KissMeData/019180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190000	99993565	2850	2850	2850	2850	575
3	20231027	185900	99993565	2850	2850	2850	2850	0
4	20231027	185800	99993565	2850	2850	2850	2850	0
5	20231027	185700	99993565	2850	2850	2850	2850	0
6	20231027	185600	99993565	2850	2850	2850	2850	0
7	20231027	185500	99993565	2850	2850	2850	2850	0
8	20231027	185400	99993565	2850	2850	2850	2850	0
9	20231027	185300	99993565	2850	2850	2850	2850	0
10	20231027	185200	99993565	2850	2850	2850	2850	0
11	20231027	185100	99993565	2850	2850	2850	2850	0
12	20231027	185000	99993565	2850	2850	2850	2850	0
13	20231027	184900	99993565	2850	2850	2850	2850	0
14	20231027	184800	99993565	2850	2850	2850	2850	0
15	20231027	184700	99993565	2850	2850	2850	2850	0
16	20231027	184600	99993565	2850	2850	2850	2850	0
17	20231027	184500	99993565	2850	2850	2850	2850	0
18	20231027	184400	99993565	2850	2850	2850	2850	0
19	20231027	184300	99993565	2850	2850	2850	2850	0
20	20231027	184200	99993565	2850	2850	2850	2850	0
21	20231027	184100	99993565	2850	2850	2850	2850	0
22	20231027	184000	99993565	2850	2850	2850	2850	0
23	20231027	183900	99993565	2850	2850	2850	2850	0
24	20231027	183800	99993565	2850	2850	2850	2850	0
25	20231027	183700	99993565	2850	2850	2850	2850	0
26	20231027	183600	99993565	2850	2850	2850	2850	0
27	20231027	183500	99993565	2850	2850	2850	2850	0
28	20231027	183400	99993565	2850	2850	2850	2850	0
29	20231027	183300	99993565	2850	2850	2850	2850	0
30	20231027	183200	99993565	2850	2850	2850	2850	0
31	20231027	183100	99993565	2850	2850	2850	2850	0
32	20231027	183000	99993565	2850	2850	2850	2850	575
33	20231027	182900	99993565	2850	2850	2850	2850	0
34	20231027	182800	99993565	2850	2850	2850	2850	0
35	20231027	182700	99993565	2850	2850	2850	2850	0
36	20231027	182600	99993565	2850	2850	2850	2850	0
37	20231027	182500	99993565	2850	2850	2850	2850	0
38	20231027	182400	99993565	2850	2850	2850	2850	0
39	20231027	182300	99993565	2850	2850	2850	2850	0
40	20231027	182200	99993565	2850	2850	2850	2850	0
41	20231027	182100	99993565	2850	2850	2850	2850	0
42	20231027	182000	99993565	2850	2850	2850	2850	0
43	20231027	181900	99993565	2850	2850	2850	2850	0
44	20231027	181800	99993565	2850	2850	2850	2850	0
45	20231027	181700	99993565	2850	2850	2850	2850	0
46	20231027	181600	99993565	2850	2850	2850	2850	0
47	20231027	181500	99993565	2850	2850	2850	2850	0
48	20231027	181400	99993565	2850	2850	2850	2850	0
49	20231027	181300	99993565	2850	2850	2850	2850	0
50	20231027	181200	99993565	2850	2850	2850	2850	0
51	20231027	181100	99993565	2850	2850	2850	2850	0
52	20231027	181000	99993565	2850	2850	2850	2850	0
53	20231027	180900	99993565	2850	2850	2850	2850	0
54	20231027	180800	99993565	2850	2850	2850	2850	0
55	20231027	180700	99993565	2850	2850	2850	2850	0
56	20231027	180600	99993565	2850	2850	2850	2850	0
57	20231027	180500	99993565	2850	2850	2850	2850	0
58	20231027	180400	99993565	2850	2850	2850	2850	0
59	20231027	180300	99993565	2850	2850	2850	2850	0
60	20231027	180200	99993565	2850	2850	2850	2850	0
61	20231027	180100	99993565	2850	2850	2850	2850	0
62	20231027	180000	99993565	2850	2850	2850	2850	575
63	20231027	175900	99993565	2850	2850	2850	2850	0
64	20231027	175800	99993565	2850	2850	2850	2850	0
65	20231027	175700	99993565	2850	2850	2850	2850	0
66	20231027	175600	99993565	2850	2850	2850	2850	0
67	20231027	175500	99993565	2850	2850	2850	2850	0
68	20231027	175400	99993565	2850	2850	2850	2850	0
69	20231027	175300	99993565	2850	2850	2850	2850	0
70	20231027	175200	99993565	2850	2850	2850	2850	0
71	20231027	175100	99993565	2850	2850	2850	2850	0
72	20231027	175000	99993565	2850	2850	2850	2850	0
73	20231027	174900	99993565	2850	2850	2850	2850	0
74	20231027	174800	99993565	2850	2850	2850	2850	0
75	20231027	174700	99993565	2850	2850	2850	2850	0
76	20231027	174600	99993565	2850	2850	2850	2850	0
77	20231027	174500	99993565	2850	2850	2850	2850	0
