KissMeData/263770/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203200	56441705	2950	2950	2950	2950	189
3	20231027	203100	56441705	2950	2950	2950	2950	0
4	20231027	203000	56441705	2950	2950	2950	2950	0
5	20231027	202900	56441705	2950	2950	2950	2950	0
6	20231027	202800	56441705	2950	2950	2950	2950	0
7	20231027	202700	56441705	2950	2950	2950	2950	0
8	20231027	202600	56441705	2950	2950	2950	2950	0
9	20231027	202500	56441705	2950	2950	2950	2950	0
10	20231027	202400	56441705	2950	2950	2950	2950	0
11	20231027	202300	56441705	2950	2950	2950	2950	0
12	20231027	202200	56441705	2950	2950	2950	2950	0
13	20231027	202100	56441705	2950	2950	2950	2950	0
14	20231027	202000	56441705	2950	2950	2950	2950	0
15	20231027	201900	56441705	2950	2950	2950	2950	0
16	20231027	201800	56441705	2950	2950	2950	2950	0
17	20231027	201700	56441705	2950	2950	2950	2950	0
18	20231027	201600	56441705	2950	2950	2950	2950	0
19	20231027	201500	56441705	2950	2950	2950	2950	0
20	20231027	201400	56441705	2950	2950	2950	2950	0
21	20231027	201300	56441705	2950	2950	2950	2950	0
22	20231027	201200	56441705	2950	2950	2950	2950	0
23	20231027	201100	56441705	2950	2950	2950	2950	0
24	20231027	201000	56441705	2950	2950	2950	2950	0
25	20231027	200900	56441705	2950	2950	2950	2950	0
26	20231027	200800	56441705	2950	2950	2950	2950	0
27	20231027	200700	56441705	2950	2950	2950	2950	0
28	20231027	200600	56441705	2950	2950	2950	2950	0
29	20231027	200500	56441705	2950	2950	2950	2950	0
30	20231027	200400	56441705	2950	2950	2950	2950	0
31	20231027	200300	56441705	2950	2950	2950	2950	0
32	20231027	200200	56441705	2950	2950	2950	2950	189
33	20231027	200100	56441705	2950	2950	2950	2950	0
34	20231027	200000	56441705	2950	2950	2950	2950	0
35	20231027	195900	56441705	2950	2950	2950	2950	0
36	20231027	195800	56441705	2950	2950	2950	2950	0
37	20231027	195700	56441705	2950	2950	2950	2950	0
38	20231027	195600	56441705	2950	2950	2950	2950	0
39	20231027	195500	56441705	2950	2950	2950	2950	0
40	20231027	195400	56441705	2950	2950	2950	2950	0
41	20231027	195300	56441705	2950	2950	2950	2950	0
42	20231027	195200	56441705	2950	2950	2950	2950	0
43	20231027	195100	56441705	2950	2950	2950	2950	0
44	20231027	195000	56441705	2950	2950	2950	2950	0
45	20231027	194900	56441705	2950	2950	2950	2950	0
46	20231027	194800	56441705	2950	2950	2950	2950	0
47	20231027	194700	56441705	2950	2950	2950	2950	0
48	20231027	194600	56441705	2950	2950	2950	2950	0
49	20231027	194500	56441705	2950	2950	2950	2950	0
50	20231027	194400	56441705	2950	2950	2950	2950	0
51	20231027	194300	56441705	2950	2950	2950	2950	0
52	20231027	194200	56441705	2950	2950	2950	2950	0
53	20231027	194100	56441705	2950	2950	2950	2950	0
54	20231027	194000	56441705	2950	2950	2950	2950	0
55	20231027	193900	56441705	2950	2950	2950	2950	0
56	20231027	193800	56441705	2950	2950	2950	2950	0
57	20231027	193700	56441705	2950	2950	2950	2950	0
58	20231027	193600	56441705	2950	2950	2950	2950	0
59	20231027	193500	56441705	2950	2950	2950	2950	0
60	20231027	193400	56441705	2950	2950	2950	2950	0
61	20231027	193300	56441705	2950	2950	2950	2950	0
62	20231027	193200	56441705	2950	2950	2950	2950	189
63	20231027	193100	56441705	2950	2950	2950	2950	0
64	20231027	193000	56441705	2950	2950	2950	2950	0
65	20231027	192900	56441705	2950	2950	2950	2950	0
66	20231027	192800	56441705	2950	2950	2950	2950	0
67	20231027	192700	56441705	2950	2950	2950	2950	0
68	20231027	192600	56441705	2950	2950	2950	2950	0
69	20231027	192500	56441705	2950	2950	2950	2950	0
70	20231027	192400	56441705	2950	2950	2950	2950	0
71	20231027	192300	56441705	2950	2950	2950	2950	0
72	20231027	192200	56441705	2950	2950	2950	2950	0
73	20231027	192100	56441705	2950	2950	2950	2950	0
74	20231027	192000	56441705	2950	2950	2950	2950	0
75	20231027	191900	56441705	2950	2950	2950	2950	0
76	20231027	191800	56441705	2950	2950	2950	2950	0
77	20231027	191700	56441705	2950	2950	2950	2950	0
78	20231027	191600	56441705	2950	2950	2950	2950	0
79	20231027	191500	56441705	2950	2950	2950	2950	0
80	20231027	191400	56441705	2950	2950	2950	2950	0
81	20231027	191300	56441705	2950	2950	2950	2950	0
82	20231027	191200	56441705	2950	2950	2950	2950	0
83	20231027	191100	56441705	2950	2950	2950	2950	0
84	20231027	191000	56441705	2950	2950	2950	2950	0
85	20231027	190900	56441705	2950	2950	2950	2950	0
86	20231027	190800	56441705	2950	2950	2950	2950	0
87	20231027	190700	56441705	2950	2950	2950	2950	0
88	20231027	190600	56441705	2950	2950	2950	2950	0
