KissMeData/377190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205400	93355690	2940	2940	2940	2940	1082
3	20231027	205300	93355690	2940	2940	2940	2940	0
4	20231027	205200	93355690	2940	2940	2940	2940	0
5	20231027	205100	93355690	2940	2940	2940	2940	0
6	20231027	205000	93355690	2940	2940	2940	2940	0
7	20231027	204900	93355690	2940	2940	2940	2940	0
8	20231027	204800	93355690	2940	2940	2940	2940	0
9	20231027	204700	93355690	2940	2940	2940	2940	0
10	20231027	204600	93355690	2940	2940	2940	2940	0
11	20231027	204500	93355690	2940	2940	2940	2940	0
12	20231027	204400	93355690	2940	2940	2940	2940	0
13	20231027	204300	93355690	2940	2940	2940	2940	0
14	20231027	204200	93355690	2940	2940	2940	2940	0
15	20231027	204100	93355690	2940	2940	2940	2940	0
16	20231027	204000	93355690	2940	2940	2940	2940	0
17	20231027	203900	93355690	2940	2940	2940	2940	0
18	20231027	203800	93355690	2940	2940	2940	2940	0
19	20231027	203700	93355690	2940	2940	2940	2940	0
20	20231027	203600	93355690	2940	2940	2940	2940	0
21	20231027	203500	93355690	2940	2940	2940	2940	0
22	20231027	203400	93355690	2940	2940	2940	2940	0
23	20231027	203300	93355690	2940	2940	2940	2940	0
24	20231027	203200	93355690	2940	2940	2940	2940	0
25	20231027	203100	93355690	2940	2940	2940	2940	0
26	20231027	203000	93355690	2940	2940	2940	2940	0
27	20231027	202900	93355690	2940	2940	2940	2940	0
28	20231027	202800	93355690	2940	2940	2940	2940	0
29	20231027	202700	93355690	2940	2940	2940	2940	0
30	20231027	202600	93355690	2940	2940	2940	2940	0
31	20231027	202500	93355690	2940	2940	2940	2940	0
32	20231027	202400	93355690	2940	2940	2940	2940	1082
33	20231027	202300	93355690	2940	2940	2940	2940	0
34	20231027	202200	93355690	2940	2940	2940	2940	0
35	20231027	202100	93355690	2940	2940	2940	2940	0
36	20231027	202000	93355690	2940	2940	2940	2940	0
37	20231027	201900	93355690	2940	2940	2940	2940	0
38	20231027	201800	93355690	2940	2940	2940	2940	0
39	20231027	201700	93355690	2940	2940	2940	2940	0
40	20231027	201600	93355690	2940	2940	2940	2940	0
41	20231027	201500	93355690	2940	2940	2940	2940	0
42	20231027	201400	93355690	2940	2940	2940	2940	0
43	20231027	201300	93355690	2940	2940	2940	2940	0
44	20231027	201200	93355690	2940	2940	2940	2940	0
45	20231027	201100	93355690	2940	2940	2940	2940	0
46	20231027	201000	93355690	2940	2940	2940	2940	0
47	20231027	200900	93355690	2940	2940	2940	2940	0
48	20231027	200800	93355690	2940	2940	2940	2940	0
49	20231027	200700	93355690	2940	2940	2940	2940	0
50	20231027	200600	93355690	2940	2940	2940	2940	0
51	20231027	200500	93355690	2940	2940	2940	2940	0
52	20231027	200400	93355690	2940	2940	2940	2940	0
53	20231027	200300	93355690	2940	2940	2940	2940	0
54	20231027	200200	93355690	2940	2940	2940	2940	0
55	20231027	200100	93355690	2940	2940	2940	2940	0
56	20231027	200000	93355690	2940	2940	2940	2940	0
57	20231027	195900	93355690	2940	2940	2940	2940	0
58	20231027	195800	93355690	2940	2940	2940	2940	0
59	20231027	195700	93355690	2940	2940	2940	2940	0
60	20231027	195600	93355690	2940	2940	2940	2940	0
61	20231027	195500	93355690	2940	2940	2940	2940	0
62	20231027	195400	93355690	2940	2940	2940	2940	1082
63	20231027	195300	93355690	2940	2940	2940	2940	0