78	20231027	174400	99993565	2850	2850	2850	2850	0
79	20231027	174300	99993565	2850	2850	2850	2850	0
80	20231027	174200	99993565	2850	2850	2850	2850	0
81	20231027	174100	99993565	2850	2850	2850	2850	0
82	20231027	174000	99993565	2850	2850	2850	2850	0
83	20231027	173900	99993565	2850	2850	2850	2850	0
84	20231027	173800	99993565	2850	2850	2850	2850	0
85	20231027	173700	99993565	2850	2850	2850	2850	0
86	20231027	173600	99993565	2850	2850	2850	2850	0
87	20231027	173500	99993565	2850	2850	2850	2850	0
88	20231027	173400	99993565	2850	2850	2850	2850	0
89	20231027	173300	99993565	2850	2850	2850	2850	0
90	20231027	173200	99993565	2850	2850	2850	2850	0
91	20231027	173100	99993565	2850	2850	2850	2850	0
92	20231027	173000	99993565	2850	2850	2850	2850	575
93	20231027	172900	99993565	2850	2850	2850	2850	0
94	20231027	172800	99993565	2850	2850	2850	2850	0
95	20231027	172700	99993565	2850	2850	2850	2850	0
96	20231027	172600	99993565	2850	2850	2850	2850	0
97	20231027	172500	99993565	2850	2850	2850	2850	0
98	20231027	172400	99993565	2850	2850	2850	2850	0
99	20231027	172300	99993565	2850	2850	2850	2850	0
100	20231027	172200	99993565	2850	2850	2850	2850	0
101	20231027	172100	99993565	2850	2850	2850	2850	0
102	20231027	172000	99993565	2850	2850	2850	2850	0
103	20231027	171900	99993565	2850	2850	2850	2850	0
104	20231027	171800	99993565	2850	2850	2850	2850	0
105	20231027	171700	99993565	2850	2850	2850	2850	0
106	20231027	171600	99993565	2850	2850	2850	2850	0
107	20231027	171500	99993565	2850	2850	2850	2850	0
108	20231027	171400	99993565	2850	2850	2850	2850	0
109	20231027	171300	99993565	2850	2850	2850	2850	0
110	20231027	171200	99993565	2850	2850	2850	2850	0
111	20231027	171100	99993565	2850	2850	2850	2850	0
112	20231027	171000	99993565	2850	2850	2850	2850	0
113	20231027	170900	99993565	2850	2850	2850	2850	0
114	20231027	170800	99993565	2850	2850	2850	2850	0
115	20231027	170700	99993565	2850	2850	2850	2850	0
116	20231027	170600	99993565	2850	2850	2850	2850	0
117	20231027	170500	99993565	2850	2850	2850	2850	0
118	20231027	170400	99993565	2850	2850	2850	2850	0
119	20231027	170300	99993565	2850	2850	2850	2850	0
120	20231027	170200	99993565	2850	2850	2850	2850	0
121	20231027	170100	99993565	2850	2850	2850	2850	0
122	20231027	170000	99993565	2850	2850	2850	2850	575
123	20231027	165900	99993565	2850	2850	2850	2850	0
124	20231027	165800	99993565	2850	2850	2850	2850	0
125	20231027	165700	99993565	2850	2850	2850	2850	0
126	20231027	165600	99993565	2850	2850	2850	2850	0
127	20231027	165500	99993565	2850	2850	2850	2850	0
128	20231027	165400	99993565	2850	2850	2850	2850	0
129	20231027	165300	99993565	2850	2850	2850	2850	0
130	20231027	165200	99993565	2850	2850	2850	2850	0
131	20231027	165100	99993565	2850	2850	2850	2850	0
132	20231027	165000	99993565	2850	2850	2850	2850	0
133	20231027	164900	99993565	2850	2850	2850	2850	0
134	20231027	164800	99993565	2850	2850	2850	2850	0
135	20231027	164700	99993565	2850	2850	2850	2850	0
136	20231027	164600	99993565	2850	2850	2850	2850	0
137	20231027	164500	99993565	2850	2850	2850	2850	0
138	20231027	164400	99993565	2850	2850	2850	2850	0
139	20231027	164300	99993565	2850	2850	2850	2850	0
140	20231027	164200	99993565	2850	2850	2850	2850	0
141	20231027	164100	99993565	2850	2850	2850	2850	0
142	20231027	164000	99993565	2850	2850	2850	2850	0
143	20231027	163900	99993565	2850	2850	2850	2850	0
144	20231027	163800	99993565	2850	2850	2850	2850	0
145	20231027	163700	99993565	2850	2850	2850	2850	0
146	20231027	163600	99993565	2850	2850	2850	2850	0
147	20231027	163500	99993565	2850	2850	2850	2850	0
148	20231027	163400	99993565	2850	2850	2850	2850	0
149	20231027	163300	99993565	2850	2850	2850	2850	0
150	20231027	163200	99993565	2850	2850	2850	2850	0
151	20231027	163100	99993565	2850	2850	2850	2850	0
152	20231027	163000	99993565	2850	2850	2850	2850	575