89	20231027	190500	56441705	2950	2950	2950	2950	0
90	20231027	190400	56441705	2950	2950	2950	2950	0
91	20231027	190300	56441705	2950	2950	2950	2950	0
92	20231027	190200	56441705	2950	2950	2950	2950	189
93	20231027	190100	56441705	2950	2950	2950	2950	0
94	20231027	190000	56441705	2950	2950	2950	2950	0
95	20231027	185900	56441705	2950	2950	2950	2950	0
96	20231027	185800	56441705	2950	2950	2950	2950	0
97	20231027	185700	56441705	2950	2950	2950	2950	0
98	20231027	185600	56441705	2950	2950	2950	2950	0
99	20231027	185500	56441705	2950	2950	2950	2950	0
100	20231027	185400	56441705	2950	2950	2950	2950	0
101	20231027	185300	56441705	2950	2950	2950	2950	0
102	20231027	185200	56441705	2950	2950	2950	2950	0
103	20231027	185100	56441705	2950	2950	2950	2950	0
104	20231027	185000	56441705	2950	2950	2950	2950	0
105	20231027	184900	56441705	2950	2950	2950	2950	0
106	20231027	184800	56441705	2950	2950	2950	2950	0
107	20231027	184700	56441705	2950	2950	2950	2950	0
108	20231027	184600	56441705	2950	2950	2950	2950	0
109	20231027	184500	56441705	2950	2950	2950	2950	0
110	20231027	184400	56441705	2950	2950	2950	2950	0
111	20231027	184300	56441705	2950	2950	2950	2950	0
112	20231027	184200	56441705	2950	2950	2950	2950	0
113	20231027	184100	56441705	2950	2950	2950	2950	0
114	20231027	184000	56441705	2950	2950	2950	2950	0
115	20231027	183900	56441705	2950	2950	2950	2950	0
116	20231027	183800	56441705	2950	2950	2950	2950	0
117	20231027	183700	56441705	2950	2950	2950	2950	0
118	20231027	183600	56441705	2950	2950	2950	2950	0
119	20231027	183500	56441705	2950	2950	2950	2950	0
120	20231027	183400	56441705	2950	2950	2950	2950	0
121	20231027	183300	56441705	2950	2950	2950	2950	0
122	20231027	183200	56441705	2950	2950	2950	2950	189
123	20231027	183100	56441705	2950	2950	2950	2950	0
124	20231027	183000	56441705	2950	2950	2950	2950	0
125	20231027	182900	56441705	2950	2950	2950	2950	0
126	20231027	182800	56441705	2950	2950	2950	2950	0
127	20231027	182700	56441705	2950	2950	2950	2950	0
128	20231027	182600	56441705	2950	2950	2950	2950	0
129	20231027	182500	56441705	2950	2950	2950	2950	0
130	20231027	182400	56441705	2950	2950	2950	2950	0
131	20231027	182300	56441705	2950	2950	2950	2950	0
132	20231027	182200	56441705	2950	2950	2950	2950	0
133	20231027	182100	56441705	2950	2950	2950	2950	0
134	20231027	182000	56441705	2950	2950	2950	2950	0
135	20231027	181900	56441705	2950	2950	2950	2950	0
136	20231027	181800	56441705	2950	2950	2950	2950	0
137	20231027	181700	56441705	2950	2950	2950	2950	0
138	20231027	181600	56441705	2950	2950	2950	2950	0
139	20231027	181500	56441705	2950	2950	2950	2950	0
140	20231027	181400	56441705	2950	2950	2950	2950	0
141	20231027	181300	56441705	2950	2950	2950	2950	0
142	20231027	181200	56441705	2950	2950	2950	2950	0
143	20231027	181100	56441705	2950	2950	2950	2950	0
144	20231027	181000	56441705	2950	2950	2950	2950	0
145	20231027	180900	56441705	2950	2950	2950	2950	0
146	20231027	180800	56441705	2950	2950	2950	2950	0
147	20231027	180700	56441705	2950	2950	2950	2950	0
148	20231027	180600	56441705	2950	2950	2950	2950	0
149	20231027	180500	56441705	2950	2950	2950	2950	0
150	20231027	180400	56441705	2950	2950	2950	2950	0
151	20231027	180300	56441705	2950	2950	2950	2950	0
152	20231027	180200	56441705	2950	2950	2950	2950	189
153	20231027	180100	56441705	2950	2950	2950	2950	0
154	20231027	180000	56441705	2950	2950	2950	2950	0
155	20231027	175900	56441705	2950	2950	2950	2950	0
156	20231027	175800	56441705	2950	2950	2950	2950	0
157	20231027	175700	56441705	2950	2950	2950	2950	0
158	20231027	175600	56441705	2950	2950	2950	2950	0
159	20231027	175500	56441705	2950	2950	2950	2950	0
160	20231027	175400	56441705	2950	2950	2950	2950	0
161	20231027	175300	56441705	2950	2950	2950	2950	0
162	20231027	175200	56441705	2950	2950	2950	2950	0
163	20231027	175100	56441705	2950	2950	2950	2950	0
164	20231027	175000	56441705	2950	2950	2950	2950	0
165	20231027	174900	56441705	2950	2950	2950	2950	0
166	20231027	174800	56441705	2950	2950	2950	2950	0
167	20231027	174700	56441705	2950	2950	2950	2950	0
168	20231027	174600	56441705	2950	2950	2950	2950	0
169	20231027	174500	56441705	2950	2950	2950	2950	0
170	20231027	174400	56441705	2950	2950	2950	2950	0
171	20231027	174300	56441705	2950	2950	2950	2950	0
172	20231027	174200	56441705	2950	2950	2950	2950	0
173	20231027	174100	56441705	2950	2950	2950	2950	0
174	20231027	174000	56441705	2950	2950	2950	2950	0
175	20231027	173900	56441705	2950	2950	2950	2950	0
