KissMeData/155900/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200900	1234488805	3130	3130	3130	3130	10
3	20231027	200800	1234488805	3130	3130	3130	3130	0
4	20231027	200700	1234488805	3130	3130	3130	3130	0
5	20231027	200600	1234488805	3130	3130	3130	3130	0
6	20231027	200500	1234488805	3130	3130	3130	3130	0
7	20231027	200400	1234488805	3130	3130	3130	3130	0
8	20231027	200300	1234488805	3130	3130	3130	3130	0
9	20231027	200200	1234488805	3130	3130	3130	3130	0
10	20231027	200100	1234488805	3130	3130	3130	3130	0
11	20231027	200000	1234488805	3130	3130	3130	3130	0
12	20231027	195900	1234488805	3130	3130	3130	3130	0
13	20231027	195800	1234488805	3130	3130	3130	3130	0
14	20231027	195700	1234488805	3130	3130	3130	3130	0
15	20231027	195600	1234488805	3130	3130	3130	3130	0
16	20231027	195500	1234488805	3130	3130	3130	3130	0
17	20231027	195400	1234488805	3130	3130	3130	3130	0
18	20231027	195300	1234488805	3130	3130	3130	3130	0
19	20231027	195200	1234488805	3130	3130	3130	3130	0
20	20231027	195100	1234488805	3130	3130	3130	3130	0
21	20231027	195000	1234488805	3130	3130	3130	3130	0
22	20231027	194900	1234488805	3130	3130	3130	3130	0
23	20231027	194800	1234488805	3130	3130	3130	3130	0
24	20231027	194700	1234488805	3130	3130	3130	3130	0
25	20231027	194600	1234488805	3130	3130	3130	3130	0
26	20231027	194500	1234488805	3130	3130	3130	3130	0
27	20231027	194400	1234488805	3130	3130	3130	3130	0
28	20231027	194300	1234488805	3130	3130	3130	3130	0
29	20231027	194200	1234488805	3130	3130	3130	3130	0
30	20231027	194100	1234488805	3130	3130	3130	3130	0
31	20231027	194000	1234488805	3130	3130	3130	3130	0
32	20231027	193900	1234488805	3130	3130	3130	3130	10
33	20231027	193800	1234488805	3130	3130	3130	3130	0
34	20231027	193700	1234488805	3130	3130	3130	3130	0
35	20231027	193600	1234488805	3130	3130	3130	3130	0
36	20231027	193500	1234488805	3130	3130	3130	3130	0
37	20231027	193400	1234488805	3130	3130	3130	3130	0
38	20231027	193300	1234488805	3130	3130	3130	3130	0
39	20231027	193200	1234488805	3130	3130	3130	3130	0
40	20231027	193100	1234488805	3130	3130	3130	3130	0
41	20231027	193000	1234488805	3130	3130	3130	3130	0
42	20231027	192900	1234488805	3130	3130	3130	3130	0
43	20231027	192800	1234488805	3130	3130	3130	3130	0
44	20231027	192700	1234488805	3130	3130	3130	3130	0
45	20231027	192600	1234488805	3130	3130	3130	3130	0
46	20231027	192500	1234488805	3130	3130	3130	3130	0
47	20231027	192400	1234488805	3130	3130	3130	3130	0
48	20231027	192300	1234488805	3130	3130	3130	3130	0
49	20231027	192200	1234488805	3130	3130	3130	3130	0
50	20231027	192100	1234488805	3130	3130	3130	3130	0
51	20231027	192000	1234488805	3130	3130	3130	3130	0
52	20231027	191900	1234488805	3130	3130	3130	3130	0
53	20231027	191800	1234488805	3130	3130	3130	3130	0
54	20231027	191700	1234488805	3130	3130	3130	3130	0
55	20231027	191600	1234488805	3130	3130	3130	3130	0
56	20231027	191500	1234488805	3130	3130	3130	3130	0
57	20231027	191400	1234488805	3130	3130	3130	3130	0
58	20231027	191300	1234488805	3130	3130	3130	3130	0
59	20231027	191200	1234488805	3130	3130	3130	3130	0
60	20231027	191100	1234488805	3130	3130	3130	3130	0
61	20231027	191000	1234488805	3130	3130	3130	3130	0
62	20231027	190900	1234488805	3130	3130	3130	3130	10
63	20231027	190800	1234488805	3130	3130	3130	3130	0
64	20231027	190700	1234488805	3130	3130	3130	3130	0
65	20231027	190600	1234488805	3130	3130	3130	3130	0
66	20231027	190500	1234488805	3130	3130	3130	3130	0
67	20231027	190400	1234488805	3130	3130	3130	3130	0
68	20231027	190300	1234488805	3130	3130	3130	3130	0
69	20231027	190200	1234488805	3130	3130	3130	3130	0
70	20231027	190100	1234488805	3130	3130	3130	3130	0
71	20231027	190000	1234488805	3130	3130	3130	3130	0
72	20231027	185900	1234488805	3130	3130	3130	3130	0
73	20231027	185800	1234488805	3130	3130	3130	3130	0
74	20231027	185700	1234488805	3130	3130	3130	3130	0
75	20231027	185600	1234488805	3130	3130	3130	3130	0
76	20231027	185500	1234488805	3130	3130	3130	3130	0
77	20231027	185400	1234488805	3130	3130	3130	3130	0
78	20231027	185300	1234488805	3130	3130	3130	3130	0
79	20231027	185200	1234488805	3130	3130	3130	3130	0
80	20231027	185100	1234488805	3130	3130	3130	3130	0
81	20231027	185000	1234488805	3130	3130	3130	3130	0
82	20231027	184900	1234488805	3130	3130	3130	3130	0
83	20231027	184800	1234488805	3130	3130	3130	3130	0
84	20231027	184700	1234488805	3130	3130	3130	3130	0
85	20231027	184600	1234488805	3130	3130	3130	3130	0