64	20231027	195200	93355690	2940	2940	2940	2940	0
65	20231027	195100	93355690	2940	2940	2940	2940	0
66	20231027	195000	93355690	2940	2940	2940	2940	0
67	20231027	194900	93355690	2940	2940	2940	2940	0
68	20231027	194800	93355690	2940	2940	2940	2940	0
69	20231027	194700	93355690	2940	2940	2940	2940	0
70	20231027	194600	93355690	2940	2940	2940	2940	0
71	20231027	194500	93355690	2940	2940	2940	2940	0
72	20231027	194400	93355690	2940	2940	2940	2940	0
73	20231027	194300	93355690	2940	2940	2940	2940	0
74	20231027	194200	93355690	2940	2940	2940	2940	0
75	20231027	194100	93355690	2940	2940	2940	2940	0
76	20231027	194000	93355690	2940	2940	2940	2940	0
77	20231027	193900	93355690	2940	2940	2940	2940	0
78	20231027	193800	93355690	2940	2940	2940	2940	0
79	20231027	193700	93355690	2940	2940	2940	2940	0
80	20231027	193600	93355690	2940	2940	2940	2940	0
81	20231027	193500	93355690	2940	2940	2940	2940	0
82	20231027	193400	93355690	2940	2940	2940	2940	0
83	20231027	193300	93355690	2940	2940	2940	2940	0
84	20231027	193200	93355690	2940	2940	2940	2940	0
85	20231027	193100	93355690	2940	2940	2940	2940	0
86	20231027	193000	93355690	2940	2940	2940	2940	0
87	20231027	192900	93355690	2940	2940	2940	2940	0
88	20231027	192800	93355690	2940	2940	2940	2940	0
89	20231027	192700	93355690	2940	2940	2940	2940	0
90	20231027	192600	93355690	2940	2940	2940	2940	0
91	20231027	192500	93355690	2940	2940	2940	2940	0
92	20231027	192400	93355690	2940	2940	2940	2940	1082
93	20231027	192300	93355690	2940	2940	2940	2940	0
94	20231027	192200	93355690	2940	2940	2940	2940	0
95	20231027	192100	93355690	2940	2940	2940	2940	0
96	20231027	192000	93355690	2940	2940	2940	2940	0
97	20231027	191900	93355690	2940	2940	2940	2940	0
98	20231027	191800	93355690	2940	2940	2940	2940	0
99	20231027	191700	93355690	2940	2940	2940	2940	0
100	20231027	191600	93355690	2940	2940	2940	2940	0
101	20231027	191500	93355690	2940	2940	2940	2940	0
102	20231027	191400	93355690	2940	2940	2940	2940	0
103	20231027	191300	93355690	2940	2940	2940	2940	0
104	20231027	191200	93355690	2940	2940	2940	2940	0
105	20231027	191100	93355690	2940	2940	2940	2940	0
106	20231027	191000	93355690	2940	2940	2940	2940	0
107	20231027	190900	93355690	2940	2940	2940	2940	0
108	20231027	190800	93355690	2940	2940	2940	2940	0
109	20231027	190700	93355690	2940	2940	2940	2940	0
110	20231027	190600	93355690	2940	2940	2940	2940	0
111	20231027	190500	93355690	2940	2940	2940	2940	0
112	20231027	190400	93355690	2940	2940	2940	2940	0
113	20231027	190300	93355690	2940	2940	2940	2940	0
114	20231027	190200	93355690	2940	2940	2940	2940	0
115	20231027	190100	93355690	2940	2940	2940	2940	0
116	20231027	190000	93355690	2940	2940	2940	2940	0
117	20231027	185900	93355690	2940	2940	2940	2940	0
118	20231027	185800	93355690	2940	2940	2940	2940	0
119	20231027	185700	93355690	2940	2940	2940	2940	0
120	20231027	185600	93355690	2940	2940	2940	2940	0
121	20231027	185500	93355690	2940	2940	2940	2940	0
122	20231027	185400	93355690	2940	2940	2940	2940	1082
123	20231027	185300	93355690	2940	2940	2940	2940	0
124	20231027	185200	93355690	2940	2940	2940	2940	0
125	20231027	185100	93355690	2940	2940	2940	2940	0
126	20231027	185000	93355690	2940	2940	2940	2940	0