153	20231027	162900	99993565	2850	2850	2850	2850	0
154	20231027	162800	99993565	2850	2850	2850	2850	0
155	20231027	162700	99993565	2850	2850	2850	2850	0
156	20231027	162600	99993565	2850	2850	2850	2850	0
157	20231027	162500	99993565	2850	2850	2850	2850	0
158	20231027	162400	99993565	2850	2850	2850	2850	0
159	20231027	162300	99993565	2850	2850	2850	2850	0
160	20231027	162200	99993565	2850	2850	2850	2850	0
161	20231027	162100	99993565	2850	2850	2850	2850	0
162	20231027	162000	99993565	2850	2850	2850	2850	0
163	20231027	161900	99993565	2850	2850	2850	2850	0
164	20231027	161800	99993565	2850	2850	2850	2850	0
165	20231027	161700	99993565	2850	2850	2850	2850	0
166	20231027	161600	99993565	2850	2850	2850	2850	0
167	20231027	161500	99993565	2850	2850	2850	2850	0
168	20231027	161400	99993565	2850	2850	2850	2850	0
169	20231027	161300	99993565	2850	2850	2850	2850	0
170	20231027	161200	99993565	2850	2850	2850	2850	0
171	20231027	161100	99993565	2850	2850	2850	2850	0
172	20231027	161000	99993565	2850	2850	2850	2850	0
173	20231027	160900	99993565	2850	2850	2850	2850	0
174	20231027	160800	99993565	2850	2850	2850	2850	0
175	20231027	160700	99993565	2850	2850	2850	2850	0
176	20231027	160600	99993565	2850	2850	2850	2850	0
177	20231027	160500	99993565	2850	2850	2850	2850	0
178	20231027	160400	99993565	2850	2850	2850	2850	0
179	20231027	160300	99993565	2850	2850	2850	2850	0
180	20231027	160200	99993565	2850	2850	2850	2850	0
181	20231027	160100	99993565	2850	2850	2850	2850	0
182	20231027	160000	99993565	2850	2850	2850	2850	575
183	20231027	155900	99993565	2850	2850	2850	2850	0
184	20231027	155800	99993565	2850	2850	2850	2850	0
185	20231027	155700	99993565	2850	2850	2850	2850	0
186	20231027	155600	99993565	2850	2850	2850	2850	0
187	20231027	155500	99993565	2850	2850	2850	2850	0
188	20231027	155400	99993565	2850	2850	2850	2850	0
189	20231027	155300	99993565	2850	2850	2850	2850	0
190	20231027	155200	99993565	2850	2850	2850	2850	0
191	20231027	155100	99993565	2850	2850	2850	2850	0
192	20231027	155000	99993565	2850	2850	2850	2850	0
193	20231027	154900	99993565	2850	2850	2850	2850	0
194	20231027	154800	99993565	2850	2850	2850	2850	0
195	20231027	154700	99993565	2850	2850	2850	2850	0
196	20231027	154600	99993565	2850	2850	2850	2850	0
197	20231027	154500	99993565	2850	2850	2850	2850	0
198	20231027	154400	99993565	2850	2850	2850	2850	0
199	20231027	154300	99993565	2850	2850	2850	2850	0
200	20231027	154200	99993565	2850	2850	2850	2850	0
201	20231027	154100	99993565	2850	2850	2850	2850	0
202	20231027	154000	99993565	2850	2850	2850	2850	0
203	20231027	153900	99993565	2850	2850	2850	2850	0
204	20231027	153800	99993565	2850	2850	2850	2850	0
205	20231027	153700	99993565	2850	2850	2850	2850	0
206	20231027	153600	99993565	2850	2850	2850	2850	0
207	20231027	153500	99993565	2850	2850	2850	2850	0
208	20231027	153400	99993565	2850	2850	2850	2850	0
209	20231027	153300	99993565	2850	2850	2850	2850	0
210	20231027	153200	99993565	2850	2850	2850	2850	0
211	20231027	153100	99993565	2850	2850	2850	2850	0
212	20231027	153000	99993565	2850	2850	2850	2850	1150
213	20231027	152900	98354815	2865	2865	2865	2865	0
214	20231027	152800	98354815	2865	2865	2865	2865	0
215	20231027	152700	98354815	2865	2865	2865	2865	0
216	20231027	152600	98354815	2865	2865	2865	2865	0
217	20231027	152500	98354815	2865	2865	2865	2865	0
218	20231027	152400	98354815	2865	2865	2865	2865	0
219	20231027	152300	98354815	2865	2865	2865	2865	0
220	20231027	152200	98354815	2865	2865	2865	2865	0
221	20231027	152100	98354815	2865	2865	2865	2865	0
222	20231027	152000	98354815	2865	2865	2865	2865	0
223	20231027	151900	98354815	2865	2855	2865	2850	973
224	20231027	151800	95581490	2855	2855	2855	2855	1
225	20231027	151700	95578635	2855	2855	2855	2850	712
226	20231027	151600	93549135	2855	2850	2855	2850	240
227	20231027	151500	92864435	2850	2850	2850	2850	0
228	20231027	151400	92864435	2850	2850	2850	2850	0
