KissMeData/008420/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184800	187862425	2960	2960	2960	2960	4124
3	20231027	184700	187862425	2960	2960	2960	2960	0
4	20231027	184600	187862425	2960	2960	2960	2960	0
5	20231027	184500	187862425	2960	2960	2960	2960	0
6	20231027	184400	187862425	2960	2960	2960	2960	0
7	20231027	184300	187862425	2960	2960	2960	2960	0
8	20231027	184200	187862425	2960	2960	2960	2960	0
9	20231027	184100	187862425	2960	2960	2960	2960	0
10	20231027	184000	187862425	2960	2960	2960	2960	0
11	20231027	183900	187862425	2960	2960	2960	2960	0
12	20231027	183800	187862425	2960	2960	2960	2960	0
13	20231027	183700	187862425	2960	2960	2960	2960	0
14	20231027	183600	187862425	2960	2960	2960	2960	0
15	20231027	183500	187862425	2960	2960	2960	2960	0
16	20231027	183400	187862425	2960	2960	2960	2960	0
17	20231027	183300	187862425	2960	2960	2960	2960	0
18	20231027	183200	187862425	2960	2960	2960	2960	0
19	20231027	183100	187862425	2960	2960	2960	2960	0
20	20231027	183000	187862425	2960	2960	2960	2960	0
21	20231027	182900	187862425	2960	2960	2960	2960	0
22	20231027	182800	187862425	2960	2960	2960	2960	0
23	20231027	182700	187862425	2960	2960	2960	2960	0
24	20231027	182600	187862425	2960	2960	2960	2960	0
25	20231027	182500	187862425	2960	2960	2960	2960	0
26	20231027	182400	187862425	2960	2960	2960	2960	0
27	20231027	182300	187862425	2960	2960	2960	2960	0
28	20231027	182200	187862425	2960	2960	2960	2960	0
29	20231027	182100	187862425	2960	2960	2960	2960	0
30	20231027	182000	187862425	2960	2960	2960	2960	0
31	20231027	181900	187862425	2960	2960	2960	2960	0
32	20231027	181800	187862425	2960	2960	2960	2960	4124
33	20231027	181700	187862425	2960	2960	2960	2960	0
34	20231027	181600	187862425	2960	2960	2960	2960	0
35	20231027	181500	187862425	2960	2960	2960	2960	0
36	20231027	181400	187862425	2960	2960	2960	2960	0
37	20231027	181300	187862425	2960	2960	2960	2960	0
38	20231027	181200	187862425	2960	2960	2960	2960	0
39	20231027	181100	187862425	2960	2960	2960	2960	0
40	20231027	181000	187862425	2960	2960	2960	2960	0
41	20231027	180900	187862425	2960	2960	2960	2960	0
42	20231027	180800	187862425	2960	2960	2960	2960	0
43	20231027	180700	187862425	2960	2960	2960	2960	0
44	20231027	180600	187862425	2960	2960	2960	2960	0
45	20231027	180500	187862425	2960	2960	2960	2960	0
46	20231027	180400	187862425	2960	2960	2960	2960	0
47	20231027	180300	187862425	2960	2960	2960	2960	0
48	20231027	180200	187862425	2960	2960	2960	2960	0
49	20231027	180100	187862425	2960	2960	2960	2960	0
50	20231027	180000	187862425	2960	2960	2960	2960	0
51	20231027	175900	187862425	2960	2960	2960	2960	0
52	20231027	175800	187862425	2960	2960	2960	2960	0
53	20231027	175700	187862425	2960	2960	2960	2960	0
54	20231027	175600	187862425	2960	2960	2960	2960	0
55	20231027	175500	187862425	2960	2960	2960	2960	0
56	20231027	175400	187862425	2960	2960	2960	2960	0
57	20231027	175300	187862425	2960	2960	2960	2960	0
58	20231027	175200	187862425	2960	2960	2960	2960	0
59	20231027	175100	187862425	2960	2960	2960	2960	0
60	20231027	175000	187862425	2960	2960	2960	2960	0
61	20231027	174900	187862425	2960	2960	2960	2960	0
62	20231027	174800	187862425	2960	2960	2960	2960	4124
63	20231027	174700	187862425	2960	2960	2960	2960	0
64	20231027	174600	187862425	2960	2960	2960	2960	0
65	20231027	174500	187862425	2960	2960	2960	2960	0
66	20231027	174400	187862425	2960	2960	2960	2960	0
67	20231027	174300	187862425	2960	2960	2960	2960	0
68	20231027	174200	187862425	2960	2960	2960	2960	0
69	20231027	174100	187862425	2960	2960	2960	2960	0
70	20231027	174000	187862425	2960	2960	2960	2960	0
71	20231027	173900	187862425	2960	2960	2960	2960	0
72	20231027	173800	187862425	2960	2960	2960	2960	0
73	20231027	173700	187862425	2960	2960	2960	2960	0
74	20231027	173600	187862425	2960	2960	2960	2960	0
75	20231027	173500	187862425	2960	2960	2960	2960	0