127	20231027	184900	93355690	2940	2940	2940	2940	0
128	20231027	184800	93355690	2940	2940	2940	2940	0
129	20231027	184700	93355690	2940	2940	2940	2940	0
130	20231027	184600	93355690	2940	2940	2940	2940	0
131	20231027	184500	93355690	2940	2940	2940	2940	0
132	20231027	184400	93355690	2940	2940	2940	2940	0
133	20231027	184300	93355690	2940	2940	2940	2940	0
134	20231027	184200	93355690	2940	2940	2940	2940	0
135	20231027	184100	93355690	2940	2940	2940	2940	0
136	20231027	184000	93355690	2940	2940	2940	2940	0
137	20231027	183900	93355690	2940	2940	2940	2940	0
138	20231027	183800	93355690	2940	2940	2940	2940	0
139	20231027	183700	93355690	2940	2940	2940	2940	0
140	20231027	183600	93355690	2940	2940	2940	2940	0
141	20231027	183500	93355690	2940	2940	2940	2940	0
142	20231027	183400	93355690	2940	2940	2940	2940	0
143	20231027	183300	93355690	2940	2940	2940	2940	0
144	20231027	183200	93355690	2940	2940	2940	2940	0
145	20231027	183100	93355690	2940	2940	2940	2940	0
146	20231027	183000	93355690	2940	2940	2940	2940	0
147	20231027	182900	93355690	2940	2940	2940	2940	0
148	20231027	182800	93355690	2940	2940	2940	2940	0
149	20231027	182700	93355690	2940	2940	2940	2940	0
150	20231027	182600	93355690	2940	2940	2940	2940	0
151	20231027	182500	93355690	2940	2940	2940	2940	0
152	20231027	182400	93355690	2940	2940	2940	2940	1082
153	20231027	182300	93355690	2940	2940	2940	2940	0
154	20231027	182200	93355690	2940	2940	2940	2940	0
155	20231027	182100	93355690	2940	2940	2940	2940	0
156	20231027	182000	93355690	2940	2940	2940	2940	0
157	20231027	181900	93355690	2940	2940	2940	2940	0
158	20231027	181800	93355690	2940	2940	2940	2940	0
159	20231027	181700	93355690	2940	2940	2940	2940	0
160	20231027	181600	93355690	2940	2940	2940	2940	0
161	20231027	181500	93355690	2940	2940	2940	2940	0
162	20231027	181400	93355690	2940	2940	2940	2940	0
163	20231027	181300	93355690	2940	2940	2940	2940	0
164	20231027	181200	93355690	2940	2940	2940	2940	0
165	20231027	181100	93355690	2940	2940	2940	2940	0
166	20231027	181000	93355690	2940	2940	2940	2940	0
167	20231027	180900	93355690	2940	2940	2940	2940	0
168	20231027	180800	93355690	2940	2940	2940	2940	0
169	20231027	180700	93355690	2940	2940	2940	2940	0
170	20231027	180600	93355690	2940	2940	2940	2940	0
171	20231027	180500	93355690	2940	2940	2940	2940	0
172	20231027	180400	93355690	2940	2940	2940	2940	0
173	20231027	180300	93355690	2940	2940	2940	2940	0
174	20231027	180200	93355690	2940	2940	2940	2940	0
175	20231027	180100	93355690	2940	2940	2940	2940	0
176	20231027	180000	93355690	2940	2940	2940	2940	0
177	20231027	175900	93355690	2940	2940	2940	2940	0
178	20231027	175800	93355690	2940	2940	2940	2940	0
179	20231027	175700	93355690	2940	2940	2940	2940	0
180	20231027	175600	93355690	2940	2940	2940	2940	0
181	20231027	175500	93355690	2940	2940	2940	2940	0
182	20231027	175400	93355690	2940	2940	2940	2940	1082
183	20231027	175300	93355690	2940	2940	2940	2940	0
184	20231027	175200	93355690	2940	2940	2940	2940	0
185	20231027	175100	93355690	2940	2940	2940	2940	0
186	20231027	175000	93355690	2940	2940	2940	2940	0
187	20231027	174900	93355690	2940	2940	2940	2940	0
188	20231027	174800	93355690	2940	2940	2940	2940	0
