KissMeData/327260/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204600	245437090	9990	9990	9990	9990	1213
3	20231027	204500	245437090	9990	9990	9990	9990	0
4	20231027	204400	245437090	9990	9990	9990	9990	0
5	20231027	204300	245437090	9990	9990	9990	9990	0
6	20231027	204200	245437090	9990	9990	9990	9990	0
7	20231027	204100	245437090	9990	9990	9990	9990	0
8	20231027	204000	245437090	9990	9990	9990	9990	0
9	20231027	203900	245437090	9990	9990	9990	9990	0
10	20231027	203800	245437090	9990	9990	9990	9990	0
11	20231027	203700	245437090	9990	9990	9990	9990	0
12	20231027	203600	245437090	9990	9990	9990	9990	0
13	20231027	203500	245437090	9990	9990	9990	9990	0
14	20231027	203400	245437090	9990	9990	9990	9990	0
15	20231027	203300	245437090	9990	9990	9990	9990	0
16	20231027	203200	245437090	9990	9990	9990	9990	0
17	20231027	203100	245437090	9990	9990	9990	9990	0
18	20231027	203000	245437090	9990	9990	9990	9990	0
19	20231027	202900	245437090	9990	9990	9990	9990	0
20	20231027	202800	245437090	9990	9990	9990	9990	0
21	20231027	202700	245437090	9990	9990	9990	9990	0
22	20231027	202600	245437090	9990	9990	9990	9990	0
23	20231027	202500	245437090	9990	9990	9990	9990	0
24	20231027	202400	245437090	9990	9990	9990	9990	0
25	20231027	202300	245437090	9990	9990	9990	9990	0
26	20231027	202200	245437090	9990	9990	9990	9990	0
27	20231027	202100	245437090	9990	9990	9990	9990	0
28	20231027	202000	245437090	9990	9990	9990	9990	0
29	20231027	201900	245437090	9990	9990	9990	9990	0
30	20231027	201800	245437090	9990	9990	9990	9990	0
31	20231027	201700	245437090	9990	9990	9990	9990	0
32	20231027	201600	245437090	9990	9990	9990	9990	1213
33	20231027	201500	245437090	9990	9990	9990	9990	0
34	20231027	201400	245437090	9990	9990	9990	9990	0
35	20231027	201300	245437090	9990	9990	9990	9990	0
36	20231027	201200	245437090	9990	9990	9990	9990	0
37	20231027	201100	245437090	9990	9990	9990	9990	0
38	20231027	201000	245437090	9990	9990	9990	9990	0
39	20231027	200900	245437090	9990	9990	9990	9990	0
40	20231027	200800	245437090	9990	9990	9990	9990	0
41	20231027	200700	245437090	9990	9990	9990	9990	0
42	20231027	200600	245437090	9990	9990	9990	9990	0
43	20231027	200500	245437090	9990	9990	9990	9990	0
44	20231027	200400	245437090	9990	9990	9990	9990	0
45	20231027	200300	245437090	9990	9990	9990	9990	0
46	20231027	200200	245437090	9990	9990	9990	9990	0
47	20231027	200100	245437090	9990	9990	9990	9990	0
48	20231027	200000	245437090	9990	9990	9990	9990	0
49	20231027	195900	245437090	9990	9990	9990	9990	0
50	20231027	195800	245437090	9990	9990	9990	9990	0
51	20231027	195700	245437090	9990	9990	9990	9990	0
52	20231027	195600	245437090	9990	9990	9990	9990	0
53	20231027	195500	245437090	9990	9990	9990	9990	0
54	20231027	195400	245437090	9990	9990	9990	9990	0
55	20231027	195300	245437090	9990	9990	9990	9990	0
56	20231027	195200	245437090	9990	9990	9990	9990	0
57	20231027	195100	245437090	9990	9990	9990	9990	0
58	20231027	195000	245437090	9990	9990	9990	9990	0
59	20231027	194900	245437090	9990	9990	9990	9990	0
60	20231027	194800	245437090	9990	9990	9990	9990	0
61	20231027	194700	245437090	9990	9990	9990	9990	0
62	20231027	194600	245437090	9990	9990	9990	9990	1213
63	20231027	194500	245437090	9990	9990	9990	9990	0
64	20231027	194400	245437090	9990	9990	9990	9990	0
65	20231027	194300	245437090	9990	9990	9990	9990	0
66	20231027	194200	245437090	9990	9990	9990	9990	0
67	20231027	194100	245437090	9990	9990	9990	9990	0
68	20231027	194000	245437090	9990	9990	9990	9990	0
69	20231027	193900	245437090	9990	9990	9990	9990	0
70	20231027	193800	245437090	9990	9990	9990	9990	0
71	20231027	193700	245437090	9990	9990	9990	9990	0
72	20231027	193600	245437090	9990	9990	9990	9990	0
73	20231027	193500	245437090	9990	9990	9990	9990	0
74	20231027	193400	245437090	9990	9990	9990	9990	0
75	20231027	193300	245437090	9990	9990	9990	9990	0
76	20231027	193200	245437090	9990	9990	9990	9990	0
77	20231027	193100	245437090	9990	9990	9990	9990	0
78	20231027	193000	245437090	9990	9990	9990	9990	0
79	20231027	192900	245437090	9990	9990	9990	9990	0
80	20231027	192800	245437090	9990	9990	9990	9990	0
81	20231027	192700	245437090	9990	9990	9990	9990	0
82	20231027	192600	245437090	9990	9990	9990	9990	0
83	20231027	192500	245437090	9990	9990	9990	9990	0
84	20231027	192400	245437090	9990	9990	9990	9990	0
85	20231027	192300	245437090	9990	9990	9990	9990	0
86	20231027	192200	245437090	9990	9990	9990	9990	0
87	20231027	192100	245437090	9990	9990	9990	9990	0
88	20231027	192000	245437090	9990	9990	9990	9990	0
89	20231027	191900	245437090	9990	9990	9990	9990	0
90	20231027	191800	245437090	9990	9990	9990	9990	0
91	20231027	191700	245437090	9990	9990	9990	9990	0
92	20231027	191600	245437090	9990	9990	9990	9990	1213