76	20231027	173400	187862425	2960	2960	2960	2960	0
77	20231027	173300	187862425	2960	2960	2960	2960	0
78	20231027	173200	187862425	2960	2960	2960	2960	0
79	20231027	173100	187862425	2960	2960	2960	2960	0
80	20231027	173000	187862425	2960	2960	2960	2960	0
81	20231027	172900	187862425	2960	2960	2960	2960	0
82	20231027	172800	187862425	2960	2960	2960	2960	0
83	20231027	172700	187862425	2960	2960	2960	2960	0
84	20231027	172600	187862425	2960	2960	2960	2960	0
85	20231027	172500	187862425	2960	2960	2960	2960	0
86	20231027	172400	187862425	2960	2960	2960	2960	0
87	20231027	172300	187862425	2960	2960	2960	2960	0
88	20231027	172200	187862425	2960	2960	2960	2960	0
89	20231027	172100	187862425	2960	2960	2960	2960	0
90	20231027	172000	187862425	2960	2960	2960	2960	0
91	20231027	171900	187862425	2960	2960	2960	2960	0
92	20231027	171800	187862425	2960	2960	2960	2960	4124
93	20231027	171700	187862425	2960	2960	2960	2960	0
94	20231027	171600	187862425	2960	2960	2960	2960	0
95	20231027	171500	187862425	2960	2960	2960	2960	0
96	20231027	171400	187862425	2960	2960	2960	2960	0
97	20231027	171300	187862425	2960	2960	2960	2960	0
98	20231027	171200	187862425	2960	2960	2960	2960	0
99	20231027	171100	187862425	2960	2960	2960	2960	0
100	20231027	171000	187862425	2960	2960	2960	2960	0
101	20231027	170900	187862425	2960	2960	2960	2960	0
102	20231027	170800	187862425	2960	2960	2960	2960	0
103	20231027	170700	187862425	2960	2960	2960	2960	0
104	20231027	170600	187862425	2960	2960	2960	2960	0
105	20231027	170500	187862425	2960	2960	2960	2960	0
106	20231027	170400	187862425	2960	2960	2960	2960	0
107	20231027	170300	187862425	2960	2960	2960	2960	0
108	20231027	170200	187862425	2960	2960	2960	2960	0
109	20231027	170100	187862425	2960	2960	2960	2960	0
110	20231027	170000	187862425	2960	2960	2960	2960	0
111	20231027	165900	187862425	2960	2960	2960	2960	0
112	20231027	165800	187862425	2960	2960	2960	2960	0
113	20231027	165700	187862425	2960	2960	2960	2960	0
114	20231027	165600	187862425	2960	2960	2960	2960	0
115	20231027	165500	187862425	2960	2960	2960	2960	0
116	20231027	165400	187862425	2960	2960	2960	2960	0
117	20231027	165300	187862425	2960	2960	2960	2960	0
118	20231027	165200	187862425	2960	2960	2960	2960	0
119	20231027	165100	187862425	2960	2960	2960	2960	0
120	20231027	165000	187862425	2960	2960	2960	2960	0
121	20231027	164900	187862425	2960	2960	2960	2960	0
122	20231027	164800	187862425	2960	2960	2960	2960	4124
123	20231027	164700	187862425	2960	2960	2960	2960	0
124	20231027	164600	187862425	2960	2960	2960	2960	0
125	20231027	164500	187862425	2960	2960	2960	2960	0
126	20231027	164400	187862425	2960	2960	2960	2960	0
127	20231027	164300	187862425	2960	2960	2960	2960	0
128	20231027	164200	187862425	2960	2960	2960	2960	0
129	20231027	164100	187862425	2960	2960	2960	2960	0
130	20231027	164000	187862425	2960	2960	2960	2960	0
131	20231027	163900	187862425	2960	2960	2960	2960	0
132	20231027	163800	187862425	2960	2960	2960	2960	0
133	20231027	163700	187862425	2960	2960	2960	2960	0
134	20231027	163600	187862425	2960	2960	2960	2960	0
135	20231027	163500	187862425	2960	2960	2960	2960	0
136	20231027	163400	187862425	2960	2960	2960	2960	0
137	20231027	163300	187862425	2960	2960	2960	2960	0
138	20231027	163200	187862425	2960	2960	2960	2960	0
139	20231027	163100	187862425	2960	2960	2960	2960	0
140	20231027	163000	187862425	2960	2960	2960	2960	0
141	20231027	162900	187862425	2960	2960	2960	2960	0
142	20231027	162800	187862425	2960	2960	2960	2960	0
143	20231027	162700	187862425	2960	2960	2960	2960	0
144	20231027	162600	187862425	2960	2960	2960	2960	0
145	20231027	162500	187862425	2960	2960	2960	2960	0
146	20231027	162400	187862425	2960	2960	2960	2960	0
147	20231027	162300	187862425	2960	2960	2960	2960	0
148	20231027	162200	187862425	2960	2960	2960	2960	0
149	20231027	162100	187862425	2960	2960	2960	2960	0