189	20231027	174700	93355690	2940	2940	2940	2940	0
190	20231027	174600	93355690	2940	2940	2940	2940	0
191	20231027	174500	93355690	2940	2940	2940	2940	0
192	20231027	174400	93355690	2940	2940	2940	2940	0
193	20231027	174300	93355690	2940	2940	2940	2940	0
194	20231027	174200	93355690	2940	2940	2940	2940	0
195	20231027	174100	93355690	2940	2940	2940	2940	0
196	20231027	174000	93355690	2940	2940	2940	2940	0
197	20231027	173900	93355690	2940	2940	2940	2940	0
198	20231027	173800	93355690	2940	2940	2940	2940	0
199	20231027	173700	93355690	2940	2940	2940	2940	0
200	20231027	173600	93355690	2940	2940	2940	2940	0
201	20231027	173500	93355690	2940	2940	2940	2940	0
202	20231027	173400	93355690	2940	2940	2940	2940	0
203	20231027	173300	93355690	2940	2940	2940	2940	0
204	20231027	173200	93355690	2940	2940	2940	2940	0
205	20231027	173100	93355690	2940	2940	2940	2940	0
206	20231027	173000	93355690	2940	2940	2940	2940	0
207	20231027	172900	93355690	2940	2940	2940	2940	0
208	20231027	172800	93355690	2940	2940	2940	2940	0
209	20231027	172700	93355690	2940	2940	2940	2940	0
210	20231027	172600	93355690	2940	2940	2940	2940	0
211	20231027	172500	93355690	2940	2940	2940	2940	0
212	20231027	172400	93355690	2940	2940	2940	2940	1082
213	20231027	172300	93355690	2940	2940	2940	2940	0
214	20231027	172200	93355690	2940	2940	2940	2940	0
215	20231027	172100	93355690	2940	2940	2940	2940	0
216	20231027	172000	93355690	2940	2940	2940	2940	0
217	20231027	171900	93355690	2940	2940	2940	2940	0
218	20231027	171800	93355690	2940	2940	2940	2940	0
219	20231027	171700	93355690	2940	2940	2940	2940	0
220	20231027	171600	93355690	2940	2940	2940	2940	0
221	20231027	171500	93355690	2940	2940	2940	2940	0
222	20231027	171400	93355690	2940	2940	2940	2940	0
223	20231027	171300	93355690	2940	2940	2940	2940	0
224	20231027	171200	93355690	2940	2940	2940	2940	0
225	20231027	171100	93355690	2940	2940	2940	2940	0
226	20231027	171000	93355690	2940	2940	2940	2940	0
227	20231027	170900	93355690	2940	2940	2940	2940	0
228	20231027	170800	93355690	2940	2940	2940	2940	0
229	20231027	170700	93355690	2940	2940	2940	2940	0
230	20231027	170600	93355690	2940	2940	2940	2940	0
231	20231027	170500	93355690	2940	2940	2940	2940	0
232	20231027	170400	93355690	2940	2940	2940	2940	0
233	20231027	170300	93355690	2940	2940	2940	2940	0
234	20231027	170200	93355690	2940	2940	2940	2940	0
235	20231027	170100	93355690	2940	2940	2940	2940	0
236	20231027	170000	93355690	2940	2940	2940	2940	0
237	20231027	165900	93355690	2940	2940	2940	2940	0
238	20231027	165800	93355690	2940	2940	2940	2940	0
239	20231027	165700	93355690	2940	2940	2940	2940	0
240	20231027	165600	93355690	2940	2940	2940	2940	0
241	20231027	165500	93355690	2940	2940	2940	2940	0
242	20231027	165400	93355690	2940	2940	2940	2940	1082
243	20231027	165300	93355690	2940	2940	2940	2940	0
244	20231027	165200	93355690	2940	2940	2940	2940	0
245	20231027	165100	93355690	2940	2940	2940	2940	0
246	20231027	165000	93355690	2940	2940	2940	2940	0
247	20231027	164900	93355690	2940	2940	2940	2940	0
248	20231027	164800	93355690	2940	2940	2940	2940	0
249	20231027	164700	93355690	2940	2940	2940	2940	0
250	20231027	164600	93355690	2940	2940	2940	2940	0