86	20231027	184500	1234488805	3130	3130	3130	3130	0
87	20231027	184400	1234488805	3130	3130	3130	3130	0
88	20231027	184300	1234488805	3130	3130	3130	3130	0
89	20231027	184200	1234488805	3130	3130	3130	3130	0
90	20231027	184100	1234488805	3130	3130	3130	3130	0
91	20231027	184000	1234488805	3130	3130	3130	3130	0
92	20231027	183900	1234488805	3130	3130	3130	3130	10
93	20231027	183800	1234488805	3130	3130	3130	3130	0
94	20231027	183700	1234488805	3130	3130	3130	3130	0
95	20231027	183600	1234488805	3130	3130	3130	3130	0
96	20231027	183500	1234488805	3130	3130	3130	3130	0
97	20231027	183400	1234488805	3130	3130	3130	3130	0
98	20231027	183300	1234488805	3130	3130	3130	3130	0
99	20231027	183200	1234488805	3130	3130	3130	3130	0
100	20231027	183100	1234488805	3130	3130	3130	3130	0
101	20231027	183000	1234488805	3130	3130	3130	3130	0
102	20231027	182900	1234488805	3130	3130	3130	3130	0
103	20231027	182800	1234488805	3130	3130	3130	3130	0
104	20231027	182700	1234488805	3130	3130	3130	3130	0
105	20231027	182600	1234488805	3130	3130	3130	3130	0
106	20231027	182500	1234488805	3130	3130	3130	3130	0
107	20231027	182400	1234488805	3130	3130	3130	3130	0
108	20231027	182300	1234488805	3130	3130	3130	3130	0
109	20231027	182200	1234488805	3130	3130	3130	3130	0
110	20231027	182100	1234488805	3130	3130	3130	3130	0
111	20231027	182000	1234488805	3130	3130	3130	3130	0
112	20231027	181900	1234488805	3130	3130	3130	3130	0
113	20231027	181800	1234488805	3130	3130	3130	3130	0
114	20231027	181700	1234488805	3130	3130	3130	3130	0
115	20231027	181600	1234488805	3130	3130	3130	3130	0
116	20231027	181500	1234488805	3130	3130	3130	3130	0
117	20231027	181400	1234488805	3130	3130	3130	3130	0
118	20231027	181300	1234488805	3130	3130	3130	3130	0
119	20231027	181200	1234488805	3130	3130	3130	3130	0
120	20231027	181100	1234488805	3130	3130	3130	3130	0
121	20231027	181000	1234488805	3130	3130	3130	3130	0
122	20231027	180900	1234488805	3130	3130	3130	3130	10
123	20231027	180800	1234488805	3130	3130	3130	3130	0
124	20231027	180700	1234488805	3130	3130	3130	3130	0
125	20231027	180600	1234488805	3130	3130	3130	3130	0
126	20231027	180500	1234488805	3130	3130	3130	3130	0
127	20231027	180400	1234488805	3130	3130	3130	3130	0
128	20231027	180300	1234488805	3130	3130	3130	3130	0
129	20231027	180200	1234488805	3130	3130	3130	3130	0
130	20231027	180100	1234488805	3130	3130	3130	3130	0
131	20231027	180000	1234488805	3130	3130	3130	3130	0
132	20231027	175900	1234488805	3130	3130	3130	3130	0
133	20231027	175800	1234488805	3130	3130	3130	3130	0
134	20231027	175700	1234488805	3130	3130	3130	3130	0
135	20231027	175600	1234488805	3130	3130	3130	3130	0
136	20231027	175500	1234488805	3130	3130	3130	3130	0
137	20231027	175400	1234488805	3130	3130	3130	3130	0
138	20231027	175300	1234488805	3130	3130	3130	3130	0
139	20231027	175200	1234488805	3130	3130	3130	3130	0
140	20231027	175100	1234488805	3130	3130	3130	3130	0
141	20231027	175000	1234488805	3130	3130	3130	3130	0
142	20231027	174900	1234488805	3130	3130	3130	3130	0
143	20231027	174800	1234488805	3130	3130	3130	3130	0
144	20231027	174700	1234488805	3130	3130	3130	3130	0
145	20231027	174600	1234488805	3130	3130	3130	3130	0
146	20231027	174500	1234488805	3130	3130	3130	3130	0
147	20231027	174400	1234488805	3130	3130	3130	3130	0
148	20231027	174300	1234488805	3130	3130	3130	3130	0
149	20231027	174200	1234488805	3130	3130	3130	3130	0
150	20231027	174100	1234488805	3130	3130	3130	3130	0
151	20231027	174000	1234488805	3130	3130	3130	3130	0
152	20231027	173900	1234488805	3130	3130	3130	3130	10
153	20231027	173800	1234488805	3130	3130	3130	3130	0
154	20231027	173700	1234488805	3130	3130	3130	3130	0
155	20231027	173600	1234488805	3130	3130	3130	3130	0
156	20231027	173500	1234488805	3130	3130	3130	3130	0
157	20231027	173400	1234488805	3130	3130	3130	3130	0
158	20231027	173300	1234488805	3130	3130	3130	3130	0
159	20231027	173200	1234488805	3130	3130	3130	3130	0
160	20231027	173100	1234488805	3130	3130	3130	3130	0
161	20231027	173000	1234488805	3130	3130	3130	3130	0
162	20231027	172900	1234488805	3130	3130	3130	3130	0
163	20231027	172800	1234488805	3130	3130	3130	3130	0
164	20231027	172700	1234488805	3130	3130	3130	3130	0
165	20231027	172600	1234488805	3130	3130	3130	3130	0
166	20231027	172500	1234488805	3130	3130	3130	3130	0
167	20231027	172400	1234488805	3130	3130	3130	3130	0
168	20231027	172300	1234488805	3130	3130	3130	3130	0