176	20231027	173800	56441705	2950	2950	2950	2950	0
177	20231027	173700	56441705	2950	2950	2950	2950	0
178	20231027	173600	56441705	2950	2950	2950	2950	0
179	20231027	173500	56441705	2950	2950	2950	2950	0
180	20231027	173400	56441705	2950	2950	2950	2950	0
181	20231027	173300	56441705	2950	2950	2950	2950	0
182	20231027	173200	56441705	2950	2950	2950	2950	189
183	20231027	173100	56441705	2950	2950	2950	2950	0
184	20231027	173000	56441705	2950	2950	2950	2950	0
185	20231027	172900	56441705	2950	2950	2950	2950	0
186	20231027	172800	56441705	2950	2950	2950	2950	0
187	20231027	172700	56441705	2950	2950	2950	2950	0
188	20231027	172600	56441705	2950	2950	2950	2950	0
189	20231027	172500	56441705	2950	2950	2950	2950	0
190	20231027	172400	56441705	2950	2950	2950	2950	0
191	20231027	172300	56441705	2950	2950	2950	2950	0
192	20231027	172200	56441705	2950	2950	2950	2950	0
193	20231027	172100	56441705	2950	2950	2950	2950	0
194	20231027	172000	56441705	2950	2950	2950	2950	0
195	20231027	171900	56441705	2950	2950	2950	2950	0
196	20231027	171800	56441705	2950	2950	2950	2950	0
197	20231027	171700	56441705	2950	2950	2950	2950	0
198	20231027	171600	56441705	2950	2950	2950	2950	0
199	20231027	171500	56441705	2950	2950	2950	2950	0
200	20231027	171400	56441705	2950	2950	2950	2950	0
201	20231027	171300	56441705	2950	2950	2950	2950	0
202	20231027	171200	56441705	2950	2950	2950	2950	0
203	20231027	171100	56441705	2950	2950	2950	2950	0
204	20231027	171000	56441705	2950	2950	2950	2950	0
205	20231027	170900	56441705	2950	2950	2950	2950	0
206	20231027	170800	56441705	2950	2950	2950	2950	0
207	20231027	170700	56441705	2950	2950	2950	2950	0
208	20231027	170600	56441705	2950	2950	2950	2950	0
209	20231027	170500	56441705	2950	2950	2950	2950	0
210	20231027	170400	56441705	2950	2950	2950	2950	0
211	20231027	170300	56441705	2950	2950	2950	2950	0
212	20231027	170200	56441705	2950	2950	2950	2950	189
213	20231027	170100	56441705	2950	2950	2950	2950	0
214	20231027	170000	56441705	2950	2950	2950	2950	0
215	20231027	165900	56441705	2950	2950	2950	2950	0
216	20231027	165800	56441705	2950	2950	2950	2950	0
217	20231027	165700	56441705	2950	2950	2950	2950	0
218	20231027	165600	56441705	2950	2950	2950	2950	0
219	20231027	165500	56441705	2950	2950	2950	2950	0
220	20231027	165400	56441705	2950	2950	2950	2950	0
221	20231027	165300	56441705	2950	2950	2950	2950	0
222	20231027	165200	56441705	2950	2950	2950	2950	0
223	20231027	165100	56441705	2950	2950	2950	2950	0
224	20231027	165000	56441705	2950	2950	2950	2950	0
225	20231027	164900	56441705	2950	2950	2950	2950	0
226	20231027	164800	56441705	2950	2950	2950	2950	0
227	20231027	164700	56441705	2950	2950	2950	2950	0
228	20231027	164600	56441705	2950	2950	2950	2950	0
229	20231027	164500	56441705	2950	2950	2950	2950	0
230	20231027	164400	56441705	2950	2950	2950	2950	0
231	20231027	164300	56441705	2950	2950	2950	2950	0
232	20231027	164200	56441705	2950	2950	2950	2950	0
233	20231027	164100	56441705	2950	2950	2950	2950	0
234	20231027	164000	56441705	2950	2950	2950	2950	0
235	20231027	163900	56441705	2950	2950	2950	2950	0
236	20231027	163800	56441705	2950	2950	2950	2950	0
237	20231027	163700	56441705	2950	2950	2950	2950	0
238	20231027	163600	56441705	2950	2950	2950	2950	0
239	20231027	163500	56441705	2950	2950	2950	2950	0
240	20231027	163400	56441705	2950	2950	2950	2950	0
241	20231027	163300	56441705	2950	2950	2950	2950	0
242	20231027	163200	56441705	2950	2950	2950	2950	189
243	20231027	163100	56441705	2950	2950	2950	2950	0
244	20231027	163000	56441705	2950	2950	2950	2950	0
245	20231027	162900	56441705	2950	2950	2950	2950	0
246	20231027	162800	56441705	2950	2950	2950	2950	0
247	20231027	162700	56441705	2950	2950	2950	2950	0
248	20231027	162600	56441705	2950	2950	2950	2950	0
249	20231027	162500	56441705	2950	2950	2950	2950	0
250	20231027	162400	56441705	2950	2950	2950	2950	0
251	20231027	162300	56441705	2950	2950	2950	2950	0
252	20231027	162200	56441705	2950	2950	2950	2950	0
253	20231027	162100	56441705	2950	2950	2950	2950	0
254	20231027	162000	56441705	2950	2950	2950	2950	0
255	20231027	161900	56441705	2950	2950	2950	2950	0
256	20231027	161800	56441705	2950	2950	2950	2950	0
257	20231027	161700	56441705	2950	2950	2950	2950	0
258	20231027	161600	56441705	2950	2950	2950	2950	0
259	20231027	161500	56441705	2950	2950	2950	2950	0
260	20231027	161400	56441705	2950	2950	2950	2950	0
261	20231027	161300	56441705	2950	2950	2950	2950	0
262	20231027	161200	56441705	2950	2950	2950	2950	0