229	20231027	151300	92864435	2850	2850	2850	2850	0
230	20231027	151200	92864435	2850	2850	2850	2850	0
231	20231027	151100	92864435	2850	2850	2850	2850	0
232	20231027	151000	92864435	2850	2850	2850	2850	0
233	20231027	150900	92864435	2850	2850	2850	2850	0
234	20231027	150800	92864435	2850	2850	2850	2850	0
235	20231027	150700	92864435	2850	2850	2850	2850	0
236	20231027	150600	92864435	2850	2850	2850	2850	83
237	20231027	150500	92627885	2850	2850	2850	2850	355
238	20231027	150400	91616135	2855	2855	2855	2855	0
239	20231027	150300	91616135	2855	2855	2855	2855	0
240	20231027	150200	91616135	2855	2855	2855	2855	0
241	20231027	150100	91616135	2855	2855	2855	2855	0
242	20231027	150000	91616135	2855	2855	2855	2855	0
243	20231027	145900	91616135	2855	2855	2855	2855	0
244	20231027	145800	91616135	2855	2855	2855	2855	0
245	20231027	145700	91616135	2855	2855	2855	2855	0
246	20231027	145600	91616135	2855	2855	2855	2855	0
247	20231027	145500	91616135	2855	2855	2855	2855	0
248	20231027	145400	91616135	2855	2855	2855	2855	0
249	20231027	145300	91616135	2855	2855	2855	2855	0
250	20231027	145200	91616135	2855	2855	2855	2855	0
251	20231027	145100	91616135	2855	2855	2855	2855	1
252	20231027	145000	91613280	2830	2830	2830	2830	0
253	20231027	144900	91613280	2830	2830	2830	2830	0
254	20231027	144800	91613280	2830	2860	2860	2830	2
255	20231027	144700	91607590	2825	2825	2825	2825	257
256	20231027	144600	90881565	2830	2830	2830	2830	5
257	20231027	144500	90867415	2830	2830	2830	2830	171
258	20231027	144400	90383485	2835	2835	2835	2835	0
259	20231027	144300	90383485	2835	2835	2835	2835	0
260	20231027	144200	90383485	2835	2835	2835	2835	65
261	20231027	144100	90199210	2835	2835	2835	2835	0
262	20231027	144000	90199210	2835	2835	2835	2835	0
263	20231027	143900	90199210	2835	2835	2835	2835	0
264	20231027	143800	90199210	2835	2835	2835	2835	1
265	20231027	143700	90196375	2845	2845	2845	2845	10
266	20231027	143600	90167925	2845	2845	2845	2845	0
267	20231027	143500	90167925	2845	2845	2845	2845	0
268	20231027	143400	90167925	2845	2845	2845	2845	20
269	20231027	143300	90111025	2845	2845	2845	2845	0
270	20231027	143200	90111025	2845	2845	2845	2845	0
271	20231027	143100	90111025	2845	2845	2845	2845	5
272	20231027	143000	90096800	2845	2845	2845	2845	20
273	20231027	142900	90039900	2845	2845	2845	2845	0
274	20231027	142800	90039900	2845	2845	2845	2845	0
275	20231027	142700	90039900	2845	2845	2845	2845	0
276	20231027	142600	90039900	2845	2845	2845	2845	0
277	20231027	142500	90039900	2845	2845	2845	2845	19
278	20231027	142400	89985845	2855	2855	2855	2855	35
279	20231027	142300	89885920	2855	2855	2855	2855	0
280	20231027	142200	89885920	2855	2855	2855	2855	0
281	20231027	142100	89885920	2855	2855	2855	2855	0
282	20231027	142000	89885920	2855	2855	2855	2855	0
283	20231027	141900	89885920	2855	2855	2855	2855	0
284	20231027	141800	89885920	2855	2855	2855	2855	0
285	20231027	141700	89885920	2855	2855	2855	2855	0
286	20231027	141600	89885920	2855	2855	2855	2855	0
287	20231027	141500	89885920	2855	2855	2855	2855	0
288	20231027	141400	89885920	2855	2855	2855	2855	0
289	20231027	141300	89885920	2855	2855	2855	2855	0
290	20231027	141200	89885920	2855	2855	2855	2855	0
291	20231027	141100	89885920	2855	2855	2855	2855	0
292	20231027	141000	89885920	2855	2855	2855	2855	0
293	20231027	140900	89885920	2855	2855	2855	2855	0
294	20231027	140800	89885920	2855	2855	2855	2855	0
295	20231027	140700	89885920	2855	2855	2855	2855	0
296	20231027	140600	89885920	2855	2855	2855	2855	1
297	20231027	140500	89883065	2835	2835	2835	2835	5
298	20231027	140400	89868890	2865	2865	2865	2865	0
299	20231027	140300	89868890	2865	2865	2865	2865	0
300	20231027	140200	89868890	2865	2865	2865	2865	0
301	20231027	140100	89868890	2865	2865	2865	2865	0
302	20231027	140000	89868890	2865	2865	2865	2865	0
303	20231027	135900	89868890	2865	2865	2865	2865	0