169	20231027	172200	1234488805	3130	3130	3130	3130	0
170	20231027	172100	1234488805	3130	3130	3130	3130	0
171	20231027	172000	1234488805	3130	3130	3130	3130	0
172	20231027	171900	1234488805	3130	3130	3130	3130	0
173	20231027	171800	1234488805	3130	3130	3130	3130	0
174	20231027	171700	1234488805	3130	3130	3130	3130	0
175	20231027	171600	1234488805	3130	3130	3130	3130	0
176	20231027	171500	1234488805	3130	3130	3130	3130	0
177	20231027	171400	1234488805	3130	3130	3130	3130	0
178	20231027	171300	1234488805	3130	3130	3130	3130	0
179	20231027	171200	1234488805	3130	3130	3130	3130	0
180	20231027	171100	1234488805	3130	3130	3130	3130	0
181	20231027	171000	1234488805	3130	3130	3130	3130	0
182	20231027	170900	1234488805	3130	3130	3130	3130	10
183	20231027	170800	1234488805	3130	3130	3130	3130	0
184	20231027	170700	1234488805	3130	3130	3130	3130	0
185	20231027	170600	1234488805	3130	3130	3130	3130	0
186	20231027	170500	1234488805	3130	3130	3130	3130	0
187	20231027	170400	1234488805	3130	3130	3130	3130	0
188	20231027	170300	1234488805	3130	3130	3130	3130	0
189	20231027	170200	1234488805	3130	3130	3130	3130	0
190	20231027	170100	1234488805	3130	3130	3130	3130	0
191	20231027	170000	1234488805	3130	3130	3130	3130	0
192	20231027	165900	1234488805	3130	3130	3130	3130	0
193	20231027	165800	1234488805	3130	3130	3130	3130	0
194	20231027	165700	1234488805	3130	3130	3130	3130	0
195	20231027	165600	1234488805	3130	3130	3130	3130	0
196	20231027	165500	1234488805	3130	3130	3130	3130	0
197	20231027	165400	1234488805	3130	3130	3130	3130	0
198	20231027	165300	1234488805	3130	3130	3130	3130	0
199	20231027	165200	1234488805	3130	3130	3130	3130	0
200	20231027	165100	1234488805	3130	3130	3130	3130	0
201	20231027	165000	1234488805	3130	3130	3130	3130	0
202	20231027	164900	1234488805	3130	3130	3130	3130	0
203	20231027	164800	1234488805	3130	3130	3130	3130	0
204	20231027	164700	1234488805	3130	3130	3130	3130	0
205	20231027	164600	1234488805	3130	3130	3130	3130	0
206	20231027	164500	1234488805	3130	3130	3130	3130	0
207	20231027	164400	1234488805	3130	3130	3130	3130	0
208	20231027	164300	1234488805	3130	3130	3130	3130	0
209	20231027	164200	1234488805	3130	3130	3130	3130	0
210	20231027	164100	1234488805	3130	3130	3130	3130	0
211	20231027	164000	1234488805	3130	3130	3130	3130	0
212	20231027	163900	1234488805	3130	3130	3130	3130	10
213	20231027	163800	1234488805	3130	3130	3130	3130	0
214	20231027	163700	1234488805	3130	3130	3130	3130	0
215	20231027	163600	1234488805	3130	3130	3130	3130	0
216	20231027	163500	1234488805	3130	3130	3130	3130	0
217	20231027	163400	1234488805	3130	3130	3130	3130	0
218	20231027	163300	1234488805	3130	3130	3130	3130	0
219	20231027	163200	1234488805	3130	3130	3130	3130	0
220	20231027	163100	1234488805	3130	3130	3130	3130	0
221	20231027	163000	1234488805	3130	3130	3130	3130	0
222	20231027	162900	1234488805	3130	3130	3130	3130	0
223	20231027	162800	1234488805	3130	3130	3130	3130	0
224	20231027	162700	1234488805	3130	3130	3130	3130	0
225	20231027	162600	1234488805	3130	3130	3130	3130	0
226	20231027	162500	1234488805	3130	3130	3130	3130	0
227	20231027	162400	1234488805	3130	3130	3130	3130	0
228	20231027	162300	1234488805	3130	3130	3130	3130	0
229	20231027	162200	1234488805	3130	3130	3130	3130	0
230	20231027	162100	1234488805	3130	3130	3130	3130	0
231	20231027	162000	1234488805	3130	3130	3130	3130	0
232	20231027	161900	1234488805	3130	3130	3130	3130	0
233	20231027	161800	1234488805	3130	3130	3130	3130	0
234	20231027	161700	1234488805	3130	3130	3130	3130	0
235	20231027	161600	1234488805	3130	3130	3130	3130	0
236	20231027	161500	1234488805	3130	3130	3130	3130	0
237	20231027	161400	1234488805	3130	3130	3130	3130	0
238	20231027	161300	1234488805	3130	3130	3130	3130	0
239	20231027	161200	1234488805	3130	3130	3130	3130	0
240	20231027	161100	1234488805	3130	3130	3130	3130	0
241	20231027	161000	1234488805	3130	3130	3130	3130	0
242	20231027	160900	1234488805	3130	3130	3130	3130	10
243	20231027	160800	1234488805	3130	3130	3130	3130	0
244	20231027	160700	1234488805	3130	3130	3130	3130	0
245	20231027	160600	1234488805	3130	3130	3130	3130	0
246	20231027	160500	1234488805	3130	3130	3130	3130	0
247	20231027	160400	1234488805	3130	3130	3130	3130	0
248	20231027	160300	1234488805	3130	3130	3130	3130	0
249	20231027	160200	1234488805	3130	3130	3130	3130	0
250	20231027	160100	1234488805	3130	3130	3130	3130	0
251	20231027	160000	1234488805	3130	3130	3130	3130	0