263	20231027	161100	56441705	2950	2950	2950	2950	0
264	20231027	161000	56441705	2950	2950	2950	2950	0
265	20231027	160900	56441705	2950	2950	2950	2950	0
266	20231027	160800	56441705	2950	2950	2950	2950	0
267	20231027	160700	56441705	2950	2950	2950	2950	0
268	20231027	160600	56441705	2950	2950	2950	2950	0
269	20231027	160500	56441705	2950	2950	2950	2950	0
270	20231027	160400	56441705	2950	2950	2950	2950	0
271	20231027	160300	56441705	2950	2950	2950	2950	0
272	20231027	160200	56441705	2950	2950	2950	2950	189
273	20231027	160100	56441705	2950	2950	2950	2950	0
274	20231027	160000	56441705	2950	2950	2950	2950	0
275	20231027	155900	56441705	2950	2950	2950	2950	0
276	20231027	155800	56441705	2950	2950	2950	2950	0
277	20231027	155700	56441705	2950	2950	2950	2950	0
278	20231027	155600	56441705	2950	2950	2950	2950	0
279	20231027	155500	56441705	2950	2950	2950	2950	0
280	20231027	155400	56441705	2950	2950	2950	2950	0
281	20231027	155300	56441705	2950	2950	2950	2950	0
282	20231027	155200	56441705	2950	2950	2950	2950	0
283	20231027	155100	56441705	2950	2950	2950	2950	0
284	20231027	155000	56441705	2950	2950	2950	2950	0
285	20231027	154900	56441705	2950	2950	2950	2950	0
286	20231027	154800	56441705	2950	2950	2950	2950	0
287	20231027	154700	56441705	2950	2950	2950	2950	0
288	20231027	154600	56441705	2950	2950	2950	2950	0
289	20231027	154500	56441705	2950	2950	2950	2950	0
290	20231027	154400	56441705	2950	2950	2950	2950	0
291	20231027	154300	56441705	2950	2950	2950	2950	0
292	20231027	154200	56441705	2950	2950	2950	2950	0
293	20231027	154100	56441705	2950	2950	2950	2950	0
294	20231027	154000	56441705	2950	2950	2950	2950	0
295	20231027	153900	56441705	2950	2950	2950	2950	0
296	20231027	153800	56441705	2950	2950	2950	2950	0
297	20231027	153700	56441705	2950	2950	2950	2950	0
298	20231027	153600	56441705	2950	2950	2950	2950	0
299	20231027	153500	56441705	2950	2950	2950	2950	0
300	20231027	153400	56441705	2950	2950	2950	2950	0
301	20231027	153300	56441705	2950	2950	2950	2950	0
302	20231027	153200	56441705	2950	2950	2950	2950	189
303	20231027	153100	56441705	2950	2950	2950	2950	0
304	20231027	153000	56441705	2950	2950	2950	2950	189
305	20231027	152900	55884155	2950	2950	2950	2950	0
306	20231027	152800	55884155	2950	2950	2950	2950	0
307	20231027	152700	55884155	2950	2950	2950	2950	0
308	20231027	152600	55884155	2950	2950	2950	2950	0
309	20231027	152500	55884155	2950	2950	2950	2950	0
310	20231027	152400	55884155	2950	2950	2950	2950	0
311	20231027	152300	55884155	2950	2950	2950	2950	0
312	20231027	152200	55884155	2950	2950	2950	2950	0
313	20231027	152100	55884155	2950	2950	2950	2950	0
314	20231027	152000	55884155	2950	2950	2950	2950	0
315	20231027	151900	55884155	2950	2950	2950	2950	0
316	20231027	151800	55884155	2950	2950	2950	2950	0
317	20231027	151700	55884155	2950	2950	2950	2950	0
318	20231027	151600	55884155	2950	2950	2950	2950	0
319	20231027	151500	55884155	2950	2950	2950	2950	0
320	20231027	151400	55884155	2950	2950	2950	2950	0
321	20231027	151300	55884155	2950	2950	2950	2950	0
322	20231027	151200	55884155	2950	2950	2950	2950	0
323	20231027	151100	55884155	2950	2950	2950	2950	0
324	20231027	151000	55884155	2950	2950	2950	2950	0
325	20231027	150900	55884155	2950	2950	2950	2950	169
326	20231027	150800	55385605	2950	2950	2950	2950	0
327	20231027	150700	55385605	2950	2950	2950	2950	0
328	20231027	150600	55385605	2950	2935	2950	2935	101
329	20231027	150500	55089155	2930	2930	2930	2930	39
330	20231027	150400	54974885	2930	2930	2930	2930	3120
331	20231027	150300	45833285	2930	2930	2930	2930	0
332	20231027	150200	45833285	2930	2930	2930	2930	0
333	20231027	150100	45833285	2930	2930	2930	2930	0
334	20231027	150000	45833285	2930	2930	2930	2930	0
335	20231027	145900	45833285	2930	2930	2930	2930	0
336	20231027	145800	45833285	2930	2930	2930	2930	0
337	20231027	145700	45833285	2930	2930	2930	2930	0
338	20231027	145600	45833285	2930	2930	2930	2930	0
339	20231027	145500	45833285	2930	2930	2930	2930	0
340	20231027	145400	45833285	2930	2930	2930	2930	1
341	20231027	145300	45830355	2915	2915	2915	2915	0
342	20231027	145200	45830355	2915	2915	2915	2915	0
343	20231027	145100	45830355	2915	2915	2915	2915	0
344	20231027	145000	45830355	2915	2915	2915	2915	0
345	20231027	144900	45830355	2915	2915	2915	2915	80
346	20231027	144800	45597155	2930	2930	2930	2930	0
347	20231027	144700	45597155	2930	2930	2930	2930	0
348	20231027	144600	45597155	2930	2930	2930	2930	0