150	20231027	162000	187862425	2960	2960	2960	2960	0
151	20231027	161900	187862425	2960	2960	2960	2960	0
152	20231027	161800	187862425	2960	2960	2960	2960	4124
153	20231027	161700	187862425	2960	2960	2960	2960	0
154	20231027	161600	187862425	2960	2960	2960	2960	0
155	20231027	161500	187862425	2960	2960	2960	2960	0
156	20231027	161400	187862425	2960	2960	2960	2960	0
157	20231027	161300	187862425	2960	2960	2960	2960	0
158	20231027	161200	187862425	2960	2960	2960	2960	0
159	20231027	161100	187862425	2960	2960	2960	2960	0
160	20231027	161000	187862425	2960	2960	2960	2960	0
161	20231027	160900	187862425	2960	2960	2960	2960	0
162	20231027	160800	187862425	2960	2960	2960	2960	0
163	20231027	160700	187862425	2960	2960	2960	2960	0
164	20231027	160600	187862425	2960	2960	2960	2960	0
165	20231027	160500	187862425	2960	2960	2960	2960	0
166	20231027	160400	187862425	2960	2960	2960	2960	0
167	20231027	160300	187862425	2960	2960	2960	2960	0
168	20231027	160200	187862425	2960	2960	2960	2960	0
169	20231027	160100	187862425	2960	2960	2960	2960	0
170	20231027	160000	187862425	2960	2960	2960	2960	0
171	20231027	155900	187862425	2960	2960	2960	2960	0
172	20231027	155800	187862425	2960	2960	2960	2960	0
173	20231027	155700	187862425	2960	2960	2960	2960	0
174	20231027	155600	187862425	2960	2960	2960	2960	0
175	20231027	155500	187862425	2960	2960	2960	2960	0
176	20231027	155400	187862425	2960	2960	2960	2960	0
177	20231027	155300	187862425	2960	2960	2960	2960	0
178	20231027	155200	187862425	2960	2960	2960	2960	0
179	20231027	155100	187862425	2960	2960	2960	2960	0
180	20231027	155000	187862425	2960	2960	2960	2960	0
181	20231027	154900	187862425	2960	2960	2960	2960	0
182	20231027	154800	187862425	2960	2960	2960	2960	4124
183	20231027	154700	187862425	2960	2960	2960	2960	0
184	20231027	154600	187862425	2960	2960	2960	2960	0
185	20231027	154500	187862425	2960	2960	2960	2960	0
186	20231027	154400	187862425	2960	2960	2960	2960	0
187	20231027	154300	187862425	2960	2960	2960	2960	0
188	20231027	154200	187862425	2960	2960	2960	2960	0
189	20231027	154100	187862425	2960	2960	2960	2960	0
190	20231027	154000	187862425	2960	2960	2960	2960	0
191	20231027	153900	187862425	2960	2960	2960	2960	0
192	20231027	153800	187862425	2960	2960	2960	2960	0
193	20231027	153700	187862425	2960	2960	2960	2960	0
194	20231027	153600	187862425	2960	2960	2960	2960	0
195	20231027	153500	187862425	2960	2960	2960	2960	0
196	20231027	153400	187862425	2960	2960	2960	2960	0
197	20231027	153300	187862425	2960	2960	2960	2960	0
198	20231027	153200	187862425	2960	2960	2960	2960	0
199	20231027	153100	187862425	2960	2960	2960	2960	0
200	20231027	153000	187862425	2960	2960	2960	2960	4124
201	20231027	152900	175655385	2975	2975	2975	2975	0
202	20231027	152800	175655385	2975	2975	2975	2975	0
203	20231027	152700	175655385	2975	2975	2975	2975	0
204	20231027	152600	175655385	2975	2975	2975	2975	0
205	20231027	152500	175655385	2975	2975	2975	2975	0
206	20231027	152400	175655385	2975	2975	2975	2975	0
207	20231027	152300	175655385	2975	2975	2975	2975	0
208	20231027	152200	175655385	2975	2975	2975	2975	0
209	20231027	152100	175655385	2975	2975	2975	2975	0
210	20231027	152000	175655385	2975	2975	2975	2975	0
211	20231027	151900	175655385	2975	2970	2975	2970	15
212	20231027	151800	175610820	2975	2975	2975	2965	535
213	20231027	151700	174021860	2970	2970	2970	2970	3
214	20231027	151600	174012950	2970	2970	2975	2970	14
215	20231027	151500	173971325	2975	2970	2975	2970	6
216	20231027	151400	173953495	2970	2975	2975	2970	4
217	20231027	151300	173941605	2970	2975	2975	2970	4
218	20231027	151200	173929715	2970	2970	2975	2970	3
219	20231027	151100	173920800	2985	2985	2985	2965	7
220	20231027	151000	173899985	2965	2965	2985	2965	6
221	20231027	150900	173882175	2965	2980	2985	2965	976
222	20231027	150800	170969635	2975	2965	2975	2965	69