304	20231027	135800	89868890	2865	2865	2865	2865	0
305	20231027	135700	89868890	2865	2865	2865	2865	0
306	20231027	135600	89868890	2865	2865	2865	2865	0
307	20231027	135500	89868890	2865	2865	2865	2865	0
308	20231027	135400	89868890	2865	2865	2865	2865	0
309	20231027	135300	89868890	2865	2865	2865	2865	0
310	20231027	135200	89868890	2865	2865	2865	2865	0
311	20231027	135100	89868890	2865	2865	2865	2865	0
312	20231027	135000	89868890	2865	2865	2865	2865	0
313	20231027	134900	89868890	2865	2865	2865	2865	0
314	20231027	134800	89868890	2865	2865	2865	2865	3
315	20231027	134700	89860295	2850	2850	2850	2850	6026
316	20231027	134600	72686195	2850	2850	2850	2850	297
317	20231027	134500	71839745	2850	2850	2850	2850	0
318	20231027	134400	71839745	2850	2850	2850	2850	0
319	20231027	134300	71839745	2850	2850	2850	2850	0
320	20231027	134200	71839745	2850	2850	2850	2850	0
321	20231027	134100	71839745	2850	2850	2850	2850	0
322	20231027	134000	71839745	2850	2850	2850	2850	0
323	20231027	133900	71839745	2850	2850	2850	2850	300
324	20231027	133800	70984745	2850	2830	2850	2820	2001
325	20231027	133700	65334795	2850	2850	2850	2850	0
326	20231027	133600	65334795	2850	2850	2850	2850	0
327	20231027	133500	65334795	2850	2850	2850	2850	1
328	20231027	133400	65331945	2825	2830	2830	2825	1000
329	20231027	133300	62504895	2850	2850	2850	2850	0
330	20231027	133200	62504895	2850	2850	2850	2850	0
331	20231027	133100	62504895	2850	2850	2850	2850	0
332	20231027	133000	62504895	2850	2850	2850	2850	0
333	20231027	132900	62504895	2850	2830	2850	2830	90
334	20231027	132800	62250175	2850	2830	2850	2830	31
335	20231027	132700	62162425	2850	2850	2850	2850	0
336	20231027	132600	62162425	2850	2850	2850	2850	0
337	20231027	132500	62162425	2850	2850	2850	2850	0
338	20231027	132400	62162425	2850	2850	2850	2850	1
339	20231027	132300	62159575	2835	2835	2835	2835	0
340	20231027	132200	62159575	2835	2835	2835	2835	113
341	20231027	132100	61839220	2835	2835	2835	2835	0
342	20231027	132000	61839220	2835	2835	2835	2835	0
343	20231027	131900	61839220	2835	2835	2835	2835	3
344	20231027	131800	61830715	2825	2825	2825	2825	5
345	20231027	131700	61816590	2830	2830	2830	2830	210
346	20231027	131600	61222290	2835	2835	2835	2835	0
347	20231027	131500	61222290	2835	2835	2835	2835	111
348	20231027	131400	60907605	2850	2850	2850	2850	0
349	20231027	131300	60907605	2850	2850	2850	2850	0
350	20231027	131200	60907605	2850	2850	2850	2850	0
351	20231027	131100	60907605	2850	2850	2850	2850	0
352	20231027	131000	60907605	2850	2850	2850	2850	0
353	20231027	130900	60907605	2850	2850	2850	2850	0
354	20231027	130800	60907605	2850	2850	2850	2850	0
355	20231027	130700	60907605	2850	2850	2850	2850	0
356	20231027	130600	60907605	2850	2850	2850	2850	3
357	20231027	130500	60899055	2840	2840	2840	2840	0
358	20231027	130400	60899055	2840	2840	2840	2840	10
359	20231027	130300	60870655	2845	2845	2845	2845	0
360	20231027	130200	60870655	2845	2845	2845	2845	110
361	20231027	130100	60557705	2850	2850	2850	2850	0
362	20231027	130000	60557705	2850	2850	2850	2850	0
363	20231027	125900	60557705	2850	2850	2850	2850	0
364	20231027	125800	60557705	2850	2850	2850	2850	0
365	20231027	125700	60557705	2850	2850	2850	2850	0
366	20231027	125600	60557705	2850	2850	2850	2850	0
367	20231027	125500	60557705	2850	2850	2850	2850	0
368	20231027	125400	60557705	2850	2850	2850	2850	0
369	20231027	125300	60557705	2850	2850	2850	2850	0
370	20231027	125200	60557705	2850	2850	2850	2850	0
371	20231027	125100	60557705	2850	2850	2850	2850	32
372	20231027	125000	60466505	2855	2855	2855	2855	1285
373	20231027	124900	56797830	2870	2870	2870	2870	0
374	20231027	124800	56797830	2870	2870	2870	2870	1
375	20231027	124700	56794960	2855	2855	2855	2855	0
376	20231027	124600	56794960	2855	2855	2855	2855	0
377	20231027	124500	56794960	2855	2860	2860	2855	907