349	20231027	144500	45597155	2930	2930	2930	2930	0
350	20231027	144400	45597155	2930	2930	2930	2930	0
351	20231027	144300	45597155	2930	2930	2930	2930	0
352	20231027	144200	45597155	2930	2930	2930	2930	0
353	20231027	144100	45597155	2930	2930	2930	2930	0
354	20231027	144000	45597155	2930	2930	2930	2930	0
355	20231027	143900	45597155	2930	2930	2930	2930	0
356	20231027	143800	45597155	2930	2920	2930	2920	171
357	20231027	143700	45097795	2935	2935	2935	2935	0
358	20231027	143600	45097795	2935	2935	2935	2935	0
359	20231027	143500	45097795	2935	2935	2935	2935	0
360	20231027	143400	45097795	2935	2935	2935	2935	0
361	20231027	143300	45097795	2935	2940	2940	2905	201
362	20231027	143200	44513225	2945	2945	2945	2945	0
363	20231027	143100	44513225	2945	2945	2945	2945	0
364	20231027	143000	44513225	2945	2945	2945	2945	0
365	20231027	142900	44513225	2945	2945	2945	2945	0
366	20231027	142800	44513225	2945	2945	2945	2945	0
367	20231027	142700	44513225	2945	2945	2945	2945	0
368	20231027	142600	44513225	2945	2945	2945	2945	0
369	20231027	142500	44513225	2945	2945	2945	2945	0
370	20231027	142400	44513225	2945	2945	2945	2945	0
371	20231027	142300	44513225	2945	2945	2945	2945	0
372	20231027	142200	44513225	2945	2945	2945	2945	2
373	20231027	142100	44507335	2950	2950	2950	2950	0
374	20231027	142000	44507335	2950	2950	2950	2950	0
375	20231027	141900	44507335	2950	2950	2950	2950	0
376	20231027	141800	44507335	2950	2950	2950	2950	110
377	20231027	141700	44182835	2955	2955	2955	2955	100
378	20231027	141600	43887335	2960	2960	2960	2960	2
379	20231027	141500	43881415	2960	2960	2960	2960	0
380	20231027	141400	43881415	2960	2960	2960	2960	0
381	20231027	141300	43881415	2960	2960	2960	2960	3
382	20231027	141200	43872535	2970	2970	2970	2970	0
383	20231027	141100	43872535	2970	2970	2970	2970	0
384	20231027	141000	43872535	2970	2970	2970	2970	0
385	20231027	140900	43872535	2970	2970	2970	2970	0
386	20231027	140800	43872535	2970	2970	2970	2970	0
387	20231027	140700	43872535	2970	2970	2970	2970	0
388	20231027	140600	43872535	2970	2970	2970	2970	0
389	20231027	140500	43872535	2970	2970	2970	2970	0
390	20231027	140400	43872535	2970	2970	2970	2970	0
391	20231027	140300	43872535	2970	2970	2970	2970	0
392	20231027	140200	43872535	2970	2970	2970	2970	0
393	20231027	140100	43872535	2970	2970	2970	2970	0
394	20231027	140000	43872535	2970	2970	2970	2970	0
395	20231027	135900	43872535	2970	2970	2970	2970	0
396	20231027	135800	43872535	2970	2970	2970	2970	0
397	20231027	135700	43872535	2970	2970	2970	2970	0
398	20231027	135600	43872535	2970	2970	2970	2970	0
399	20231027	135500	43872535	2970	2970	2970	2970	0
400	20231027	135400	43872535	2970	2970	2970	2970	0
401	20231027	135300	43872535	2970	2970	2970	2970	0
402	20231027	135200	43872535	2970	2970	2970	2970	0
403	20231027	135100	43872535	2970	2970	2970	2970	0
404	20231027	135000	43872535	2970	2970	2970	2970	0
405	20231027	134900	43872535	2970	2970	2970	2970	0
406	20231027	134800	43872535	2970	2970	2970	2970	0
407	20231027	134700	43872535	2970	2970	2970	2970	0
408	20231027	134600	43872535	2970	2970	2970	2970	0
409	20231027	134500	43872535	2970	2970	2970	2970	0
410	20231027	134400	43872535	2970	2970	2970	2970	0
411	20231027	134300	43872535	2970	2965	2970	2965	7
412	20231027	134200	43851765	2955	2955	2955	2955	0
413	20231027	134100	43851765	2955	2955	2955	2955	0
414	20231027	134000	43851765	2955	2955	2955	2955	0
415	20231027	133900	43851765	2955	2955	2955	2955	0
416	20231027	133800	43851765	2955	2955	2955	2955	0
417	20231027	133700	43851765	2955	2955	2955	2955	83
418	20231027	133600	43606500	2955	2955	2955	2955	0
419	20231027	133500	43606500	2955	2955	2955	2955	0
420	20231027	133400	43606500	2955	2955	2955	2955	0
421	20231027	133300	43606500	2955	2955	2955	2955	0
422	20231027	133200	43606500	2955	2955	2955	2955	1
423	20231027	133100	43603545	2960	2960	2960	2960	0
424	20231027	133000	43603545	2960	2960	2960	2960	0
425	20231027	132900	43603545	2960	2960	2960	2960	0
426	20231027	132800	43603545	2960	2960	2960	2960	0
427	20231027	132700	43603545	2960	2960	2960	2960	67
428	20231027	132600	43405225	2960	2960	2960	2960	0
429	20231027	132500	43405225	2960	2960	2960	2960	0
430	20231027	132400	43405225	2960	2960	2960	2960	0
431	20231027	132300	43405225	2960	2960	2960	2960	1
432	20231027	132200	43402265	2950	2950	2950	2950	775
433	20231027	132100	41116015	2965	2965	2965	2965	0
434	20231027	132000	41116015	2965	2965	2965	2965	0
435	20231027	131900	41116015	2965	2965	2965	2965	0