223	20231027	150700	170764770	2965	2965	2975	2965	24
224	20231027	150600	170693410	2965	2960	2965	2960	5
225	20231027	150500	170678595	2960	2960	2960	2960	3
226	20231027	150400	170669715	2960	2960	2960	2960	3
227	20231027	150300	170660835	2960	2960	2965	2960	310
228	20231027	150200	169743205	2965	2975	2975	2965	2001
229	20231027	150100	163810200	2975	2975	2975	2975	13
230	20231027	150000	163771525	2975	2975	2975	2975	3
231	20231027	145900	163762600	2985	2975	2985	2975	16
232	20231027	145800	163714890	2985	2975	2985	2975	4
233	20231027	145700	163702980	2975	2965	2975	2965	30
234	20231027	145600	163613760	2965	2960	2965	2960	4
235	20231027	145500	163601910	2960	2960	2960	2960	3
236	20231027	145400	163593030	2960	2960	2960	2960	4
237	20231027	145300	163581190	2960	2960	2960	2960	456
238	20231027	145200	162231430	2960	2960	2960	2960	4
239	20231027	145100	162219590	2960	2955	2960	2955	73
240	20231027	145000	162003515	2955	2955	2955	2955	4
241	20231027	144900	161991695	2955	2975	2975	2955	3719
242	20231027	144800	150977670	2980	2980	2980	2975	1288
243	20231027	144700	147139440	2980	2980	2980	2980	20
244	20231027	144600	147079840	2980	2980	2980	2980	4
245	20231027	144500	147067920	2980	2980	2980	2980	4
246	20231027	144400	147056000	2980	2980	2980	2980	3
247	20231027	144300	147047060	2980	2980	2985	2980	7
248	20231027	144200	147026180	2985	2980	2985	2980	16
249	20231027	144100	146978495	2980	2985	2985	2980	345
250	20231027	144000	145948680	2985	2985	2985	2985	3
251	20231027	143900	145939725	2985	2985	2985	2985	3
252	20231027	143800	145930770	2985	2985	2985	2985	955
253	20231027	143700	143080095	2985	2985	2985	2985	3
254	20231027	143600	143071140	2985	2985	2985	2985	3
255	20231027	143500	143062185	2985	2985	2985	2985	4
256	20231027	143400	143050245	2985	2985	2985	2985	4
257	20231027	143300	143038305	2985	2985	2985	2985	2
258	20231027	143200	143032335	2985	2985	2985	2985	104
259	20231027	143100	142721895	2985	2985	2985	2985	3
260	20231027	143000	142712940	2985	2985	2985	2985	3
261	20231027	142900	142703985	2985	2985	2985	2985	4
262	20231027	142800	142692045	2985	2985	2985	2985	4
263	20231027	142700	142680105	2995	2985	2995	2985	4
264	20231027	142600	142668155	2985	2985	2995	2985	24
265	20231027	142500	142596305	2995	2990	2995	2985	7
266	20231027	142400	142575385	2990	2990	2990	2990	3
267	20231027	142300	142566415	2995	2990	2995	2990	4
268	20231027	142200	142554450	2990	2990	2990	2990	4
269	20231027	142100	142542490	2990	2990	2990	2990	5
270	20231027	142000	142527540	2990	2990	2990	2990	5
271	20231027	141900	142512590	2990	2990	2990	2990	3
272	20231027	141800	142503620	2990	2990	2990	2990	4
273	20231027	141700	142491660	2990	2990	2990	2990	4
274	20231027	141600	142479700	2990	2990	2990	2990	3
275	20231027	141500	142470730	2990	2990	2990	2990	3
276	20231027	141400	142461760	2990	2990	2990	2990	21
277	20231027	141300	142398970	2990	2990	2990	2990	4
278	20231027	141200	142387010	2990	2995	2995	2990	343
279	20231027	141100	141361225	2995	2995	2995	2995	337
280	20231027	141000	140351910	2995	2995	2995	2995	3
281	20231027	140900	140342925	2995	2995	2995	2995	4
282	20231027	140800	140330945	2995	2995	2995	2995	4
283	20231027	140700	140318965	2995	2995	2995	2995	3
284	20231027	140600	140309980	2995	2995	2995	2995	3
285	20231027	140500	140300995	2995	2995	2995	2995	3
286	20231027	140400	140292010	2995	2995	2995	2995	5
287	20231027	140300	140277035	2995	2995	2995	2995	3
288	20231027	140200	140268050	2995	2995	2995	2995	3
289	20231027	140100	140259065	2995	2995	2995	2995	10
290	20231027	140000	140229115	2995	2995	2995	2995	4
291	20231027	135900	140217135	2990	2990	2990	2990	3
292	20231027	135800	140208165	3005	2990	3005	2990	4
293	20231027	135700	140196190	3005	2990	3005	2990	5
294	20231027	135600	140181225	2990	2990	2990	2990	4
295	20231027	135500	140169265	2990	2990	2990	2990	3