252	20231027	155900	1234488805	3130	3130	3130	3130	0
253	20231027	155800	1234488805	3130	3130	3130	3130	0
254	20231027	155700	1234488805	3130	3130	3130	3130	0
255	20231027	155600	1234488805	3130	3130	3130	3130	0
256	20231027	155500	1234488805	3130	3130	3130	3130	0
257	20231027	155400	1234488805	3130	3130	3130	3130	0
258	20231027	155300	1234488805	3130	3130	3130	3130	0
259	20231027	155200	1234488805	3130	3130	3130	3130	0
260	20231027	155100	1234488805	3130	3130	3130	3130	0
261	20231027	155000	1234488805	3130	3130	3130	3130	0
262	20231027	154900	1234488805	3130	3130	3130	3130	0
263	20231027	154800	1234488805	3130	3130	3130	3130	0
264	20231027	154700	1234488805	3130	3130	3130	3130	0
265	20231027	154600	1234488805	3130	3130	3130	3130	0
266	20231027	154500	1234488805	3130	3130	3130	3130	0
267	20231027	154400	1234488805	3130	3130	3130	3130	0
268	20231027	154300	1234488805	3130	3130	3130	3130	0
269	20231027	154200	1234488805	3130	3130	3130	3130	0
270	20231027	154100	1234488805	3130	3130	3130	3130	0
271	20231027	154000	1234488805	3130	3130	3130	3130	0
272	20231027	153900	1234488805	3130	3130	3130	3130	10
273	20231027	153800	1234488805	3130	3130	3130	3130	0
274	20231027	153700	1234488805	3130	3130	3130	3130	0
275	20231027	153600	1234488805	3130	3130	3130	3130	0
276	20231027	153500	1234488805	3130	3130	3130	3130	0
277	20231027	153400	1234488805	3130	3130	3130	3130	0
278	20231027	153300	1234488805	3130	3130	3130	3130	0
279	20231027	153200	1234488805	3130	3130	3130	3130	0
280	20231027	153100	1234488805	3130	3130	3130	3130	0
281	20231027	153000	1234488805	3130	3130	3130	3130	10
282	20231027	152900	1234457505	3135	3135	3135	3135	0
283	20231027	152800	1234457505	3135	3135	3135	3135	0
284	20231027	152700	1234457505	3135	3135	3135	3135	0
285	20231027	152600	1234457505	3135	3135	3135	3135	0
286	20231027	152500	1234457505	3135	3135	3135	3135	0
287	20231027	152400	1234457505	3135	3135	3135	3135	0
288	20231027	152300	1234457505	3135	3135	3135	3135	0
289	20231027	152200	1234457505	3135	3135	3135	3135	0
290	20231027	152100	1234457505	3135	3135	3135	3135	0
291	20231027	152000	1234457505	3135	3135	3135	3135	0
292	20231027	151900	1234457505	3135	3135	3135	3135	0
293	20231027	151800	1234457505	3135	3135	3135	3135	0
294	20231027	151700	1234457505	3135	3135	3135	3135	0
295	20231027	151600	1234457505	3135	3135	3135	3135	0
296	20231027	151500	1234457505	3135	3135	3135	3135	0
297	20231027	151400	1234457505	3135	3135	3135	3135	0
298	20231027	151300	1234457505	3135	3135	3135	3135	0
299	20231027	151200	1234457505	3135	3135	3135	3135	0
300	20231027	151100	1234457505	3135	3135	3135	3135	0
301	20231027	151000	1234457505	3135	3135	3135	3135	0
302	20231027	150900	1234457505	3135	3135	3135	3135	0
303	20231027	150800	1234457505	3135	3135	3135	3135	0
304	20231027	150700	1234457505	3135	3135	3135	3135	0
305	20231027	150600	1234457505	3135	3135	3135	3135	0
306	20231027	150500	1234457505	3135	3135	3135	3135	0
307	20231027	150400	1234457505	3135	3135	3135	3135	1
308	20231027	150300	1234454370	3130	3130	3130	3130	0
309	20231027	150200	1234454370	3130	3130	3130	3130	0
310	20231027	150100	1234454370	3130	3130	3130	3130	5
311	20231027	150000	1234438720	3130	3130	3130	3130	0
312	20231027	145900	1234438720	3130	3130	3130	3130	0
313	20231027	145800	1234438720	3130	3130	3130	3130	1
314	20231027	145700	1234435590	3140	3135	3140	3135	22692
315	20231027	145600	1163296165	3130	3130	3130	3130	22934
316	20231027	145500	1091512745	3135	3135	3135	3135	2000
317	20231027	145400	1085242745	3135	3135	3135	3135	0
318	20231027	145300	1085242745	3135	3135	3135	3135	22544
319	20231027	145200	1014567305	3130	3130	3130	3130	22785
320	20231027	145100	943250255	3135	3135	3135	3135	25
321	20231027	145000	943171880	3135	3135	3135	3135	0
322	20231027	144900	943171880	3135	3135	3135	3135	1
323	20231027	144800	943168745	3130	3130	3130	3130	0
324	20231027	144700	943168745	3130	3130	3130	3130	0
325	20231027	144600	943168745	3130	3130	3130	3130	0
326	20231027	144500	943168745	3130	3130	3130	3130	0
327	20231027	144400	943168745	3130	3130	3130	3130	0
328	20231027	144300	943168745	3130	3130	3130	3130	220
329	20231027	144200	942480145	3130	3130	3130	3130	0
330	20231027	144100	942480145	3130	3130	3130	3130	0
331	20231027	144000	942480145	3130	3130	3130	3130	0
332	20231027	143900	942480145	3130	3130	3130	3130	1315
333	20231027	143800	938364195	3130	3130	3130	3130	0