378	20231027	124400	54201540	2875	2875	2875	2875	0
379	20231027	124300	54201540	2875	2875	2875	2875	0
380	20231027	124200	54201540	2875	2875	2875	2875	0
381	20231027	124100	54201540	2875	2875	2875	2875	0
382	20231027	124000	54201540	2875	2875	2875	2875	1
383	20231027	123900	54198665	2860	2860	2860	2860	99
384	20231027	123800	53915525	2875	2875	2875	2875	0
385	20231027	123700	53915525	2875	2875	2875	2875	0
386	20231027	123600	53915525	2875	2875	2875	2875	0
387	20231027	123500	53915525	2875	2875	2875	2875	0
388	20231027	123400	53915525	2875	2875	2875	2875	0
389	20231027	123300	53915525	2875	2875	2875	2875	0
390	20231027	123200	53915525	2875	2875	2875	2875	0
391	20231027	123100	53915525	2875	2875	2875	2875	0
392	20231027	123000	53915525	2875	2875	2875	2875	57
393	20231027	122900	53751650	2865	2865	2865	2865	0
394	20231027	122800	53751650	2865	2865	2865	2865	0
395	20231027	122700	53751650	2865	2865	2865	2865	0
396	20231027	122600	53751650	2865	2865	2865	2865	0
397	20231027	122500	53751650	2865	2865	2865	2865	0
398	20231027	122400	53751650	2865	2865	2865	2865	0
399	20231027	122300	53751650	2865	2865	2865	2865	0
400	20231027	122200	53751650	2865	2870	2870	2865	1278
401	20231027	122100	50090175	2870	2875	2880	2870	7
402	20231027	122000	50070070	2885	2885	2885	2885	0
403	20231027	121900	50070070	2885	2885	2885	2885	0
404	20231027	121800	50070070	2885	2885	2885	2870	1753
405	20231027	121700	45031095	2885	2885	2885	2885	0
406	20231027	121600	45031095	2885	2885	2885	2885	0
407	20231027	121500	45031095	2885	2885	2885	2885	0
408	20231027	121400	45031095	2885	2885	2885	2885	0
409	20231027	121300	45031095	2885	2885	2885	2885	0
410	20231027	121200	45031095	2885	2885	2885	2885	0
411	20231027	121100	45031095	2885	2885	2885	2885	0
412	20231027	121000	45031095	2885	2885	2885	2885	250
413	20231027	120900	44309845	2875	2875	2875	2875	0
414	20231027	120800	44309845	2875	2875	2875	2875	0
415	20231027	120700	44309845	2875	2875	2875	2875	0
416	20231027	120600	44309845	2875	2875	2875	2875	0
417	20231027	120500	44309845	2875	2875	2875	2875	1
418	20231027	120400	44306970	2875	2875	2875	2875	0
419	20231027	120300	44306970	2875	2875	2875	2875	0
420	20231027	120200	44306970	2875	2875	2875	2875	0
421	20231027	120100	44306970	2875	2875	2875	2875	0
422	20231027	120000	44306970	2875	2875	2875	2875	0
423	20231027	115900	44306970	2875	2875	2875	2875	0
424	20231027	115800	44306970	2875	2875	2875	2875	0
425	20231027	115700	44306970	2875	2875	2875	2875	0
426	20231027	115600	44306970	2875	2875	2875	2875	0
427	20231027	115500	44306970	2875	2875	2875	2875	0
428	20231027	115400	44306970	2875	2875	2875	2875	0
429	20231027	115300	44306970	2875	2875	2875	2875	0
430	20231027	115200	44306970	2875	2875	2875	2875	0
431	20231027	115100	44306970	2875	2875	2875	2875	0
432	20231027	115000	44306970	2875	2875	2875	2875	0
433	20231027	114900	44306970	2875	2875	2875	2875	0
434	20231027	114800	44306970	2875	2875	2875	2875	0
435	20231027	114700	44306970	2875	2875	2875	2875	1
436	20231027	114600	44304095	2885	2885	2885	2885	0
437	20231027	114500	44304095	2885	2885	2885	2885	0
438	20231027	114400	44304095	2885	2885	2885	2885	0
439	20231027	114300	44304095	2885	2885	2885	2885	0
440	20231027	114200	44304095	2885	2885	2885	2885	0
441	20231027	114100	44304095	2885	2885	2885	2885	0
442	20231027	114000	44304095	2885	2885	2885	2885	0
443	20231027	113900	44304095	2885	2885	2885	2885	0
444	20231027	113800	44304095	2885	2885	2885	2885	0
445	20231027	113700	44304095	2885	2885	2885	2885	2
446	20231027	113600	44298325	2885	2885	2885	2885	1
447	20231027	113500	44295440	2875	2885	2885	2875	52
448	20231027	113400	44145460	2885	2885	2885	2885	115
449	20231027	113300	43813685	2885	2885	2885	2885	0
450	20231027	113200	43813685	2885	2885	2885	2885	0
451	20231027	113100	43813685	2885	2885	2885	2885	34
452	20231027	113000	43715595	2875	2875	2875	2875	200