436	20231027	131800	41116015	2965	2965	2965	2965	0
437	20231027	131700	41116015	2965	2965	2965	2965	1
438	20231027	131600	41113050	2950	2950	2950	2950	0
439	20231027	131500	41113050	2950	2955	2955	2950	2683
440	20231027	131400	33194875	2965	2965	2965	2965	0
441	20231027	131300	33194875	2965	2965	2965	2965	0
442	20231027	131200	33194875	2965	2965	2965	2965	0
443	20231027	131100	33194875	2965	2965	2965	2965	0
444	20231027	131000	33194875	2965	2965	2965	2965	0
445	20231027	130900	33194875	2965	2965	2965	2965	0
446	20231027	130800	33194875	2965	2965	2965	2965	0
447	20231027	130700	33194875	2965	2965	2965	2965	0
448	20231027	130600	33194875	2965	2965	2965	2965	0
449	20231027	130500	33194875	2965	2965	2965	2965	0
450	20231027	130400	33194875	2965	2965	2965	2965	0
451	20231027	130300	33194875	2965	2965	2965	2965	0
452	20231027	130200	33194875	2965	2965	2965	2965	0
453	20231027	130100	33194875	2965	2965	2965	2965	0
454	20231027	130000	33194875	2965	2965	2965	2965	0
455	20231027	125900	33194875	2965	2965	2965	2965	0
456	20231027	125800	33194875	2965	2965	2965	2965	200
457	20231027	125700	32601875	2965	2965	2965	2965	0
458	20231027	125600	32601875	2965	2965	2965	2955	797
459	20231027	125500	30242715	2960	2960	2960	2960	0
460	20231027	125400	30242715	2960	2960	2960	2960	0
461	20231027	125300	30242715	2960	2960	2960	2960	550
462	20231027	125200	28614715	2965	2965	2965	2965	0
463	20231027	125100	28614715	2965	2965	2965	2965	0
464	20231027	125000	28614715	2965	2965	2965	2965	0
465	20231027	124900	28614715	2965	2965	2965	2965	0
466	20231027	124800	28614715	2965	2965	2965	2965	0
467	20231027	124700	28614715	2965	2965	2965	2965	0
468	20231027	124600	28614715	2965	2965	2965	2965	10
469	20231027	124500	28585065	2965	2965	2965	2965	0
470	20231027	124400	28585065	2965	2965	2965	2965	1
471	20231027	124300	28582100	2960	2960	2960	2960	0
472	20231027	124200	28582100	2960	2960	2960	2960	0
473	20231027	124100	28582100	2960	2960	2960	2960	87
474	20231027	124000	28324580	2970	2970	2970	2970	0
475	20231027	123900	28324580	2970	2970	2970	2970	0
476	20231027	123800	28324580	2970	2970	2970	2970	0
477	20231027	123700	28324580	2970	2970	2970	2970	0
478	20231027	123600	28324580	2970	2970	2970	2970	0
479	20231027	123500	28324580	2970	2970	2970	2970	0
480	20231027	123400	28324580	2970	2970	2970	2970	0
481	20231027	123300	28324580	2970	2970	2970	2970	0
482	20231027	123200	28324580	2970	2970	2970	2970	0
483	20231027	123100	28324580	2970	2970	2970	2970	0
484	20231027	123000	28324580	2970	2970	2970	2970	0
485	20231027	122900	28324580	2970	2970	2970	2970	0
486	20231027	122800	28324580	2970	2970	2970	2970	0
487	20231027	122700	28324580	2970	2970	2970	2970	0
488	20231027	122600	28324580	2970	2970	2970	2970	0
489	20231027	122500	28324580	2970	2970	2970	2970	0
490	20231027	122400	28324580	2970	2970	2970	2970	0
491	20231027	122300	28324580	2970	2970	2970	2970	0
492	20231027	122200	28324580	2970	2970	2970	2970	0
493	20231027	122100	28324580	2970	2970	2970	2970	0
494	20231027	122000	28324580	2970	2970	2970	2970	0
495	20231027	121900	28324580	2970	2970	2970	2970	0
496	20231027	121800	28324580	2970	2970	2970	2970	0
497	20231027	121700	28324580	2970	2970	2970	2970	0
498	20231027	121600	28324580	2970	2970	2970	2970	0
499	20231027	121500	28324580	2970	2970	2970	2970	0
500	20231027	121400	28324580	2970	2970	2970	2970	0
501	20231027	121300	28324580	2970	2970	2970	2970	0
502	20231027	121200	28324580	2970	2970	2970	2970	0
503	20231027	121100	28324580	2970	2970	2970	2970	0
504	20231027	121000	28324580	2970	2970	2970	2970	0
505	20231027	120900	28324580	2970	2970	2970	2970	0
506	20231027	120800	28324580	2970	2970	2970	2970	0
507	20231027	120700	28324580	2970	2970	2970	2970	0
508	20231027	120600	28324580	2970	2970	2970	2970	0
509	20231027	120500	28324580	2970	2970	2970	2970	0
510	20231027	120400	28324580	2970	2970	2970	2970	0
511	20231027	120300	28324580	2970	2970	2970	2970	0
512	20231027	120200	28324580	2970	2970	2970	2970	0
513	20231027	120100	28324580	2970	2970	2970	2970	0
514	20231027	120000	28324580	2970	2970	2970	2970	0
515	20231027	115900	28324580	2970	2970	2970	2970	0
516	20231027	115800	28324580	2970	2970	2970	2970	0
517	20231027	115700	28324580	2970	2970	2970	2970	0
518	20231027	115600	28324580	2970	2970	2970	2970	0
519	20231027	115500	28324580	2970	2970	2970	2970	0
520	20231027	115400	28324580	2970	2970	2970	2970	0
521	20231027	115300	28324580	2970	2970	2970	2970	0