334	20231027	143700	938364195	3130	3130	3130	3130	0
335	20231027	143600	938364195	3130	3130	3130	3130	0
336	20231027	143500	938364195	3130	3130	3130	3130	0
337	20231027	143400	938364195	3130	3130	3130	3130	0
338	20231027	143300	938364195	3130	3130	3130	3130	0
339	20231027	143200	938364195	3130	3130	3130	3130	0
340	20231027	143100	938364195	3130	3130	3130	3130	0
341	20231027	143000	938364195	3130	3130	3130	3130	0
342	20231027	142900	938364195	3130	3130	3130	3130	0
343	20231027	142800	938364195	3130	3130	3130	3130	0
344	20231027	142700	938364195	3130	3130	3130	3130	0
345	20231027	142600	938364195	3130	3130	3130	3130	0
346	20231027	142500	938364195	3130	3130	3130	3130	0
347	20231027	142400	938364195	3130	3130	3130	3130	0
348	20231027	142300	938364195	3130	3130	3130	3130	0
349	20231027	142200	938364195	3130	3130	3130	3130	0
350	20231027	142100	938364195	3130	3130	3130	3130	0
351	20231027	142000	938364195	3130	3130	3130	3130	217
352	20231027	141900	937684985	3130	3130	3130	3130	0
353	20231027	141800	937684985	3130	3130	3130	3130	0
354	20231027	141700	937684985	3130	3130	3130	3130	0
355	20231027	141600	937684985	3130	3130	3130	3130	0
356	20231027	141500	937684985	3130	3130	3130	3130	39000
357	20231027	141400	815614985	3135	3135	3135	3135	1407
358	20231027	141300	811204040	3135	3135	3135	3135	0
359	20231027	141200	811204040	3135	3135	3135	3135	0
360	20231027	141100	811204040	3135	3135	3135	3135	0
361	20231027	141000	811204040	3135	3135	3135	3135	0
362	20231027	140900	811204040	3135	3135	3135	3135	0
363	20231027	140800	811204040	3135	3135	3135	3135	2
364	20231027	140700	811197770	3135	3135	3135	3135	0
365	20231027	140600	811197770	3135	3135	3135	3135	0
366	20231027	140500	811197770	3135	3135	3135	3135	0
367	20231027	140400	811197770	3135	3135	3135	3135	0
368	20231027	140300	811197770	3135	3135	3135	3135	0
369	20231027	140200	811197770	3135	3135	3135	3135	0
370	20231027	140100	811197770	3135	3135	3135	3135	0
371	20231027	140000	811197770	3135	3135	3135	3135	0
372	20231027	135900	811197770	3135	3135	3135	3135	0
373	20231027	135800	811197770	3135	3135	3135	3135	0
374	20231027	135700	811197770	3135	3135	3135	3135	0
375	20231027	135600	811197770	3135	3135	3135	3135	0
376	20231027	135500	811197770	3135	3135	3135	3135	1
377	20231027	135400	811194635	3130	3130	3130	3130	0
378	20231027	135300	811194635	3130	3130	3130	3130	0
379	20231027	135200	811194635	3130	3130	3130	3130	0
380	20231027	135100	811194635	3130	3130	3130	3130	0
381	20231027	135000	811194635	3130	3130	3130	3130	0
382	20231027	134900	811194635	3130	3130	3130	3130	0
383	20231027	134800	811194635	3130	3130	3130	3130	0
384	20231027	134700	811194635	3130	3130	3130	3130	0
385	20231027	134600	811194635	3130	3130	3130	3130	5014
386	20231027	134500	795500815	3130	3130	3130	3130	0
387	20231027	134400	795500815	3130	3130	3130	3130	0
388	20231027	134300	795500815	3130	3130	3130	3130	0
389	20231027	134200	795500815	3130	3130	3130	3130	0
390	20231027	134100	795500815	3130	3130	3130	3130	0
391	20231027	134000	795500815	3130	3130	3130	3130	0
392	20231027	133900	795500815	3130	3130	3130	3130	0
393	20231027	133800	795500815	3130	3130	3130	3130	5
394	20231027	133700	795485165	3130	3130	3130	3130	0
395	20231027	133600	795485165	3130	3130	3130	3130	0
396	20231027	133500	795485165	3130	3130	3130	3130	0
397	20231027	133400	795485165	3130	3130	3130	3130	0
398	20231027	133300	795485165	3130	3130	3130	3130	6000
399	20231027	133200	776705165	3130	3130	3130	3130	0
400	20231027	133100	776705165	3130	3130	3130	3130	0
401	20231027	133000	776705165	3130	3130	3130	3130	0
402	20231027	132900	776705165	3130	3130	3130	3130	0
403	20231027	132800	776705165	3130	3130	3130	3130	0
404	20231027	132700	776705165	3130	3130	3130	3130	0
405	20231027	132600	776705165	3130	3130	3130	3130	0
406	20231027	132500	776705165	3130	3130	3130	3130	50
407	20231027	132400	776548665	3130	3130	3130	3130	0
408	20231027	132300	776548665	3130	3130	3130	3130	0
409	20231027	132200	776548665	3130	3130	3130	3130	0
410	20231027	132100	776548665	3130	3130	3130	3130	0
411	20231027	132000	776548665	3130	3130	3130	3130	0
412	20231027	131900	776548665	3130	3130	3130	3130	0
413	20231027	131800	776548665	3130	3130	3130	3130	0
414	20231027	131700	776548665	3130	3130	3130	3130	0
415	20231027	131600	776548665	3130	3130	3130	3130	0
416	20231027	131500	776548665	3130	3130	3130	3130	0
417	20231027	131400	776548665	3130	3130	3130	3130	0
418	20231027	131300	776548665	3130	3130	3130	3130	35