453	20231027	112900	43140595	2885	2885	2885	2885	0
454	20231027	112800	43140595	2885	2885	2885	2885	1
455	20231027	112700	43137710	2875	2875	2875	2875	0
456	20231027	112600	43137710	2875	2875	2875	2875	0
457	20231027	112500	43137710	2875	2875	2875	2875	0
458	20231027	112400	43137710	2875	2875	2875	2875	0
459	20231027	112300	43137710	2875	2875	2875	2875	0
460	20231027	112200	43137710	2875	2875	2875	2875	0
461	20231027	112100	43137710	2875	2875	2875	2875	0
462	20231027	112000	43137710	2875	2875	2875	2875	0
463	20231027	111900	43137710	2875	2870	2875	2870	217
464	20231027	111800	42513920	2870	2870	2870	2870	0
465	20231027	111700	42513920	2870	2870	2870	2870	0
466	20231027	111600	42513920	2870	2870	2870	2870	0
467	20231027	111500	42513920	2870	2870	2870	2870	310
468	20231027	111400	41624220	2865	2865	2865	2865	148
469	20231027	111300	41200200	2865	2865	2865	2865	0
470	20231027	111200	41200200	2865	2865	2865	2865	0
471	20231027	111100	41200200	2865	2865	2865	2865	0
472	20231027	111000	41200200	2865	2865	2865	2865	0
473	20231027	110900	41200200	2865	2865	2865	2865	2
474	20231027	110800	41194470	2865	2865	2865	2865	0
475	20231027	110700	41194470	2865	2865	2865	2865	0
476	20231027	110600	41194470	2865	2865	2865	2865	1
477	20231027	110500	41191605	2870	2870	2870	2870	0
478	20231027	110400	41191605	2870	2870	2870	2870	0
479	20231027	110300	41191605	2870	2870	2870	2870	0
480	20231027	110200	41191605	2870	2870	2870	2870	0
481	20231027	110100	41191605	2870	2870	2870	2870	0
482	20231027	110000	41191605	2870	2870	2870	2870	0
483	20231027	105900	41191605	2870	2870	2870	2870	0
484	20231027	105800	41191605	2870	2870	2870	2870	0
485	20231027	105700	41191605	2870	2870	2870	2870	0
486	20231027	105600	41191605	2870	2870	2870	2870	6
487	20231027	105500	41174385	2870	2870	2870	2870	453
488	20231027	105400	39874275	2870	2870	2870	2870	0
489	20231027	105300	39874275	2870	2870	2870	2870	0
490	20231027	105200	39874275	2870	2870	2870	2870	5
491	20231027	105100	39859925	2865	2865	2865	2865	0
492	20231027	105000	39859925	2865	2865	2865	2865	0
493	20231027	104900	39859925	2865	2860	2865	2860	844
494	20231027	104800	37442305	2860	2860	2860	2860	201
495	20231027	104700	36867445	2855	2855	2855	2855	0
496	20231027	104600	36867445	2855	2855	2855	2855	0
497	20231027	104500	36867445	2855	2855	2855	2855	0
498	20231027	104400	36867445	2855	2855	2855	2855	0
499	20231027	104300	36867445	2855	2855	2855	2855	0
500	20231027	104200	36867445	2855	2850	2855	2850	1679
501	20231027	104100	32082285	2850	2850	2850	2850	0
502	20231027	104000	32082285	2850	2850	2850	2850	0
503	20231027	103900	32082285	2850	2850	2850	2850	3
504	20231027	103800	32073735	2850	2850	2850	2850	0
505	20231027	103700	32073735	2850	2850	2850	2850	0
506	20231027	103600	32073735	2850	2850	2850	2850	0
507	20231027	103500	32073735	2850	2850	2850	2850	85
508	20231027	103400	31831485	2850	2850	2850	2850	0
509	20231027	103300	31831485	2850	2850	2850	2850	100
510	20231027	103200	31546485	2850	2850	2850	2850	20
511	20231027	103100	31489485	2865	2865	2865	2865	0
512	20231027	103000	31489485	2865	2865	2865	2865	0
513	20231027	102900	31489485	2865	2865	2865	2865	0
514	20231027	102800	31489485	2865	2865	2865	2865	1
515	20231027	102700	31486620	2865	2865	2865	2865	4
516	20231027	102600	31475160	2865	2865	2865	2865	0
517	20231027	102500	31475160	2865	2865	2865	2865	1
518	20231027	102400	31472295	2845	2860	2860	2845	24
519	20231027	102300	31403670	2855	2845	2855	2845	376
520	20231027	102200	30332945	2845	2845	2845	2845	100
521	20231027	102100	30048445	2845	2845	2845	2845	301
522	20231027	102000	29192100	2840	2840	2840	2840	976
523	20231027	101900	26420260	2840	2840	2840	2840	13
524	20231027	101800	26383340	2840	2840	2840	2840	1
525	20231027	101700	26380500	2830	2830	2830	2830	0
526	20231027	101600	26380500	2830	2830	2830	2830	0
527	20231027	101500	26380500	2830	2830	2830	2830	0