93	20231027	191500	245437090	9990	9990	9990	9990	0
94	20231027	191400	245437090	9990	9990	9990	9990	0
95	20231027	191300	245437090	9990	9990	9990	9990	0
96	20231027	191200	245437090	9990	9990	9990	9990	0
97	20231027	191100	245437090	9990	9990	9990	9990	0
98	20231027	191000	245437090	9990	9990	9990	9990	0
99	20231027	190900	245437090	9990	9990	9990	9990	0
100	20231027	190800	245437090	9990	9990	9990	9990	0
101	20231027	190700	245437090	9990	9990	9990	9990	0
102	20231027	190600	245437090	9990	9990	9990	9990	0
103	20231027	190500	245437090	9990	9990	9990	9990	0
104	20231027	190400	245437090	9990	9990	9990	9990	0
105	20231027	190300	245437090	9990	9990	9990	9990	0
106	20231027	190200	245437090	9990	9990	9990	9990	0
107	20231027	190100	245437090	9990	9990	9990	9990	0
108	20231027	190000	245437090	9990	9990	9990	9990	0
109	20231027	185900	245437090	9990	9990	9990	9990	0
110	20231027	185800	245437090	9990	9990	9990	9990	0
111	20231027	185700	245437090	9990	9990	9990	9990	0
112	20231027	185600	245437090	9990	9990	9990	9990	0
113	20231027	185500	245437090	9990	9990	9990	9990	0
114	20231027	185400	245437090	9990	9990	9990	9990	0
115	20231027	185300	245437090	9990	9990	9990	9990	0
116	20231027	185200	245437090	9990	9990	9990	9990	0
117	20231027	185100	245437090	9990	9990	9990	9990	0
118	20231027	185000	245437090	9990	9990	9990	9990	0
119	20231027	184900	245437090	9990	9990	9990	9990	0
120	20231027	184800	245437090	9990	9990	9990	9990	0
121	20231027	184700	245437090	9990	9990	9990	9990	0
122	20231027	184600	245437090	9990	9990	9990	9990	1213
123	20231027	184500	245437090	9990	9990	9990	9990	0
124	20231027	184400	245437090	9990	9990	9990	9990	0
125	20231027	184300	245437090	9990	9990	9990	9990	0
126	20231027	184200	245437090	9990	9990	9990	9990	0
127	20231027	184100	245437090	9990	9990	9990	9990	0
128	20231027	184000	245437090	9990	9990	9990	9990	0
129	20231027	183900	245437090	9990	9990	9990	9990	0
130	20231027	183800	245437090	9990	9990	9990	9990	0
131	20231027	183700	245437090	9990	9990	9990	9990	0
132	20231027	183600	245437090	9990	9990	9990	9990	0
133	20231027	183500	245437090	9990	9990	9990	9990	0
134	20231027	183400	245437090	9990	9990	9990	9990	0
135	20231027	183300	245437090	9990	9990	9990	9990	0
136	20231027	183200	245437090	9990	9990	9990	9990	0
137	20231027	183100	245437090	9990	9990	9990	9990	0
138	20231027	183000	245437090	9990	9990	9990	9990	0
139	20231027	182900	245437090	9990	9990	9990	9990	0
140	20231027	182800	245437090	9990	9990	9990	9990	0
141	20231027	182700	245437090	9990	9990	9990	9990	0
142	20231027	182600	245437090	9990	9990	9990	9990	0
143	20231027	182500	245437090	9990	9990	9990	9990	0
144	20231027	182400	245437090	9990	9990	9990	9990	0
145	20231027	182300	245437090	9990	9990	9990	9990	0
146	20231027	182200	245437090	9990	9990	9990	9990	0
147	20231027	182100	245437090	9990	9990	9990	9990	0
148	20231027	182000	245437090	9990	9990	9990	9990	0
149	20231027	181900	245437090	9990	9990	9990	9990	0
150	20231027	181800	245437090	9990	9990	9990	9990	0
151	20231027	181700	245437090	9990	9990	9990	9990	0
152	20231027	181600	245437090	9990	9990	9990	9990	1213
153	20231027	181500	245437090	9990	9990	9990	9990	0
154	20231027	181400	245437090	9990	9990	9990	9990	0
155	20231027	181300	245437090	9990	9990	9990	9990	0
156	20231027	181200	245437090	9990	9990	9990	9990	0
157	20231027	181100	245437090	9990	9990	9990	9990	0
158	20231027	181000	245437090	9990	9990	9990	9990	0
159	20231027	180900	245437090	9990	9990	9990	9990	0
160	20231027	180800	245437090	9990	9990	9990	9990	0
161	20231027	180700	245437090	9990	9990	9990	9990	0
162	20231027	180600	245437090	9990	9990	9990	9990	0
163	20231027	180500	245437090	9990	9990	9990	9990	0
164	20231027	180400	245437090	9990	9990	9990	9990	0
165	20231027	180300	245437090	9990	9990	9990	9990	0
166	20231027	180200	245437090	9990	9990	9990	9990	0
167	20231027	180100	245437090	9990	9990	9990	9990	0
168	20231027	180000	245437090	9990	9990	9990	9990	0
169	20231027	175900	245437090	9990	9990	9990	9990	0
170	20231027	175800	245437090	9990	9990	9990	9990	0
171	20231027	175700	245437090	9990	9990	9990	9990	0
172	20231027	175600	245437090	9990	9990	9990	9990	0
173	20231027	175500	245437090	9990	9990	9990	9990	0
174	20231027	175400	245437090	9990	9990	9990	9990	0
175	20231027	175300	245437090	9990	9990	9990	9990	0
176	20231027	175200	245437090	9990	9990	9990	9990	0
177	20231027	175100	245437090	9990	9990	9990	9990	0
178	20231027	175000	245437090	9990	9990	9990	9990	0
179	20231027	174900	245437090	9990	9990	9990	9990	0
180	20231027	174800	245437090	9990	9990	9990	9990	0
181	20231027	174700	245437090	9990	9990	9990	9990	0
182	20231027	174600	245437090	9990	9990	9990	9990	1213
183	20231027	174500	245437090	9990	9990	9990	9990	0