419	20231027	131200	776439115	3135	3135	3135	3135	0
420	20231027	131100	776439115	3135	3135	3135	3135	0
421	20231027	131000	776439115	3135	3135	3135	3135	0
422	20231027	130900	776439115	3135	3135	3135	3135	0
423	20231027	130800	776439115	3135	3135	3135	3135	0
424	20231027	130700	776439115	3135	3135	3135	3135	3
425	20231027	130600	776429710	3130	3130	3130	3130	0
426	20231027	130500	776429710	3130	3130	3130	3130	0
427	20231027	130400	776429710	3130	3130	3130	3130	0
428	20231027	130300	776429710	3130	3130	3130	3130	0
429	20231027	130200	776429710	3130	3130	3130	3130	295
430	20231027	130100	775506360	3130	3130	3130	3130	0
431	20231027	130000	775506360	3130	3130	3130	3130	0
432	20231027	125900	775506360	3130	3130	3130	3130	21
433	20231027	125800	775440630	3130	3130	3130	3130	0
434	20231027	125700	775440630	3130	3130	3130	3130	0
435	20231027	125600	775440630	3130	3130	3130	3130	0
436	20231027	125500	775440630	3130	3130	3130	3130	0
437	20231027	125400	775440630	3130	3130	3130	3130	0
438	20231027	125300	775440630	3130	3130	3130	3130	0
439	20231027	125200	775440630	3130	3130	3130	3130	0
440	20231027	125100	775440630	3130	3130	3130	3130	0
441	20231027	125000	775440630	3130	3130	3130	3130	0
442	20231027	124900	775440630	3130	3130	3130	3130	0
443	20231027	124800	775440630	3130	3130	3130	3130	0
444	20231027	124700	775440630	3130	3130	3130	3130	0
445	20231027	124600	775440630	3130	3130	3130	3130	0
446	20231027	124500	775440630	3130	3130	3130	3130	0
447	20231027	124400	775440630	3130	3130	3130	3130	0
448	20231027	124300	775440630	3130	3130	3130	3130	50975
449	20231027	124200	615888880	3130	3130	3130	3130	93
450	20231027	124100	615597790	3130	3130	3130	3130	0
451	20231027	124000	615597790	3130	3130	3130	3130	0
452	20231027	123900	615597790	3130	3130	3130	3130	0
453	20231027	123800	615597790	3130	3130	3130	3130	0
454	20231027	123700	615597790	3130	3130	3130	3130	0
455	20231027	123600	615597790	3130	3130	3130	3130	4
456	20231027	123500	615585270	3130	3130	3130	3130	0
457	20231027	123400	615585270	3130	3130	3130	3130	0
458	20231027	123300	615585270	3130	3130	3130	3130	0
459	20231027	123200	615585270	3130	3130	3130	3130	0
460	20231027	123100	615585270	3130	3130	3130	3130	0
461	20231027	123000	615585270	3130	3130	3130	3130	0
462	20231027	122900	615585270	3130	3130	3130	3130	0
463	20231027	122800	615585270	3130	3130	3130	3130	0
464	20231027	122700	615585270	3130	3130	3130	3130	0
465	20231027	122600	615585270	3130	3130	3130	3130	0
466	20231027	122500	615585270	3130	3130	3130	3130	0
467	20231027	122400	615585270	3130	3130	3130	3130	0
468	20231027	122300	615585270	3130	3130	3130	3130	0
469	20231027	122200	615585270	3130	3130	3130	3130	0
470	20231027	122100	615585270	3130	3130	3130	3130	0
471	20231027	122000	615585270	3130	3130	3130	3130	0
472	20231027	121900	615585270	3130	3130	3130	3130	0
473	20231027	121800	615585270	3130	3130	3130	3130	0
474	20231027	121700	615585270	3130	3130	3130	3130	0
475	20231027	121600	615585270	3130	3130	3130	3130	0
476	20231027	121500	615585270	3130	3130	3130	3130	0
477	20231027	121400	615585270	3130	3130	3130	3130	0
478	20231027	121300	615585270	3130	3130	3130	3130	0
479	20231027	121200	615585270	3130	3130	3130	3130	0
480	20231027	121100	615585270	3130	3130	3130	3130	0
481	20231027	121000	615585270	3130	3130	3130	3130	0
482	20231027	120900	615585270	3130	3130	3130	3130	0
483	20231027	120800	615585270	3130	3130	3130	3130	310
484	20231027	120700	614614970	3130	3130	3130	3130	0
485	20231027	120600	614614970	3130	3130	3130	3130	0
486	20231027	120500	614614970	3130	3130	3130	3130	0
487	20231027	120400	614614970	3130	3130	3130	3130	0
488	20231027	120300	614614970	3130	3130	3130	3130	0
489	20231027	120200	614614970	3130	3130	3130	3130	0
490	20231027	120100	614614970	3130	3130	3130	3130	0
491	20231027	120000	614614970	3130	3130	3130	3130	0
492	20231027	115900	614614970	3130	3130	3130	3130	0
493	20231027	115800	614614970	3130	3130	3130	3130	0
494	20231027	115700	614614970	3130	3130	3130	3130	330
495	20231027	115600	613582070	3130	3130	3130	3130	0
496	20231027	115500	613582070	3130	3130	3130	3130	0
497	20231027	115400	613582070	3130	3130	3130	3130	0
498	20231027	115300	613582070	3130	3130	3130	3130	0
499	20231027	115200	613582070	3130	3130	3130	3130	0
500	20231027	115100	613582070	3130	3130	3130	3130	0
501	20231027	115000	613582070	3130	3130	3130	3130	0
502	20231027	114900	613582070	3130	3130	3130	3130	0
