	20231026	093600	124968200	9950	9980	9990	9940	397
603	20231026	093500	121013330	9980	10030	10050	9980	1058
604	20231026	093400	110425350	10030	10110	10110	10030	2377
605	20231026	093300	86511040	10110	10130	10130	10110	237
606	20231026	093200	84113260	10160	10160	10160	10160	11
607	20231026	093100	84001500	10130	10130	10130	10130	26
608	20231026	093000	83738120	10130	10140	10140	10130	118
609	20231026	092900	82542580	10140	10170	10170	10140	201
610	20231026	092800	80503230	10170	10150	10170	10150	120
611	20231026	092700	79285200	10150	10150	10150	10150	117
612	20231026	092600	78097650	10200	10150	10200	10150	21
613	20231026	092500	77883500	10200	10210	10220	10140	1058
614	20231026	092400	67128150	10210	10200	10210	10200	39
615	20231026	092300	66730330	10220	10220	10220	10220	5
616	20231026	092200	66679230	10250	10240	10250	10240	13
617	20231026	092100	66545990	10250	10240	10250	10240	15
618	20231026	092000	66392300	10250	10250	10250	10250	31
619	20231026	091900	66074550	10250	10240	10250	10240	130
620	20231026	091800	64743010	10220	10230	10230	10220	4
621	20231026	091700	64702120	10240	10220	10240	10200	21
622	20231026	091600	64487540	10230	10240	10240	10220	78
623	20231026	091500	63689640	10240	10190	10240	10190	229
624	20231026	091400	61350980	10210	10180	10210	10180	153
625	20231026	091300	59790830	10180	10150	10180	10150	77
626	20231026	091200	59008690	10140	10120	10140	10120	49
627	20231026	091100	58512130	10130	10200	10200	10130	1448
628	20231026	091000	43771150	10200	10190	10200	10180	340
629	20231026	090900	40307250	10190	10190	10190	10190	131
630	20231026	090800	38972360	10210	10210	10210	10210	11
631	20231026	090700	38860050	10170	10170	10250	10170	957
632	20231026	090600	29122990	10180	10220	10270	10170	622
633	20231026	090500	22777500	10270	10270	10270	10270	4
634	20231026	090400	22736420	10270	10210	10270	10200	257
635	20231026	090300	20103690	10190	10190	10190	10190	2
636	20231026	090200	20083310	10190	10200	10210	10190	357
637	20231026	090100	16440250	10180	10180	10200	10170	460
638	20231026	090000	11759340	10180	10170	10210	10170	1054