296	20231027	135400	140160295	2990	2990	2990	2990	4
297	20231027	135300	140148335	2990	2990	2990	2990	3
298	20231027	135200	140139365	2990	2990	2990	2990	4
299	20231027	135100	140127405	2990	2995	2995	2990	3
300	20231027	135000	140118425	2990	2990	2990	2990	4
301	20231027	134900	140106465	2990	2990	2990	2990	3
302	20231027	134800	140097495	2990	2990	3005	2990	6
303	20231027	134700	140079530	2990	2990	2990	2990	4
304	20231027	134600	140067570	2995	3000	3000	2995	3
305	20231027	134500	140058580	3000	3005	3005	3000	3
306	20231027	134400	140049570	3005	2990	3010	2990	465
307	20231027	134300	138652285	3005	2990	3005	2990	8
308	20231027	134200	138628305	2990	2990	2990	2990	3
309	20231027	134100	138619335	2990	2990	3005	2990	4
310	20231027	134000	138607360	3005	2990	3005	2990	6
311	20231027	133900	138589390	3005	2990	3005	2990	7
312	20231027	133800	138568415	3005	2990	3005	2990	1357
313	20231027	133700	134497395	3000	2990	3000	2990	14
314	20231027	133600	134455435	2990	2990	2990	2990	3
315	20231027	133500	134446465	2990	2990	2990	2990	4
316	20231027	133400	134434505	2990	2990	2990	2990	3
317	20231027	133300	134425535	2990	2990	2990	2990	12
318	20231027	133200	134389655	2990	2990	2990	2990	15
319	20231027	133100	134344805	2990	2990	2990	2990	15
320	20231027	133000	134299955	2990	2985	2990	2985	4
321	20231027	132900	134288005	2985	2985	2985	2985	3
322	20231027	132800	134279050	2985	2985	2985	2985	3
323	20231027	132700	134270095	3000	2985	3000	2985	1112
324	20231027	132600	130950760	3000	3000	3000	2985	6
325	20231027	132500	130932805	3000	2985	3000	2985	6
326	20231027	132400	130914850	3000	3000	3000	2985	7
327	20231027	132300	130893895	2985	2985	2985	2985	5
328	20231027	132200	130878970	3000	2995	3000	2980	15
329	20231027	132100	130834035	2980	2975	2980	2975	3
330	20231027	132000	130825100	3000	2975	3000	2975	15
331	20231027	131900	130780200	2975	2980	2980	2975	3
332	20231027	131800	130771270	2980	2980	2980	2980	1475
333	20231027	131700	126375770	2980	2985	2985	2980	201
334	20231027	131600	125775790	2980	2980	2980	2980	660
335	20231027	131500	123808990	2985	2985	2985	2985	44
336	20231027	131400	123677650	3000	2985	3000	2985	24
337	20231027	131300	123605710	2985	2985	2985	2985	5
338	20231027	131200	123590785	2985	2985	3000	2985	4
339	20231027	131100	123578830	3000	2980	3000	2980	4
340	20231027	131000	123566880	2980	3000	3000	2980	6
341	20231027	130900	123548960	2980	2980	2980	2980	4
342	20231027	130800	123537040	2980	2980	2980	2980	3
343	20231027	130700	123528100	3000	3000	3000	2980	14
344	20231027	130600	123486160	2980	2980	2980	2980	5
345	20231027	130500	123471260	2980	2980	2980	2980	3
346	20231027	130400	123462320	2980	2980	2980	2980	3
347	20231027	130300	123453380	2980	2995	2995	2980	303
348	20231027	130200	122545940	2980	2980	2980	2980	4
349	20231027	130100	122534020	2980	2980	2980	2980	4
350	20231027	130000	122522100	2980	2980	2980	2980	3
351	20231027	125900	122513160	2980	2980	2980	2980	4
352	20231027	125800	122501240	2980	2980	2980	2980	142
353	20231027	125700	122078080	2980	2980	2980	2980	36
354	20231027	125600	121970800	2980	2980	2980	2980	4
355	20231027	125500	121958880	2980	2980	2995	2980	4
356	20231027	125400	121946945	2980	2980	2990	2980	3
357	20231027	125300	121937995	2980	2980	2980	2980	4
358	20231027	125200	121926075	2980	2980	2980	2980	4
359	20231027	125100	121914155	2980	2980	2980	2980	456
360	20231027	125000	120555275	2980	2980	2980	2980	3060
361	20231027	124900	111436475	2980	2980	2980	2980	5
362	20231027	124800	111421575	2980	2980	2980	2980	3
363	20231027	124700	111412635	2980	2980	2980	2980	3
364	20231027	124600	111403695	2980	2985	2985	2980	1254
365	20231027	124500	107661530	2985	2985	2985	2985	10
366	20231027	124400	107631680	2985	2985	2985	2985	3
367	20231027	124300	107622725	2985	2990	2990	2985	465
368	20231027	124200	106232385	2990	2990	2990	2990	141