503	20231027	114800	613582070	3130	3130	3130	3130	0
504	20231027	114700	613582070	3130	3130	3130	3130	0
505	20231027	114600	613582070	3130	3130	3130	3130	0
506	20231027	114500	613582070	3130	3130	3130	3130	100
507	20231027	114400	613269070	3130	3130	3130	3130	0
508	20231027	114300	613269070	3130	3130	3130	3130	0
509	20231027	114200	613269070	3130	3130	3130	3130	0
510	20231027	114100	613269070	3130	3130	3130	3130	0
511	20231027	114000	613269070	3130	3130	3130	3130	400
512	20231027	113900	612017070	3130	3130	3130	3130	0
513	20231027	113800	612017070	3130	3130	3130	3130	0
514	20231027	113700	612017070	3130	3130	3130	3130	2
515	20231027	113600	612010810	3130	3130	3130	3130	0
516	20231027	113500	612010810	3130	3130	3130	3130	0
517	20231027	113400	612010810	3130	3130	3130	3130	0
518	20231027	113300	612010810	3130	3130	3130	3130	189
519	20231027	113200	611419240	3130	3130	3130	3130	0
520	20231027	113100	611419240	3130	3130	3130	3130	0
521	20231027	113000	611419240	3130	3130	3130	3130	0
522	20231027	112900	611419240	3130	3130	3130	3130	0
523	20231027	112800	611419240	3130	3130	3130	3130	0
524	20231027	112700	611419240	3130	3130	3130	3130	0
525	20231027	112600	611419240	3130	3130	3130	3130	0
526	20231027	112500	611419240	3130	3130	3130	3130	0
527	20231027	112400	611419240	3130	3130	3130	3130	18
528	20231027	112300	611362900	3130	3130	3130	3130	0
529	20231027	112200	611362900	3130	3130	3130	3130	0
530	20231027	112100	611362900	3130	3130	3130	3130	0
531	20231027	112000	611362900	3130	3130	3130	3130	0
532	20231027	111900	611362900	3130	3130	3130	3130	0
533	20231027	111800	611362900	3130	3130	3130	3130	0
534	20231027	111700	611362900	3130	3130	3130	3130	0
535	20231027	111600	611362900	3130	3130	3130	3130	0
536	20231027	111500	611362900	3130	3130	3130	3130	0
537	20231027	111400	611362900	3130	3130	3130	3130	0
538	20231027	111300	611362900	3130	3130	3130	3130	0
539	20231027	111200	611362900	3130	3130	3130	3130	0
540	20231027	111100	611362900	3130	3130	3130	3130	0
541	20231027	111000	611362900	3130	3130	3130	3130	0
542	20231027	110900	611362900	3130	3130	3130	3130	0
543	20231027	110800	611362900	3130	3130	3130	3130	0
544	20231027	110700	611362900	3130	3130	3130	3130	0
545	20231027	110600	611362900	3130	3130	3130	3130	0
546	20231027	110500	611362900	3130	3130	3130	3130	0
547	20231027	110400	611362900	3130	3130	3130	3130	0
548	20231027	110300	611362900	3130	3130	3130	3130	0
549	20231027	110200	611362900	3130	3130	3130	3130	0
550	20231027	110100	611362900	3130	3130	3130	3130	0
551	20231027	110000	611362900	3130	3130	3130	3130	0
552	20231027	105900	611362900	3130	3130	3130	3130	0
553	20231027	105800	611362900	3130	3130	3130	3130	0
554	20231027	105700	611362900	3130	3130	3130	3130	0
555	20231027	105600	611362900	3130	3130	3130	3130	0
556	20231027	105500	611362900	3130	3130	3130	3130	0
557	20231027	105400	611362900	3130	3130	3130	3130	0
558	20231027	105300	611362900	3130	3130	3130	3130	0
559	20231027	105200	611362900	3130	3130	3130	3130	0
560	20231027	105100	611362900	3130	3130	3130	3130	0
561	20231027	105000	611362900	3130	3130	3130	3130	191
562	20231027	104900	610765070	3130	3130	3130	3130	0
563	20231027	104800	610765070	3130	3130	3130	3130	0
564	20231027	104700	610765070	3130	3130	3130	3130	0
565	20231027	104600	610765070	3130	3130	3130	3130	0
566	20231027	104500	610765070	3130	3130	3130	3130	0
567	20231027	104400	610765070	3130	3130	3130	3130	0
568	20231027	104300	610765070	3130	3130	3130	3130	0
569	20231027	104200	610765070	3130	3130	3130	3130	0
570	20231027	104100	610765070	3130	3130	3130	3130	0
571	20231027	104000	610765070	3130	3130	3130	3130	100
572	20231027	103900	610452070	3130	3130	3130	3130	0
573	20231027	103800	610452070	3130	3130	3130	3130	0
574	20231027	103700	610452070	3130	3130	3130	3130	0
575	20231027	103600	610452070	3130	3130	3130	3130	0
576	20231027	103500	610452070	3130	3130	3130	3130	0
577	20231027	103400	610452070	3130	3130	3130	3130	0
578	20231027	103300	610452070	3130	3130	3130	3130	0
579	20231027	103200	610452070	3130	3130	3130	3130	0
580	20231027	103100	610452070	3130	3130	3130	3130	0
581	20231027	103000	610452070	3130	3130	3130	3130	0
582	20231027	102900	610452070	3130	3130	3130	3130	0
583	20231027	102800	610452070	3130	3130	3130	3130	0
584	20231027	102700	610452070	3130	3130	3130	3130	0
585	20231027	102600	610452070	3130	3130	3130	3130	0
586	20231027	102500	610452070	3130	3130	3130	3130	0