184	20231027	174400	245437090	9990	9990	9990	9990	0
185	20231027	174300	245437090	9990	9990	9990	9990	0
186	20231027	174200	245437090	9990	9990	9990	9990	0
187	20231027	174100	245437090	9990	9990	9990	9990	0
188	20231027	174000	245437090	9990	9990	9990	9990	0
189	20231027	173900	245437090	9990	9990	9990	9990	0
190	20231027	173800	245437090	9990	9990	9990	9990	0
191	20231027	173700	245437090	9990	9990	9990	9990	0
192	20231027	173600	245437090	9990	9990	9990	9990	0
193	20231027	173500	245437090	9990	9990	9990	9990	0
194	20231027	173400	245437090	9990	9990	9990	9990	0
195	20231027	173300	245437090	9990	9990	9990	9990	0
196	20231027	173200	245437090	9990	9990	9990	9990	0
197	20231027	173100	245437090	9990	9990	9990	9990	0
198	20231027	173000	245437090	9990	9990	9990	9990	0
199	20231027	172900	245437090	9990	9990	9990	9990	0
200	20231027	172800	245437090	9990	9990	9990	9990	0
201	20231027	172700	245437090	9990	9990	9990	9990	0
202	20231027	172600	245437090	9990	9990	9990	9990	0
203	20231027	172500	245437090	9990	9990	9990	9990	0
204	20231027	172400	245437090	9990	9990	9990	9990	0
205	20231027	172300	245437090	9990	9990	9990	9990	0
206	20231027	172200	245437090	9990	9990	9990	9990	0
207	20231027	172100	245437090	9990	9990	9990	9990	0
208	20231027	172000	245437090	9990	9990	9990	9990	0
209	20231027	171900	245437090	9990	9990	9990	9990	0
210	20231027	171800	245437090	9990	9990	9990	9990	0
211	20231027	171700	245437090	9990	9990	9990	9990	0
212	20231027	171600	245437090	9990	9990	9990	9990	1213
213	20231027	171500	245437090	9990	9990	9990	9990	0
214	20231027	171400	245437090	9990	9990	9990	9990	0
215	20231027	171300	245437090	9990	9990	9990	9990	0
216	20231027	171200	245437090	9990	9990	9990	9990	0
217	20231027	171100	245437090	9990	9990	9990	9990	0
218	20231027	171000	245437090	9990	9990	9990	9990	0
219	20231027	170900	245437090	9990	9990	9990	9990	0
220	20231027	170800	245437090	9990	9990	9990	9990	0
221	20231027	170700	245437090	9990	9990	9990	9990	0
222	20231027	170600	245437090	9990	9990	9990	9990	0
223	20231027	170500	245437090	9990	9990	9990	9990	0
224	20231027	170400	245437090	9990	9990	9990	9990	0
225	20231027	170300	245437090	9990	9990	9990	9990	0
226	20231027	170200	245437090	9990	9990	9990	9990	0
227	20231027	170100	245437090	9990	9990	9990	9990	0
228	20231027	170000	245437090	9990	9990	9990	9990	0
229	20231027	165900	245437090	9990	9990	9990	9990	0
230	20231027	165800	245437090	9990	9990	9990	9990	0
231	20231027	165700	245437090	9990	9990	9990	9990	0
232	20231027	165600	245437090	9990	9990	9990	9990	0
233	20231027	165500	245437090	9990	9990	9990	9990	0
234	20231027	165400	245437090	9990	9990	9990	9990	0
235	20231027	165300	245437090	9990	9990	9990	9990	0
236	20231027	165200	245437090	9990	9990	9990	9990	0
237	20231027	165100	245437090	9990	9990	9990	9990	0
238	20231027	165000	245437090	9990	9990	9990	9990	0
239	20231027	164900	245437090	9990	9990	9990	9990	0
240	20231027	164800	245437090	9990	9990	9990	9990	0
241	20231027	164700	245437090	9990	9990	9990	9990	0
242	20231027	164600	245437090	9990	9990	9990	9990	1213
243	20231027	164500	245437090	9990	9990	9990	9990	0
244	20231027	164400	245437090	9990	9990	9990	9990	0
245	20231027	164300	245437090	9990	9990	9990	9990	0
246	20231027	164200	245437090	9990	9990	9990	9990	0
247	20231027	164100	245437090	9990	9990	9990	9990	0
248	20231027	164000	245437090	9990	9990	9990	9990	0
249	20231027	163900	245437090	9990	9990	9990	9990	0
250	20231027	163800	245437090	9990	9990	9990	9990	0
251	20231027	163700	245437090	9990	9990	9990	9990	0
252	20231027	163600	245437090	9990	9990	9990	9990	0
253	20231027	163500	245437090	9990	9990	9990	9990	0
254	20231027	163400	245437090	9990	9990	9990	9990	0
255	20231027	163300	245437090	9990	9990	9990	9990	0
256	20231027	163200	245437090	9990	9990	9990	9990	0
257	20231027	163100	245437090	9990	9990	9990	9990	0
258	20231027	163000	245437090	9990	9990	9990	9990	0
259	20231027	162900	245437090	9990	9990	9990	9990	0
260	20231027	162800	245437090	9990	9990	9990	9990	0
261	20231027	162700	245437090	9990	9990	9990	9990	0
262	20231027	162600	245437090	9990	9990	9990	9990	0
263	20231027	162500	245437090	9990	9990	9990	9990	0
264	20231027	162400	245437090	9990	9990	9990	9990	0
265	20231027	162300	245437090	9990	9990	9990	9990	0
266	20231027	162200	245437090	9990	9990	9990	9990	0
267	20231027	162100	245437090	9990	9990	9990	9990	0
268	20231027	162000	245437090	9990	9990	9990	9990	0
269	20231027	161900	245437090	9990	9990	9990	9990	0
270	20231027	161800	245437090	9990	9990	9990	9990	0
271	20231027	161700	245437090	9990	9990	9990	9990	0
272	20231027	161600	245437090	9990	9990	9990	9990	1213
273	20231027	161500	245437090	9990	9990	9990	9990	0