369	20231027	124100	105810795	2990	2990	2990	2990	4
370	20231027	124000	105798835	2990	2990	2990	2990	5
371	20231027	123900	105783885	2990	2990	2990	2990	4
372	20231027	123800	105771925	2990	2990	2990	2990	4
373	20231027	123700	105759965	2990	2990	2990	2990	504
374	20231027	123600	104253005	2990	2990	2990	2990	3
375	20231027	123500	104244035	2990	2990	2990	2990	4
376	20231027	123400	104232075	2990	2990	2990	2990	3
377	20231027	123300	104223105	2990	2990	2990	2990	3
378	20231027	123200	104214135	2990	2990	2990	2990	5
379	20231027	123100	104199185	3005	2990	3005	2990	6
380	20231027	123000	104181200	3005	2990	3005	2990	4
381	20231027	122900	104169225	2990	2995	2995	2990	34
382	20231027	122800	104067425	2995	2995	2995	2995	5
383	20231027	122700	104052450	2995	2990	2995	2990	3
384	20231027	122600	104043470	2990	2990	2990	2990	3
385	20231027	122500	104034500	2990	2990	3005	2990	70
386	20231027	122400	103824210	2990	3000	3000	2990	804
387	20231027	122300	101416180	3000	3000	3000	3000	3
388	20231027	122200	101407180	3000	3000	3000	3000	3
389	20231027	122100	101398180	3000	3000	3000	3000	4
390	20231027	122000	101386180	3000	3000	3000	3000	4
391	20231027	121900	101374180	3000	3000	3000	3000	3
392	20231027	121800	101365180	3000	2995	3000	2995	105
393	20231027	121700	101050190	2995	2995	2995	2995	3
394	20231027	121600	101041205	2995	2995	2995	2995	115
395	20231027	121500	100696780	2995	3000	3000	2995	1007
396	20231027	121400	97680800	2995	2995	2995	2995	3
397	20231027	121300	97671815	2995	2995	3000	2995	77
398	20231027	121200	97440830	2995	3000	3000	2995	6
399	20231027	121100	97422845	3000	3000	3000	3000	4
400	20231027	121000	97410845	3000	3000	3010	3000	102
401	20231027	120900	97103845	2995	2995	2995	2995	399
402	20231027	120800	95908840	2995	2995	3000	2995	200
403	20231027	120700	95308860	2995	3005	3005	2995	342
404	20231027	120600	94282860	3005	3005	3005	3005	14
405	20231027	120500	94240790	3005	3005	3005	3005	3
406	20231027	120400	94231775	3005	3000	3010	3000	418
407	20231027	120300	92975690	3000	3000	3000	3000	4
408	20231027	120200	92963690	3005	3000	3005	3000	4
409	20231027	120100	92951685	3000	3000	3000	3000	4
410	20231027	120000	92939685	3000	3000	3000	3000	303
411	20231027	115900	92030685	3000	3000	3000	3000	4
412	20231027	115800	92018685	3000	3000	3000	3000	4
413	20231027	115700	92006685	3000	3000	3000	3000	3
414	20231027	115600	91997685	3000	3000	3000	3000	3
415	20231027	115500	91988685	3000	3000	3000	3000	4
416	20231027	115400	91976685	3000	3005	3005	3000	9
417	20231027	115300	91949650	3005	3000	3005	3000	11
418	20231027	115200	91916610	3010	3005	3010	2990	2014
419	20231027	115100	85855310	2990	3005	3005	2990	15
420	20231027	115000	85810310	2990	2990	2990	2990	3
421	20231027	114900	85801340	2990	2990	2990	2990	3
422	20231027	114800	85792370	2990	2990	2990	2990	3
423	20231027	114700	85783400	2995	2990	2995	2990	105
424	20231027	114600	85468935	2990	3000	3000	2990	397
425	20231027	114500	84280295	3000	3000	3000	3000	3
426	20231027	114400	84271295	3000	3000	3000	3000	4
427	20231027	114300	84259295	3000	3000	3005	3000	7
428	20231027	114200	84238275	3000	3000	3000	3000	304
429	20231027	114100	83326275	3000	3000	3005	3000	20
430	20231027	114000	83266270	3000	2995	3000	2995	161
431	20231027	113900	82783280	3000	2995	3000	2995	90
432	20231027	113800	82513295	2995	2995	2995	2995	4
433	20231027	113700	82501315	2995	2995	2995	2995	4
434	20231027	113600	82489335	2995	2995	2995	2995	3
435	20231027	113500	82480350	2995	2995	2995	2995	3
436	20231027	113400	82471365	2995	2995	2995	2995	5
437	20231027	113300	82456390	2995	2995	2995	2995	3
438	20231027	113200	82447405	2995	2995	2995	2995	3
439	20231027	113100	82438420	2995	3010	3010	2995	4
440	20231027	113000	82426425	2995	2995	3010	2995	605
441	20231027	112900	80608050	3000	2990	3005	2990	279
442	20231027	112800	79770360	2990	2990	2990	2990	3