587	20231027	102400	610452070	3130	3130	3130	3130	0
588	20231027	102300	610452070	3130	3130	3130	3130	100
589	20231027	102200	610139070	3130	3130	3130	3130	0
590	20231027	102100	610139070	3130	3130	3130	3130	207
591	20231027	102000	609491160	3130	3130	3130	3130	0
592	20231027	101900	609491160	3130	3130	3130	3130	0
593	20231027	101800	609491160	3130	3130	3130	3130	0
594	20231027	101700	609491160	3130	3130	3130	3130	0
595	20231027	101600	609491160	3130	3130	3130	3130	0
596	20231027	101500	609491160	3130	3130	3130	3130	0
597	20231027	101400	609491160	3130	3130	3130	3130	0
598	20231027	101300	609491160	3130	3130	3130	3130	0
599	20231027	101200	609491160	3130	3130	3130	3130	0
600	20231027	101100	609491160	3130	3130	3130	3130	0
601	20231027	101000	609491160	3130	3130	3130	3130	8074
602	20231027	100900	584219540	3130	3130	3130	3130	0
603	20231027	100800	584219540	3130	3130	3130	3130	0
604	20231027	100700	584219540	3130	3130	3130	3130	0
605	20231027	100600	584219540	3130	3130	3130	3130	0
606	20231027	100500	584219540	3130	3130	3130	3130	0
607	20231027	100400	584219540	3130	3130	3130	3130	0
608	20231027	100300	584219540	3130	3130	3130	3130	0
609	20231027	100200	584219540	3130	3130	3130	3130	0
610	20231027	100100	584219540	3130	3130	3130	3130	0
611	20231027	100000	584219540	3130	3130	3130	3130	0
612	20231027	095900	584219540	3130	3130	3130	3130	0
613	20231027	095800	584219540	3130	3130	3130	3130	0
614	20231027	095700	584219540	3130	3130	3130	3130	0
615	20231027	095600	584219540	3130	3130	3130	3130	0
616	20231027	095500	584219540	3130	3130	3130	3130	50
617	20231027	095400	584063040	3130	3130	3130	3130	0
618	20231027	095300	584063040	3130	3130	3130	3130	0
619	20231027	095200	584063040	3130	3130	3130	3130	0
620	20231027	095100	584063040	3130	3130	3130	3130	0
621	20231027	095000	584063040	3130	3130	3130	3130	0
622	20231027	094900	584063040	3130	3130	3130	3130	0
623	20231027	094800	584063040	3130	3130	3130	3130	0
624	20231027	094700	584063040	3130	3130	3130	3130	0
625	20231027	094600	584063040	3130	3130	3130	3130	0
626	20231027	094500	584063040	3130	3130	3130	3130	100
627	20231027	094400	583750040	3130	3130	3130	3130	0
628	20231027	094300	583750040	3130	3130	3130	3130	0
629	20231027	094200	583750040	3130	3130	3130	3130	0
630	20231027	094100	583750040	3130	3130	3130	3130	0
631	20231027	094000	583750040	3130	3130	3130	3130	0
632	20231027	093900	583750040	3130	3130	3130	3130	0
633	20231027	093800	583750040	3130	3130	3130	3130	85
634	20231027	093700	583483990	3130	3130	3130	3130	0
635	20231027	093600	583483990	3130	3130	3130	3130	0
636	20231027	093500	583483990	3130	3130	3130	3130	1000
637	20231027	093400	580353990	3130	3130	3130	3130	0
638	20231027	093300	580353990	3130	3130	3130	3130	6384
639	20231027	093200	560372070	3130	3130	3130	3130	0
640	20231027	093100	560372070	3130	3130	3130	3130	0
641	20231027	093000	560372070	3130	3130	3130	3130	0
642	20231027	092900	560372070	3130	3130	3130	3130	0
643	20231027	092800	560372070	3130	3130	3130	3130	80006
644	20231027	092700	309953290	3125	3125	3125	3125	0
645	20231027	092600	309953290	3125	3125	3125	3125	0
646	20231027	092500	309953290	3125	3125	3125	3125	0
647	20231027	092400	309953290	3125	3125	3125	3125	0
648	20231027	092300	309953290	3125	3125	3125	3125	7983
649	20231027	092200	285006415	3130	3130	3130	3130	90000
650	20231027	092100	3306415	3130	3130	3130	3130	0
651	20231027	092000	3306415	3130	3130	3130	3130	33
652	20231027	091900	3203125	3125	3125	3125	3125	0
653	20231027	091800	3203125	3125	3125	3125	3125	50
654	20231027	091700	3046875	3125	3125	3125	3125	0
655	20231027	091600	3046875	3125	3125	3125	3125	0
656	20231027	091500	3046875	3125	3125	3125	3125	0
657	20231027	091400	3046875	3125	3125	3125	3125	0
658	20231027	091300	3046875	3125	3125	3125	3125	0
659	20231027	091200	3046875	3125	3125	3125	3125	0
660	20231027	091100	3046875	3125	3125	3125	3125	0
661	20231027	091000	3046875	3125	3125	3125	3125	0
662	20231027	090900	3046875	3125	3125	3125	3125	0
663	20231027	090800	3046875	3125	3125	3125	3125	0
664	20231027	090700	3046875	3125	3125	3125	3125	545
665	20231027	090600	1343750	3125	3125	3125	3125	105
666	20231027	090500	1015625	3125	3125	3125	3125	0
667	20231027	090400	1015625	3125	3125	3125	3125	0
668	20231027	090300	1015625	3125	3125	3125	3125	0
669	20231027	090200	1015625	3125	3125	3125	3125	0
670	20231027	090100	1015625	3125	3125	3125	3125	0
671	20231027	090000	1015625	3125	3125	3125	3125	325