528	20231027	101400	26380500	2830	2830	2830	2830	8
529	20231027	101300	26357860	2830	2830	2830	2830	9
530	20231027	101200	26332390	2825	2825	2825	2825	0
531	20231027	101100	26332390	2825	2825	2825	2825	0
532	20231027	101000	26332390	2825	2825	2825	2825	0
533	20231027	100900	26332390	2825	2825	2825	2825	0
534	20231027	100800	26332390	2825	2825	2825	2825	0
535	20231027	100700	26332390	2825	2820	2825	2820	1010
536	20231027	100600	23480945	2820	2820	2820	2820	0
537	20231027	100500	23480945	2820	2820	2820	2820	0
538	20231027	100400	23480945	2820	2820	2820	2820	0
539	20231027	100300	23480945	2820	2820	2820	2820	0
540	20231027	100200	23480945	2820	2820	2820	2820	0
541	20231027	100100	23480945	2820	2820	2820	2820	1
542	20231027	100000	23478125	2815	2815	2815	2815	99
543	20231027	095900	23199440	2815	2815	2815	2815	1
544	20231027	095800	23196625	2800	2800	2800	2800	0
545	20231027	095700	23196625	2800	2800	2800	2800	0
546	20231027	095600	23196625	2800	2800	2800	2800	0
547	20231027	095500	23196625	2800	2800	2800	2800	0
548	20231027	095400	23196625	2800	2800	2800	2800	0
549	20231027	095300	23196625	2800	2800	2800	2800	0
550	20231027	095200	23196625	2800	2800	2800	2800	50
551	20231027	095100	23056625	2805	2800	2805	2800	1604
552	20231027	095000	18561175	2800	2800	2800	2800	0
553	20231027	094900	18561175	2800	2795	2800	2795	56
554	20231027	094800	18404650	2780	2790	2790	2780	200
555	20231027	094700	17848590	2800	2800	2800	2800	100
556	20231027	094600	17568590	2795	2795	2795	2795	0
557	20231027	094500	17568590	2795	2795	2795	2795	21
558	20231027	094400	17509895	2790	2790	2790	2790	126
559	20231027	094300	17158355	2790	2790	2790	2790	0
560	20231027	094200	17158355	2790	2795	2795	2790	537
561	20231027	094100	15659375	2805	2805	2805	2805	1
562	20231027	094000	15656570	2795	2795	2795	2795	0
563	20231027	093900	15656570	2795	2805	2805	2795	56
564	20231027	093800	15500040	2795	2795	2795	2795	0
565	20231027	093700	15500040	2795	2800	2800	2795	397
566	20231027	093600	14388920	2805	2810	2810	2805	775
567	20231027	093500	12214135	2825	2825	2825	2825	0
568	20231027	093400	12214135	2825	2810	2825	2810	206
569	20231027	093300	11635260	2810	2810	2810	2810	2
570	20231027	093200	11629640	2810	2810	2810	2810	0
571	20231027	093100	11629640	2810	2810	2810	2810	0
572	20231027	093000	11629640	2810	2810	2810	2810	0
573	20231027	092900	11629640	2810	2810	2810	2810	0
574	20231027	092800	11629640	2810	2815	2815	2810	188
575	20231027	092700	11101335	2815	2815	2815	2815	0
576	20231027	092600	11101335	2815	2815	2815	2815	86
577	20231027	092500	10859245	2820	2820	2820	2820	0
578	20231027	092400	10859245	2820	2820	2820	2820	233
579	20231027	092300	10202185	2820	2820	2820	2820	0
580	20231027	092200	10202185	2820	2820	2820	2820	0
581	20231027	092100	10202185	2820	2820	2820	2820	0
582	20231027	092000	10202185	2820	2820	2820	2820	300
583	20231027	091900	9356185	2825	2825	2825	2825	30
584	20231027	091800	9271435	2830	2830	2830	2830	0
585	20231027	091700	9271435	2830	2830	2830	2830	428
586	20231027	091600	8060195	2830	2830	2830	2830	0
587	20231027	091500	8060195	2830	2830	2830	2830	0
588	20231027	091400	8060195	2830	2830	2830	2830	0
589	20231027	091300	8060195	2830	2830	2830	2830	0
590	20231027	091200	8060195	2830	2830	2830	2830	0
591	20231027	091100	8060195	2830	2830	2830	2830	0
592	20231027	091000	8060195	2830	2830	2830	2830	0
593	20231027	090900	8060195	2830	2830	2830	2830	0
594	20231027	090800	8060195	2830	2830	2830	2830	0
595	20231027	090700	8060195	2830	2835	2835	2830	516
596	20231027	090600	6599665	2830	2830	2830	2830	103
597	20231027	090500	6308175	2830	2845	2845	2805	852
598	20231027	090400	3894200	2845	2840	2845	2840	4
599	20231027	090300	3882830	2835	2845	2845	2835	30
600	20231027	090200	3797500	2845	2835	2845	2835	185
601	20231027	090100	3271295	2845	2845	2845	2845	0
602	20231027	090000	3271295	2845	2830	2845	2825	1156