443	20231027	112700	79761390	2990	2990	2990	2990	4
444	20231027	112600	79749430	2990	2990	2990	2990	4
445	20231027	112500	79737470	2990	2990	2990	2990	3
446	20231027	112400	79728500	2990	2990	2990	2990	3
447	20231027	112300	79719530	2990	2995	2995	2990	3
448	20231027	112200	79710550	3000	3000	3000	2990	6
449	20231027	112100	79692575	2990	2990	2990	2990	4
450	20231027	112000	79680615	2990	2990	2990	2990	5
451	20231027	111900	79665665	2990	2990	2990	2990	3
452	20231027	111800	79656695	2990	2995	2995	2990	3
453	20231027	111700	79647720	2995	2990	2995	2990	4
454	20231027	111600	79635745	2990	2990	3000	2990	404
455	20231027	111500	78423785	2990	2990	2990	2990	23
456	20231027	111400	78355015	2990	3000	3000	2990	5
457	20231027	111300	78340050	2985	2985	2985	2985	107
458	20231027	111200	78020655	2985	2985	2985	2985	3
459	20231027	111100	78011700	2985	2985	2985	2985	3
460	20231027	111000	78002745	2985	3000	3000	2985	5
461	20231027	110900	77987795	2990	2990	2990	2990	239
462	20231027	110800	77273185	2990	2990	2990	2990	3
463	20231027	110700	77264215	2990	2990	2990	2990	3
464	20231027	110600	77255245	2990	2990	3000	2990	5
465	20231027	110500	77240285	2990	2990	2990	2990	4
466	20231027	110400	77228325	2990	2990	2990	2990	3
467	20231027	110300	77219355	2990	2990	2990	2990	4
468	20231027	110200	77207395	2990	2990	3000	2990	4
469	20231027	110100	77195425	2990	2990	2990	2990	4
470	20231027	110000	77183465	2990	3000	3000	2990	4
471	20231027	105900	77171495	2995	2995	3000	2995	5
472	20231027	105800	77156515	2995	2990	2995	2990	14
473	20231027	105700	77114600	2990	2990	2990	2990	3
474	20231027	105600	77105630	2990	2990	2990	2990	5
475	20231027	105500	77090680	2990	2990	2990	2990	3
476	20231027	105400	77081710	2990	2990	2990	2990	6
477	20231027	105300	77063770	3000	2990	3000	2990	904
478	20231027	105200	74356800	2990	2990	2990	2990	5
479	20231027	105100	74341850	2990	2990	2990	2990	3
480	20231027	105000	74332880	2990	2990	2990	2990	4
481	20231027	104900	74320920	2990	2995	2995	2990	6
482	20231027	104800	74302975	2995	2995	2995	2995	4
483	20231027	104700	74290995	2995	2995	2995	2995	3
484	20231027	104600	74282010	2995	2990	3005	2990	37
485	20231027	104500	74170875	3005	2990	3005	2990	4
486	20231027	104400	74158900	3010	3000	3010	2990	787
487	20231027	104300	71798140	2990	3000	3005	2990	185
488	20231027	104200	71243250	3000	2995	3000	2990	2119
489	20231027	104100	64886590	2990	2990	2995	2990	704
490	20231027	104000	62778625	2990	2985	2990	2985	285
491	20231027	103900	61926495	2985	2980	2985	2980	401
492	20231027	103800	60729530	2980	2980	2980	2980	3
493	20231027	103700	60720590	2980	2980	2980	2980	3
494	20231027	103600	60711650	2985	2980	2985	2980	207
495	20231027	103500	60093790	2980	2980	2980	2980	3
496	20231027	103400	60084850	2980	2980	2980	2980	5
497	20231027	103300	60069950	2980	2980	2985	2980	5
498	20231027	103200	60055040	2980	2980	2980	2980	4
499	20231027	103100	60043120	2980	2980	2980	2980	4
500	20231027	103000	60031200	2980	2980	2980	2980	153
501	20231027	102900	59575260	2985	2980	2985	2980	588
502	20231027	102800	57820100	2985	2980	2985	2980	6
503	20231027	102700	57802205	2980	2980	2985	2980	5
504	20231027	102600	57787300	2980	2980	2985	2980	60
505	20231027	102500	57608220	2985	2965	2985	2965	3211
506	20231027	102400	48039605	2970	2960	2975	2960	763
507	20231027	102300	45774615	2960	2965	2965	2960	9
508	20231027	102200	45747950	2965	2955	2965	2955	7
509	20231027	102100	45727225	2955	2955	2955	2955	3
510	20231027	102000	45718360	2955	2955	2955	2955	3
511	20231027	101900	45709495	2955	2955	2955	2955	4
512	20231027	101800	45697675	2955	2955	2955	2955	4
513	20231027	101700	45685855	2955	2955	2955	2955	3
514	20231027	101600	45676990	2955	2955	2955	2955	296
515	20231027	101500	44802310	2955	2955	2955	2955	5
516	20231027	101400	44787535	2955	2955	2955	2955	4