274	20231027	161400	245437090	9990	9990	9990	9990	0
275	20231027	161300	245437090	9990	9990	9990	9990	0
276	20231027	161200	245437090	9990	9990	9990	9990	0
277	20231027	161100	245437090	9990	9990	9990	9990	0
278	20231027	161000	245437090	9990	9990	9990	9990	0
279	20231027	160900	245437090	9990	9990	9990	9990	0
280	20231027	160800	245437090	9990	9990	9990	9990	0
281	20231027	160700	245437090	9990	9990	9990	9990	0
282	20231027	160600	245437090	9990	9990	9990	9990	0
283	20231027	160500	245437090	9990	9990	9990	9990	0
284	20231027	160400	245437090	9990	9990	9990	9990	0
285	20231027	160300	245437090	9990	9990	9990	9990	0
286	20231027	160200	245437090	9990	9990	9990	9990	0
287	20231027	160100	245437090	9990	9990	9990	9990	0
288	20231027	160000	245437090	9990	9990	9990	9990	0
289	20231027	155900	245437090	9990	9990	9990	9990	0
290	20231027	155800	245437090	9990	9990	9990	9990	0
291	20231027	155700	245437090	9990	9990	9990	9990	0
292	20231027	155600	245437090	9990	9990	9990	9990	0
293	20231027	155500	245437090	9990	9990	9990	9990	0
294	20231027	155400	245437090	9990	9990	9990	9990	0
295	20231027	155300	245437090	9990	9990	9990	9990	0
296	20231027	155200	245437090	9990	9990	9990	9990	0
297	20231027	155100	245437090	9990	9990	9990	9990	0
298	20231027	155000	245437090	9990	9990	9990	9990	0
299	20231027	154900	245437090	9990	9990	9990	9990	0
300	20231027	154800	245437090	9990	9990	9990	9990	0
301	20231027	154700	245437090	9990	9990	9990	9990	0
302	20231027	154600	245437090	9990	9990	9990	9990	1213
303	20231027	154500	245437090	9990	9990	9990	9990	0
304	20231027	154400	245437090	9990	9990	9990	9990	0
305	20231027	154300	245437090	9990	9990	9990	9990	0
306	20231027	154200	245437090	9990	9990	9990	9990	0
307	20231027	154100	245437090	9990	9990	9990	9990	0
308	20231027	154000	245437090	9990	9990	9990	9990	0
309	20231027	153900	245437090	9990	9990	9990	9990	0
310	20231027	153800	245437090	9990	9990	9990	9990	0
311	20231027	153700	245437090	9990	9990	9990	9990	0
312	20231027	153600	245437090	9990	9990	9990	9990	0
313	20231027	153500	245437090	9990	9990	9990	9990	0
314	20231027	153400	245437090	9990	9990	9990	9990	0
315	20231027	153300	245437090	9990	9990	9990	9990	0
316	20231027	153200	245437090	9990	9990	9990	9990	0
317	20231027	153100	245437090	9990	9990	9990	9990	0
318	20231027	153000	245437090	9990	9990	9990	9990	1213
319	20231027	152900	233319220	10010	10010	10010	10010	0
320	20231027	152800	233319220	10010	10010	10010	10010	0
321	20231027	152700	233319220	10010	10010	10010	10010	0
322	20231027	152600	233319220	10010	10010	10010	10010	0
323	20231027	152500	233319220	10010	10010	10010	10010	0
324	20231027	152400	233319220	10010	10010	10010	10010	0
325	20231027	152300	233319220	10010	10010	10010	10010	0
326	20231027	152200	233319220	10010	10010	10010	10010	0
327	20231027	152100	233319220	10010	10010	10010	10010	0
328	20231027	152000	233319220	10010	10010	10010	10010	0
329	20231027	151900	233319220	10010	10010	10010	10010	0
330	20231027	151800	233319220	10010	10010	10010	10010	1
331	20231027	151700	233309210	10010	10010	10010	10010	0
332	20231027	151600	233309210	10010	9970	10010	9960	59
333	20231027	151500	232721500	10010	10010	10010	10010	10
334	20231027	151400	232621400	10010	10010	10010	10010	0
335	20231027	151300	232621400	10010	10010	10010	10010	0
336	20231027	151200	232621400	10010	10010	10010	10010	1
337	20231027	151100	232611390	9960	9980	9980	9960	129
338	20231027	151000	231325880	10010	10010	10010	10010	1
339	20231027	150900	231315870	9970	9970	9970	9970	40
340	20231027	150800	230917070	10010	10010	10010	10010	0
341	20231027	150700	230917070	10010	10010	10010	10010	0
342	20231027	150600	230917070	10010	10010	10010	10010	0
343	20231027	150500	230917070	10010	10010	10010	10010	1
344	20231027	150400	230907060	9960	9960	9960	9960	0
345	20231027	150300	230907060	9960	9960	9960	9960	1
346	20231027	150200	230897100	9960	10020	10020	9960	201
347	20231027	150100	228894930	9970	9990	9990	9970	837
348	20231027	150000	220542300	9990	9990	9990	9990	50
349	20231027	145900	220042800	10030	10030	10030	10030	0
350	20231027	145800	220042800	10030	10030	10030	10030	0
351	20231027	145700	220042800	10030	10030	10030	10030	0
352	20231027	145600	220042800	10030	10030	10030	10030	0
353	20231027	145500	220042800	10030	10030	10030	10030	0
354	20231027	145400	220042800	10030	10030	10030	10030	0
355	20231027	145300	220042800	10030	10030	10030	10030	0
356	20231027	145200	220042800	10030	10030	10030	10030	0
357	20231027	145100	220042800	10030	10030	10030	10030	0
358	20231027	145000	220042800	10030	10030	10030	10030	6
359	20231027	144900	219982620	10030	10030	10030	10030	0
360	20231027	144800	219982620	10030	10030	10030	10030	0
361	20231027	144700	219982620	10030	10030	10030	10030	0