522	20231027	115200	28324580	2970	2970	2970	2970	0
523	20231027	115100	28324580	2970	2970	2970	2970	0
524	20231027	115000	28324580	2970	2970	2970	2970	0
525	20231027	114900	28324580	2970	2970	2970	2970	0
526	20231027	114800	28324580	2970	2970	2970	2970	0
527	20231027	114700	28324580	2970	2970	2970	2970	0
528	20231027	114600	28324580	2970	2970	2970	2970	0
529	20231027	114500	28324580	2970	2970	2970	2970	0
530	20231027	114400	28324580	2970	2970	2970	2970	0
531	20231027	114300	28324580	2970	2970	2970	2970	0
532	20231027	114200	28324580	2970	2970	2970	2970	0
533	20231027	114100	28324580	2970	2970	2970	2970	0
534	20231027	114000	28324580	2970	2970	2970	2970	0
535	20231027	113900	28324580	2970	2970	2970	2970	0
536	20231027	113800	28324580	2970	2970	2970	2970	0
537	20231027	113700	28324580	2970	2970	2970	2970	0
538	20231027	113600	28324580	2970	2970	2970	2970	0
539	20231027	113500	28324580	2970	2970	2970	2970	0
540	20231027	113400	28324580	2970	2970	2970	2970	1
541	20231027	113300	28321610	2960	2960	2960	2960	383
542	20231027	113200	27187930	2965	2965	2965	2965	0
543	20231027	113100	27187930	2965	2965	2965	2965	0
544	20231027	113000	27187930	2965	2965	2965	2965	0
545	20231027	112900	27187930	2965	2965	2965	2965	0
546	20231027	112800	27187930	2965	2965	2965	2965	0
547	20231027	112700	27187930	2965	2965	2965	2965	136
548	20231027	112600	26784690	2970	2970	2970	2970	0
549	20231027	112500	26784690	2970	2970	2970	2970	0
550	20231027	112400	26784690	2970	2970	2970	2970	0
551	20231027	112300	26784690	2970	2970	2970	2970	0
552	20231027	112200	26784690	2970	2970	2970	2970	0
553	20231027	112100	26784690	2970	2970	2970	2970	0
554	20231027	112000	26784690	2970	2970	2970	2970	0
555	20231027	111900	26784690	2970	2970	2970	2970	0
556	20231027	111800	26784690	2970	2970	2970	2970	0
557	20231027	111700	26784690	2970	2970	2970	2970	0
558	20231027	111600	26784690	2970	2970	2970	2970	0
559	20231027	111500	26784690	2970	2970	2970	2970	0
560	20231027	111400	26784690	2970	2970	2970	2970	0
561	20231027	111300	26784690	2970	2970	2970	2970	0
562	20231027	111200	26784690	2970	2970	2970	2970	0
563	20231027	111100	26784690	2970	2970	2970	2970	0
564	20231027	111000	26784690	2970	2970	2970	2970	0
565	20231027	110900	26784690	2970	2970	2970	2970	0
566	20231027	110800	26784690	2970	2970	2970	2970	0
567	20231027	110700	26784690	2970	2970	2970	2970	0
568	20231027	110600	26784690	2970	2970	2970	2970	0
569	20231027	110500	26784690	2970	2970	2970	2970	0
570	20231027	110400	26784690	2970	2970	2970	2970	0
571	20231027	110300	26784690	2970	2970	2970	2970	0
572	20231027	110200	26784690	2970	2970	2970	2970	0
573	20231027	110100	26784690	2970	2970	2970	2970	0
574	20231027	110000	26784690	2970	2970	2970	2970	0
575	20231027	105900	26784690	2970	2970	2970	2970	0
576	20231027	105800	26784690	2970	2970	2970	2970	0
577	20231027	105700	26784690	2970	2970	2970	2970	0
578	20231027	105600	26784690	2970	2970	2970	2970	0
579	20231027	105500	26784690	2970	2970	2970	2970	0
580	20231027	105400	26784690	2970	2970	2970	2970	0
581	20231027	105300	26784690	2970	2970	2970	2970	0
582	20231027	105200	26784690	2970	2970	2970	2970	0
583	20231027	105100	26784690	2970	2970	2970	2970	0
584	20231027	105000	26784690	2970	2970	2970	2970	0
585	20231027	104900	26784690	2970	2970	2970	2970	0
586	20231027	104800	26784690	2970	2970	2970	2970	0
587	20231027	104700	26784690	2970	2970	2970	2970	0
588	20231027	104600	26784690	2970	2970	2970	2970	0
589	20231027	104500	26784690	2970	2970	2970	2970	0
590	20231027	104400	26784690	2970	2970	2970	2970	0
591	20231027	104300	26784690	2970	2970	2970	2970	0
592	20231027	104200	26784690	2970	2970	2970	2970	0
593	20231027	104100	26784690	2970	2970	2970	2970	0
594	20231027	104000	26784690	2970	2970	2970	2970	0
595	20231027	103900	26784690	2970	2970	2970	2970	0
596	20231027	103800	26784690	2970	2970	2970	2970	0
597	20231027	103700	26784690	2970	2970	2970	2970	0
598	20231027	103600	26784690	2970	2970	2970	2970	0
599	20231027	103500	26784690	2970	2970	2970	2970	0
600	20231027	103400	26784690	2970	2970	2970	2970	0
601	20231027	103300	26784690	2970	2965	2970	2965	36
602	20231027	103200	26677945	2965	2965	2965	2965	0
603	20231027	103100	26677945	2965	2960	2965	2960	3
604	20231027	103000	26669060	2955	2955	2955	2955	0
605	20231027	102900	26669060	2955	2955	2955	2955	0
606	20231027	102800	26669060	2955	2955	2955	2955	336
607	20231027	102700	25676180	2955	2955	2955	2955	1
608	20231027	102600	25673225	2950	2950	2950	2950	71