517	20231027	101300	44775715	2955	2955	2955	2955	3
518	20231027	101200	44766850	2955	2955	2955	2955	3
519	20231027	101100	44757985	2955	2955	2960	2955	8
520	20231027	101000	44734335	2955	2955	2955	2955	4
521	20231027	100900	44722515	2955	2955	2955	2955	35
522	20231027	100800	44619090	2955	2955	2955	2955	5
523	20231027	100700	44604315	2955	2955	2955	2955	3
524	20231027	100600	44595450	2960	2960	2960	2955	12
525	20231027	100500	44559945	2955	2955	2955	2955	889
526	20231027	100400	41932950	2955	2955	2955	2955	0
527	20231027	100300	41932950	2955	2955	2955	2955	0
528	20231027	100200	41932950	2955	2955	2955	2955	0
529	20231027	100100	41932950	2955	2955	2955	2955	0
530	20231027	100000	41932950	2955	2955	2955	2955	0
531	20231027	095900	41932950	2955	2955	2955	2955	49
532	20231027	095800	41788155	2955	2955	2955	2955	38
533	20231027	095700	41675865	2955	2955	2955	2955	1
534	20231027	095600	41672910	2950	2950	2950	2950	13
535	20231027	095500	41634560	2955	2955	2955	2955	1
536	20231027	095400	41631605	2955	2955	2955	2955	1
537	20231027	095300	41628650	2950	2950	2950	2950	0
538	20231027	095200	41628650	2950	2950	2950	2950	100
539	20231027	095100	41333650	2950	2950	2950	2950	0
540	20231027	095000	41333650	2950	2950	2950	2950	0
541	20231027	094900	41333650	2950	2950	2950	2950	0
542	20231027	094800	41333650	2950	2940	2950	2940	42
543	20231027	094700	41210160	2940	2940	2940	2935	23
544	20231027	094600	41142565	2940	2940	2940	2940	17
545	20231027	094500	41092585	2935	2935	2935	2935	333
546	20231027	094400	40115230	2935	2935	2935	2930	327
547	20231027	094300	39156585	2935	2935	2935	2935	0
548	20231027	094200	39156585	2935	2935	2940	2935	129
549	20231027	094100	38777765	2940	2940	2940	2940	52
550	20231027	094000	38624885	2940	2940	2940	2940	103
551	20231027	093900	38322065	2940	2945	2945	2940	610
552	20231027	093800	36528660	2945	2945	2945	2945	195
553	20231027	093700	35954385	2950	2950	2950	2950	50
554	20231027	093600	35806885	2950	2950	2950	2950	0
555	20231027	093500	35806885	2950	2950	2950	2950	0
556	20231027	093400	35806885	2950	2950	2950	2950	37
557	20231027	093300	35697735	2950	2950	2950	2950	9
558	20231027	093200	35671185	2945	2945	2945	2945	0
559	20231027	093100	35671185	2945	2945	2945	2945	355
560	20231027	093000	34625710	2945	2945	2945	2945	1002
561	20231027	092900	31674820	2950	2950	2950	2950	1
562	20231027	092800	31671870	2950	2950	2950	2950	65
563	20231027	092700	31480120	2950	2950	2950	2950	300
564	20231027	092600	30595120	2955	2950	2955	2950	1720
565	20231027	092500	25521115	2955	2955	2965	2950	1516
566	20231027	092400	21044510	2965	2965	2970	2955	1173
567	20231027	092300	17570625	2960	2960	2965	2960	5
568	20231027	092200	17555820	2965	2965	2965	2960	119
569	20231027	092100	17202995	2970	2960	2970	2960	104
570	20231027	092000	16894645	2960	2965	2965	2960	105
571	20231027	091900	16583335	2965	2965	2965	2965	3
572	20231027	091800	16574440	2970	2965	2970	2965	6
573	20231027	091700	16556635	2965	2965	2965	2965	4
574	20231027	091600	16544775	2965	2965	2965	2965	204
575	20231027	091500	15939915	2965	2965	2965	2960	506
576	20231027	091400	14439640	2970	2960	2970	2960	57
577	20231027	091300	14270635	2965	2965	2965	2960	107
578	20231027	091200	13953900	2960	2965	2965	2960	107
579	20231027	091100	13637165	2960	2965	2965	2960	253
580	20231027	091000	12887535	2965	2960	2970	2960	65
581	20231027	090900	12694900	2960	2965	2965	2960	217
582	20231027	090800	12051745	2965	2965	2965	2960	106
583	20231027	090700	11737975	2965	2960	2965	2960	60
584	20231027	090600	11560090	2960	2960	2960	2960	62
585	20231027	090500	11376570	2965	2955	2965	2955	5
586	20231027	090400	11361765	2955	2955	2965	2955	12
587	20231027	090300	11326225	2965	2955	2965	2955	5
588	20231027	090200	11311440	2960	2965	2965	2955	516
589	20231027	090100	9786555	2965	2955	2965	2955	78
590	20231027	090000	9556055	2955	2945	2955	2945	3242