362	20231027	144600	219982620	10030	10030	10030	10030	0
363	20231027	144500	219982620	10030	10030	10030	10030	0
364	20231027	144400	219982620	10030	10030	10030	10030	0
365	20231027	144300	219982620	10030	10030	10030	10030	0
366	20231027	144200	219982620	10030	10030	10030	10030	1
367	20231027	144100	219972590	9990	9990	9990	9990	14
368	20231027	144000	219832730	10030	10030	10030	10030	0
369	20231027	143900	219832730	10030	10030	10030	10030	0
370	20231027	143800	219832730	10030	9930	10030	9930	733
371	20231027	143700	212525880	9960	9900	9960	9900	794
372	20231027	143600	204647060	9930	9930	9930	9930	0
373	20231027	143500	204647060	9930	9930	9930	9930	0
374	20231027	143400	204647060	9930	9930	9930	9930	0
375	20231027	143300	204647060	9930	9920	9930	9890	1220
376	20231027	143200	192579020	9930	9930	9930	9930	1
377	20231027	143100	192569090	9940	9940	9940	9940	0
378	20231027	143000	192569090	9940	9940	9940	9940	1
379	20231027	142900	192559150	9940	9940	9940	9940	0
380	20231027	142800	192559150	9940	9910	9940	9910	293
381	20231027	142700	189655490	9910	9900	9910	9900	184
382	20231027	142600	187833880	9900	9900	9900	9900	90
383	20231027	142500	186942880	9910	9910	9910	9910	207
384	20231027	142400	184891510	9910	9920	9920	9910	264
385	20231027	142300	182274850	9930	9940	9940	9930	5
386	20231027	142200	182225190	9930	9940	9940	9930	10
387	20231027	142100	182125880	9950	9950	9950	9950	0
388	20231027	142000	182125880	9950	9950	9950	9950	0
389	20231027	141900	182125880	9950	9950	9950	9950	0
390	20231027	141800	182125880	9950	9950	9950	9950	0
391	20231027	141700	182125880	9950	9950	9950	9950	0
392	20231027	141600	182125880	9950	9960	9960	9950	357
393	20231027	141500	178570170	9970	9970	9970	9970	0
394	20231027	141400	178570170	9970	9970	9970	9970	1
395	20231027	141300	178560200	9910	9910	9910	9910	0
396	20231027	141200	178560200	9910	9910	9910	9910	20
397	20231027	141100	178362000	9980	9980	9980	9980	0
398	20231027	141000	178362000	9980	9980	9980	9980	0
399	20231027	140900	178362000	9980	9980	9980	9980	0
400	20231027	140800	178362000	9980	9980	9980	9980	0
401	20231027	140700	178362000	9980	9980	9980	9980	0
402	20231027	140600	178362000	9980	9970	9980	9910	127
403	20231027	140500	177101710	9980	9980	9980	9980	0
404	20231027	140400	177101710	9980	9980	9980	9980	0
405	20231027	140300	177101710	9980	9980	9980	9980	1
406	20231027	140200	177091730	9970	9970	9970	9970	33
407	20231027	140100	176762720	9970	9970	9970	9970	0
408	20231027	140000	176762720	9970	9970	9970	9970	0
409	20231027	135900	176762720	9970	9970	9970	9970	0
410	20231027	135800	176762720	9970	9970	9970	9970	0
411	20231027	135700	176762720	9970	9970	9970	9970	0
412	20231027	135600	176762720	9970	9940	9970	9900	51
413	20231027	135500	176257350	9950	9950	9950	9950	43
414	20231027	135400	175829500	9950	9950	9950	9950	0
415	20231027	135300	175829500	9950	9950	9950	9950	0
416	20231027	135200	175829500	9950	9950	9950	9950	0
417	20231027	135100	175829500	9950	9950	9950	9950	50
418	20231027	135000	175332000	9950	9950	9950	9950	0
419	20231027	134900	175332000	9950	9950	9950	9950	0
420	20231027	134800	175332000	9950	9950	9950	9950	2
421	20231027	134700	175312100	9910	9910	9910	9910	1
422	20231027	134600	175302190	9900	9900	9900	9900	122
423	20231027	134500	174094390	9930	9930	9930	9930	0
424	20231027	134400	174094390	9930	9930	9930	9930	0
425	20231027	134300	174094390	9930	9930	9930	9930	0
426	20231027	134200	174094390	9930	9930	9930	9930	0
427	20231027	134100	174094390	9930	9930	9930	9930	0
428	20231027	134000	174094390	9930	9930	9930	9930	0
429	20231027	133900	174094390	9930	9930	9930	9930	0
430	20231027	133800	174094390	9930	9890	9930	9890	299
431	20231027	133700	171137240	9910	9910	9910	9910	0
432	20231027	133600	171137240	9910	9910	9910	9910	157
433	20231027	133500	169581370	9910	9910	9910	9910	0
434	20231027	133400	169581370	9910	9910	9910	9890	9
435	20231027	133300	169492200	9890	9890	9890	9890	0
436	20231027	133200	169492200	9890	9890	9890	9890	283
437	20231027	133100	166693330	9890	9890	9890	9890	0
438	20231027	133000	166693330	9890	9890	9890	9890	1
439	20231027	132900	166683440	9910	9890	9910	9890	500
440	20231027	132800	161736360	9900	9890	9900	9890	3
441	20231027	132700	161706670	9900	9900	9900	9900	10
442	20231027	132600	161607670	9900	9900	9900	9900	10
443	20231027	132500	161508670	9900	9900	9900	9900	0
444	20231027	132400	161508670	9900	9900	9900	9900	11
445	20231027	132300	161399770	9900	9900	9900	9900	0
446	20231027	132200	161399770	9900	9900	9900	9900	1
447	20231027	132100	161389870	9890	9890	9890	9890	10
448	20231027	132000	161290970	9890	9900	9900	9890	3
449	20231027	131900	161261290	9910	9910	9910	9910	0
450	20231027	131800	161261290	9910	9910	9910	9910	0