609	20231027	102500	25463775	2950	2935	2950	2935	2236
610	20231027	102400	18870810	2935	2935	2935	2935	0
611	20231027	102300	18870810	2935	2935	2935	2935	0
612	20231027	102200	18870810	2935	2935	2935	2935	1
613	20231027	102100	18867875	2935	2935	2935	2935	0
614	20231027	102000	18867875	2935	2935	2935	2935	0
615	20231027	101900	18867875	2935	2935	2935	2935	0
616	20231027	101800	18867875	2935	2935	2935	2935	1
617	20231027	101700	18864940	2940	2940	2940	2940	0
618	20231027	101600	18864940	2940	2940	2940	2940	0
619	20231027	101500	18864940	2940	2940	2940	2940	0
620	20231027	101400	18864940	2940	2940	2940	2940	0
621	20231027	101300	18864940	2940	2940	2940	2940	0
622	20231027	101200	18864940	2940	2940	2940	2940	0
623	20231027	101100	18864940	2940	2940	2940	2940	0
624	20231027	101000	18864940	2940	2940	2940	2940	0
625	20231027	100900	18864940	2940	2940	2940	2940	0
626	20231027	100800	18864940	2940	2940	2940	2940	13
627	20231027	100700	18826720	2920	2905	2920	2905	645
628	20231027	100600	16945980	2905	2910	2910	2885	501
629	20231027	100500	15491575	2910	2910	2910	2910	0
630	20231027	100400	15491575	2910	2910	2910	2910	0
631	20231027	100300	15491575	2910	2910	2910	2910	0
632	20231027	100200	15491575	2910	2910	2910	2910	0
633	20231027	100100	15491575	2910	2910	2910	2910	0
634	20231027	100000	15491575	2910	2910	2910	2910	0
635	20231027	095900	15491575	2910	2910	2910	2910	0
636	20231027	095800	15491575	2910	2910	2910	2910	0
637	20231027	095700	15491575	2910	2910	2910	2910	0
638	20231027	095600	15491575	2910	2910	2910	2910	0
639	20231027	095500	15491575	2910	2910	2910	2910	0
640	20231027	095400	15491575	2910	2910	2910	2910	0
641	20231027	095300	15491575	2910	2910	2910	2910	0
642	20231027	095200	15491575	2910	2905	2910	2905	11
643	20231027	095100	15459570	2910	2910	2910	2910	0
644	20231027	095000	15459570	2910	2910	2910	2910	0
645	20231027	094900	15459570	2910	2910	2910	2910	0
646	20231027	094800	15459570	2910	2910	2910	2910	0
647	20231027	094700	15459570	2910	2910	2910	2910	0
648	20231027	094600	15459570	2910	2910	2910	2910	0
649	20231027	094500	15459570	2910	2910	2910	2910	0
650	20231027	094400	15459570	2910	2910	2910	2910	0
651	20231027	094300	15459570	2910	2910	2910	2910	0
652	20231027	094200	15459570	2910	2910	2910	2910	0
653	20231027	094100	15459570	2910	2905	2910	2905	5
654	20231027	094000	15445030	2910	2910	2910	2910	0
655	20231027	093900	15445030	2910	2910	2910	2910	1
656	20231027	093800	15442120	2910	2905	2910	2905	8
657	20231027	093700	15418875	2890	2895	2910	2890	3
658	20231027	093600	15410180	2910	2910	2910	2910	0
659	20231027	093500	15410180	2910	2910	2910	2910	0
660	20231027	093400	15410180	2910	2910	2910	2910	0
661	20231027	093300	15410180	2910	2910	2910	2910	0
662	20231027	093200	15410180	2910	2910	2910	2910	0
663	20231027	093100	15410180	2910	2910	2910	2910	10
664	20231027	093000	15381080	2910	2910	2910	2910	1
665	20231027	092900	15378170	2900	2900	2900	2900	0
666	20231027	092800	15378170	2900	2910	2910	2900	3
667	20231027	092700	15369460	2910	2910	2910	2910	0
668	20231027	092600	15369460	2910	2900	2910	2900	11
669	20231027	092500	15337550	2910	2910	2910	2910	0
670	20231027	092400	15337550	2910	2910	2910	2910	1001
671	20231027	092300	12424640	2910	2910	2910	2910	0
672	20231027	092200	12424640	2910	2910	2910	2910	0
673	20231027	092100	12424640	2910	2910	2910	2910	1
674	20231027	092000	12421730	2915	2915	2915	2915	0
675	20231027	091900	12421730	2915	2915	2915	2915	1
676	20231027	091800	12418815	2905	2905	2905	2905	26
677	20231027	091700	12343285	2905	2905	2905	2905	0
678	20231027	091600	12343285	2905	2905	2905	2905	0
679	20231027	091500	12343285	2905	2905	2905	2905	3
680	20231027	091400	12334570	2905	2905	2905	2905	0
681	20231027	091300	12334570	2905	2905	2905	2905	0
682	20231027	091200	12334570	2905	2905	2905	2905	0
683	20231027	091100	12334570	2905	2905	2905	2905	0
684	20231027	091000	12334570	2905	2885	2905	2885	2
685	20231027	090900	12328780	2905	2905	2905	2905	0
686	20231027	090800	12328780	2905	2885	2905	2885	65
687	20231027	090700	12141235	2905	2905	2905	2905	0
688	20231027	090600	12141235	2905	2905	2905	2905	1
689	20231027	090500	12138330	2900	2900	2900	2900	5
690	20231027	090400	12123830	2905	2905	2905	2905	1
691	20231027	090300	12120925	2900	2890	2905	2890	104
692	20231027	090200	11820325	2915	2915	2915	2915	1
693	20231027	090100	11817410	2890	2920	2920	2890	877
694	20231027	090000	9271815	2935	2880	2935	2880	3218