451	20231027	131700	161261290	9910	9900	9910	9900	227
452	20231027	131600	159013980	9900	9900	9900	9900	505
453	20231027	131500	154014480	9910	9910	9910	9910	814
454	20231027	131400	145947740	9920	9930	9930	9920	224
455	20231027	131300	143725350	9930	9930	9930	9930	29
456	20231027	131200	143437380	9930	9930	9930	9930	58
457	20231027	131100	142861440	9930	9930	9930	9930	157
458	20231027	131000	141302430	9930	9930	9930	9930	0
459	20231027	130900	141302430	9930	9930	9930	9930	41
460	20231027	130800	140895300	9930	9930	9930	9930	47
461	20231027	130700	140428590	9930	9930	9930	9920	66
462	20231027	130600	139773760	9930	9930	9930	9930	530
463	20231027	130500	134510860	9930	9930	9930	9930	1
464	20231027	130400	134500930	9930	9930	9930	9920	205
465	20231027	130300	132465380	9930	9940	9940	9930	150
466	20231027	130200	130974780	9950	9950	9950	9950	16
467	20231027	130100	130815580	9950	9950	9950	9950	0
468	20231027	130000	130815580	9950	9950	9950	9950	0
469	20231027	125900	130815580	9950	9930	9950	9930	22
470	20231027	125800	130596900	9920	9950	9950	9920	479
471	20231027	125700	125837400	9960	9950	9960	9950	23
472	20231027	125600	125608540	9960	9960	9960	9960	92
473	20231027	125500	124692220	9980	9980	9980	9980	50
474	20231027	125400	124193220	10000	10000	10000	10000	0
475	20231027	125300	124193220	10000	9990	10000	9990	22
476	20231027	125200	123973240	10000	10000	10000	10000	0
477	20231027	125100	123973240	10000	10000	10000	10000	0
478	20231027	125000	123973240	10000	10000	10000	10000	0
479	20231027	124900	123973240	10000	10000	10000	10000	0
480	20231027	124800	123973240	10000	10000	10000	10000	0
481	20231027	124700	123973240	10000	10000	10000	10000	1
482	20231027	124600	123963240	9960	9960	9960	9960	343
483	20231027	124500	120546960	10000	10000	10000	10000	0
484	20231027	124400	120546960	10000	10000	10000	10000	1
485	20231027	124300	120536960	9970	9970	9970	9970	0
486	20231027	124200	120536960	9970	9970	9970	9970	0
487	20231027	124100	120536960	9970	10000	10000	9970	397
488	20231027	124000	116574460	10000	10010	10010	10000	34
489	20231027	123900	116234140	10020	10020	10020	10020	0
490	20231027	123800	116234140	10020	10020	10020	10020	39
491	20231027	123700	115843360	10050	10050	10050	10050	0
492	20231027	123600	115843360	10050	10050	10050	10050	0
493	20231027	123500	115843360	10050	10050	10050	10050	0
494	20231027	123400	115843360	10050	10050	10050	10050	0
495	20231027	123300	115843360	10050	10050	10050	10050	0
496	20231027	123200	115843360	10050	10050	10050	10050	0
497	20231027	123100	115843360	10050	10050	10050	10050	0
498	20231027	123000	115843360	10050	10050	10050	10050	0
499	20231027	122900	115843360	10050	10050	10050	10050	0
500	20231027	122800	115843360	10050	10050	10050	10050	0
501	20231027	122700	115843360	10050	10050	10050	10050	0
502	20231027	122600	115843360	10050	10050	10050	10050	0
503	20231027	122500	115843360	10050	10050	10050	10050	1
504	20231027	122400	115833310	10020	10050	10050	10020	764
505	20231027	122300	108171680	10080	10080	10080	10080	0
506	20231027	122200	108171680	10080	10080	10080	10080	0
507	20231027	122100	108171680	10080	10080	10080	10080	0
508	20231027	122000	108171680	10080	10080	10080	10080	0
509	20231027	121900	108171680	10080	10080	10080	10080	0
510	20231027	121800	108171680	10080	10080	10080	10080	0
511	20231027	121700	108171680	10080	10080	10080	10080	0
512	20231027	121600	108171680	10080	10080	10080	10080	0
513	20231027	121500	108171680	10080	10080	10080	10080	0
514	20231027	121400	108171680	10080	10080	10080	10080	0
515	20231027	121300	108171680	10080	10080	10080	10080	0
516	20231027	121200	108171680	10080	10080	10080	10080	0
517	20231027	121100	108171680	10080	10080	10080	10080	0
518	20231027	121000	108171680	10080	10080	10080	10080	0
519	20231027	120900	108171680	10080	10080	10080	10080	0
520	20231027	120800	108171680	10080	10080	10080	10080	0
521	20231027	120700	108171680	10080	10080	10080	10080	0
522	20231027	120600	108171680	10080	10080	10080	10080	0
523	20231027	120500	108171680	10080	10080	10080	10080	0
524	20231027	120400	108171680	10080	10080	10080	10080	0
525	20231027	120300	108171680	10080	10080	10080	10080	0
526	20231027	120200	108171680	10080	10080	10080	10080	0
527	20231027	120100	108171680	10080	10080	10080	10080	0
528	20231027	120000	108171680	10080	10080	10080	10080	0
529	20231027	115900	108171680	10080	10080	10080	10080	0
530	20231027	115800	108171680	10080	10080	10080	10080	0
531	20231027	115700	108171680	10080	10080	10080	10080	0
532	20231027	115600	108171680	10080	10080	10080	10080	10
533	20231027	115500	108070880	10080	10080	10080	10080	0
534	20231027	115400	108070880	10080	10080	10080	10080	0
535	20231027	115300	108070880	10080	10080	10080	10080	0
536	20231027	115200	108070880	10080	10080	10080	10080	200
537	20231027	115100	106054880	10080	10080	10080	10080	0
538	20231027	115000	106054880	10080	10080	10080	10080	0
539	20231027	114900	106054880	10080	10080	10080	10080	3
540	20231027	114800	106024640	10080	10050	10080	10050	27
541	20231027	114700	105753260	10080	10080	10080	10080	0
542	20231027	114600	105753260	10080	10080	10080	10080	0
543	20231027	114500	105753260	10080	10080	10080	10080	0
544	20231027	114400	105753260	10080	10080	10080	10080	0
545	20231027	114300	105753260	10080	10080	10080	10080	3
546	20231027	114200	105723020	10080	10080	10080	10080	0
547	20231027	114100	105723020	10080	10080	10080	10080	0
548	20231027	114000	105723020	10080	10080	10080	10080	0
549	20231027	113900	105723020	10080	10080	10080	10080	0
550	20231027	113800	105723020	10080	10080	10080	10080	0
551	20231027	113700	105723020	10080	10080	10080	10080	0
552	20231027	113600	105723020	10080	10080	10080	10080	0
553	20231027	113500	105723020	10080	10080	10080	10080	0
554	20231027	113400	105723020	10080	10080	10080	10080	0
555	20231027	113300	105723020	10080	10080	10080	10080	0
556	20231027	113200	105723020	10080	10080	10080	10080	0
557	20231027	113100	105723020	10080	10080	10080	10080	0
558	20231027	113000	105723020	10080	10080	10080	10080	0
559	20231027	112900	105723020	10080	10080	10080	10080	0
560	20231027	112800	105723020	10080	10080	10080	10080	0
561	20231027	112700	105723020	10080	10080	10080	10080	0
562	20231027	112600	105723020	10080	10080	10080	10080	0
563	20231027	112500	105723020	10080	10080	10080	10080	0
564	20231027	112400	105723020	10080	10080	10080	10080	1
565	20231027	112300	105712940	10070	10070	10070	10070	0
566	20231027	112200	105712940	10070	10070	10070	10070	0
567	20231027	112100	105712940	10070	10070	10070	10070	0
568	20231027	112000	105712940	10070	10070	10070	10070	0
569	20231027	111900	105712940	10070	10070	10070	10070	0
570	20231027	111800	105712940	10070	10070	10070	10070	0
571	20231027	111700	105712940	10070	10070	10070	10070	0
572	20231027	111600	105712940	10070	10070	10070	10070	0
573	20231027	111500	105712940	10070	10070	10070	10070	100
574	20231027	111400	104705940	10080	10080	10080	10080	0
575	20231027	111300	104705940	10080	10080	10080	10080	0
576	20231027	111200	104705940	10080	10080	10080	10080	0
577	20231027	111100	104705940	10080	10080	10080	10080	0
578	20231027	111000	104705940	10080	10080	10080	10080	0
579	20231027	110900	104705940	10080	10080	10080	10080	0
580	20231027	110800	104705940	10080	10040	10080	10040	657
581	20231027	110700	98104030	10010	10010	10010	10010	0
582	20231027	110600	98104030	10010	10010	10010	10010	0
583	20231027	110500	98104030	10010	10010	10010	10010	0
584	20231027	110400	98104030	10010	10010	10010	10010	39
585	20231027	110300	97713640	10040	10040	10040	10040	1
586	20231027	110200	97703600	10010	10010	10010	10010	2
587	20231027	110100	97683580	10040	10040	10040	10040	1
588	20231027	110000	97673540	10040	10040	10040	10040	0
589	20231027	105900	97673540	10040	10040	10040	10040	1
590	20231027	105800	97663500	10020	10020	10020	10020	4
591	20231027	105700	97623420	10040	10040	10040	10040	0
592	20231027	105600	97623420	10040	10040	10040	10040	0
593	20231027	105500	97623420	10040	10040	10040	10040	0
594	20231027	105400	97623420	10040	10040	10040	10040	0
595	20231027	105300	97623420	10040	10040	10040	10040	0
596	20231027	105200	97623420	10040	10040	10040	10040	130
597	20231027	105100	96318220	9990	9990	9990	9990	0
598	20231027	105000	96318220	9990	10010	10010	9990	100
599	20231027	104900	95318780	10000	10000	10000	10000	0
600	20231027	104800	95318780	10000	10010	10010	10000	300
601	20231027	104700	92318680	10000	10040	10040	10000	250
602	20231027	104600	89816650	10040	10040	10040	10040	120
603	20231027	104500	88611850	10050	10050	10050	10050	0
604	20231027	104400	88611850	10050	10050	10050	10050	0
605	20231027	104300	88611850	10050	10050	10050	10050	0
606	20231027	104200	88611850	10050	10050	10050	10050	3
607	20231027	104100	88581700	10050	10050	10050	10050	0
608	20231027	104000	88581700	10050	10050	10050	10050	0
609	20231027	103900	88581700	10050	10050	10050	10050	2
610	20231027	103800	88561600	10050	10050	10050	10050	0
611	20231027	103700	88561600	10050	10050	10050	10050	1
612	20231027	103600	88551550	9990	10000	10050	9990	201
613	20231027	103500	86542350	9990	9990	9990	9990	0
614	20231027	103400	86542350	9990	9990	9990	9990	0
615	20231027	103300	86542350	9990	9990	9990	9990	0
616	20231027	103200	86542350	9990	10040	10040	9990	1000
617	20231027	103100	76551050	10040	10040	10040	10040	2
618	20231027	103000	76530970	10040	10040	10040	10040	255
619	20231027	102900	73970770	10040	10040	10040	10040	121
620	20231027	102800	72755930	10040	10040	10040	10040	19
621	20231027	102700	72565170	10040	10040	10040	10040	0
622	20231027	102600	72565170	10040	10040	10040	10040	1
623	20231027	102500	72555130	10010	10010	10010	10010	100
624	20231027	102400	71554130	10050	10050	10050	10050	0
625	20231027	102300	71554130	10050	10050	10050	10050	1
626	20231027	102200	71544080	10030	10030	10030	10030	17
627	20231027	102100	71373570	10030	10030	10030	10030	0
628	20231027	102000	71373570	10030	10030	10030	10030	0
629	20231027	101900	71373570	10030	10030	10030	10030	0
630	20231027	101800	71373570	10030	10020	10030	10020	24
631	20231027	101700	71133080	10010	10010	10010	10010	0
632	20231027	101600	71133080	10010	10010	10010	10010	0
633	20231027	101500	71133080	10010	10010	10010	10010	0
634	20231027	101400	71133080	10010	10010	10010	10010	486
635	20231027	101300	66268220	10010	10010	10010	10010	0
636	20231027	101200	66268220	10010	10010	10010	10010	0
637	20231027	101100	66268220	10010	10010	10010	10010	5
638	20231027	101000	66218170	10010	10010	10010	10010	1
639	20231027	100900	66208160	10020	10020	10020	10020	9
640	20231027	100800	66117980	10010	10010	10010	10010	0
641	20231027	100700	66117980	10010	10000	10010	10000	28
642	20231027	100600	65837800	10010	10010	10010	10010	0
643	20231027	100500	65837800	10010	10010	10010	10010	25
644	20231027	100400	65587550	9970	9970	9970	9970	0
645	20231027	100300	65587550	9970	9970	9970	9970	0
646	20231027	100200	65587550	9970	9970	9970	9970	0
647	20231027	100100	65587550	9970	9970	9970	9970	7
648	20231027	100000	65517760	9970	9970	9970	9970	92
649	20231027	095900	64600520	10080	10080	10080	10080	0
650	20231027	095800	64600520	10080	10080	10080	10080	0
651	20231027	095700	64600520	10080	10080	10080	10080	0
652	20231027	095600	64600520	10080	9970	10080	9970	6
653	20231027	095500	64540160	10080	10080	10080	10080	3
654	20231027	095400	64509920	10090	10090	10090	10090	0
655	20231027	095300	64509920	10090	10090	10090	10090	5
656	20231027	095200	64459470	9990	9990	9990	9990	0
657	20231027	095100	64459470	9990	9990	9990	9990	194
658	20231027	095000	62521410	9980	9970	9980	9970	30
659	20231027	094900	62222110	9970	9960	9970	9960	153
660	20231027	094800	60697430	9960	9940	9960	9940	20
661	20231027	094700	60498430	9960	9960	9960	9960	333
662	20231027	094600	57181750	9960	9960	9960	9960	24
663	20231027	094500	56942710	9960	9960	9960	9960	0
664	20231027	094400	56942710	9960	9960	9960	9960	30
665	20231027	094300	56643910	9960	9960	9960	9960	7
666	20231027	094200	56574190	9940	9940	9940	9940	8
667	20231027	094100	56494670	9940	9940	9940	9940	131
668	20231027	094000	55192530	9950	9960	9960	9950	234
669	20231027	093900	52863220	9970	9980	9980	9970	3
670	20231027	093800	52833300	9960	9980	9980	9960	6
671	20231027	093700	52773520	9980	9980	9980	9980	0
672	20231027	093600	52773520	9980	9980	9980	9980	0
673	20231027	093500	52773520	9980	9980	9980	9980	60
674	20231027	093400	52174720	9980	9980	9980	9980	18
675	20231027	093300	51995080	9980	9980	9980	9980	33
676	20231027	093200	51665740	9980	9980	9980	9980	0
677	20231027	093100	51665740	9980	9970	9980	9970	6
678	20231027	093000	51605910	9970	9970	9970	9970	1
679	20231027	092900	51595940	9940	9960	9960	9940	883
680	20231027	092800	42810070	9960	9970	9970	9960	217
681	20231027	092700	40647850	9990	9990	9990	9990	0
682	20231027	092600	40647850	9990	9990	9990	9990	0
683	20231027	092500	40647850	9990	9990	9990	9990	0
684	20231027	092400	40647850	9990	9990	9990	9990	0
685	20231027	092300	40647850	9990	9990	9990	9950	21
686	20231027	092200	40438820	9950	9950	9990	9940	705
687	20231027	092100	33428550	9960	9980	9990	9960	374
688	20231027	092000	29700100	9990	10000	10000	9990	90
689	20231027	091900	28800610	10100	10100	10100	10100	0
690	20231027	091800	28800610	10100	10100	10100	10100	0
691	20231027	091700	28800610	10100	10100	10100	10100	0
692	20231027	091600	28800610	10100	10100	10100	10100	0
693	20231027	091500	28800610	10100	10100	10100	10100	0
694	20231027	091400	28800610	10100	10100	10100	10100	0
695	20231027	091300	28800610	10100	10000	10100	10000	549
696	20231027	091200	23279990	10060	10060	10060	10060	0
697	20231027	091100	23279990	10060	10060	10060	10060	1
698	20231027	091000	23269930	10060	10060	10060	10060	1
699	20231027	090900	23259870	10000	10060	10060	10000	741
700	20231027	090800	15817410	10120	10120	10120	10120	0
701	20231027	090700	15817410	10120	10120	10120	10120	0
702	20231027	090600	15817410	10120	10120	10120	10120	1
703	20231027	090500	15807290	10110	10060	10110	10060	720
704	20231027	090400	8529210	10100	10100	10100	10100	1
705	20231027	090300	8519110	10050	10050	10050	10050	244
706	20231027	090200	6066910	10050	10050	10060	10050	14
707	20231027	090100	5926200	9960	9960	9960	9960	0
708	20231027	090000	5926200	9960	9960	9960	9960	595