251	20231027	164500	93355690	2940	2940	2940	2940	0
252	20231027	164400	93355690	2940	2940	2940	2940	0
253	20231027	164300	93355690	2940	2940	2940	2940	0
254	20231027	164200	93355690	2940	2940	2940	2940	0
255	20231027	164100	93355690	2940	2940	2940	2940	0
256	20231027	164000	93355690	2940	2940	2940	2940	0
257	20231027	163900	93355690	2940	2940	2940	2940	0
258	20231027	163800	93355690	2940	2940	2940	2940	0
259	20231027	163700	93355690	2940	2940	2940	2940	0
260	20231027	163600	93355690	2940	2940	2940	2940	0
261	20231027	163500	93355690	2940	2940	2940	2940	0
262	20231027	163400	93355690	2940	2940	2940	2940	0
263	20231027	163300	93355690	2940	2940	2940	2940	0
264	20231027	163200	93355690	2940	2940	2940	2940	0
265	20231027	163100	93355690	2940	2940	2940	2940	0
266	20231027	163000	93355690	2940	2940	2940	2940	0
267	20231027	162900	93355690	2940	2940	2940	2940	0
268	20231027	162800	93355690	2940	2940	2940	2940	0
269	20231027	162700	93355690	2940	2940	2940	2940	0
270	20231027	162600	93355690	2940	2940	2940	2940	0
271	20231027	162500	93355690	2940	2940	2940	2940	0
272	20231027	162400	93355690	2940	2940	2940	2940	1082
273	20231027	162300	93355690	2940	2940	2940	2940	0
274	20231027	162200	93355690	2940	2940	2940	2940	0
275	20231027	162100	93355690	2940	2940	2940	2940	0
276	20231027	162000	93355690	2940	2940	2940	2940	0
277	20231027	161900	93355690	2940	2940	2940	2940	0
278	20231027	161800	93355690	2940	2940	2940	2940	0
279	20231027	161700	93355690	2940	2940	2940	2940	0
280	20231027	161600	93355690	2940	2940	2940	2940	0
281	20231027	161500	93355690	2940	2940	2940	2940	0
282	20231027	161400	93355690	2940	2940	2940	2940	0
283	20231027	161300	93355690	2940	2940	2940	2940	0
284	20231027	161200	93355690	2940	2940	2940	2940	0
285	20231027	161100	93355690	2940	2940	2940	2940	0
286	20231027	161000	93355690	2940	2940	2940	2940	0
287	20231027	160900	93355690	2940	2940	2940	2940	0
288	20231027	160800	93355690	2940	2940	2940	2940	0
289	20231027	160700	93355690	2940	2940	2940	2940	0
290	20231027	160600	93355690	2940	2940	2940	2940	0
291	20231027	160500	93355690	2940	2940	2940	2940	0
292	20231027	160400	93355690	2940	2940	2940	2940	0
293	20231027	160300	93355690	2940	2940	2940	2940	0
294	20231027	160200	93355690	2940	2940	2940	2940	0
295	20231027	160100	93355690	2940	2940	2940	2940	0
296	20231027	160000	93355690	2940	2940	2940	2940	0
297	20231027	155900	93355690	2940	2940	2940	2940	0
298	20231027	155800	93355690	2940	2940	2940	2940	0
299	20231027	155700	93355690	2940	2940	2940	2940	0
300	20231027	155600	93355690	2940	2940	2940	2940	0
301	20231027	155500	93355690	2940	2940	2940	2940	0
302	20231027	155400	93355690	2940	2940	2940	2940	1082
303	20231027	155300	93355690	2940	2940	2940	2940	0
304	20231027	155200	93355690	2940	2940	2940	2940	0
305	20231027	155100	93355690	2940	2940	2940	2940	0
306	20231027	155000	93355690	2940	2940	2940	2940	0
307	20231027	154900	93355690	2940	2940	2940	2940	0
308	20231027	154800	93355690	2940	2940	2940	2940	0
309	20231027	154700	93355690	2940	2940	2940	2940	0
310	20231027	154600	93355690	2940	2940	2940	2940	0
311	20231027	154500	93355690	2940	2940	2940	2940	0
312	20231027	154400	93355690	2940	2940	2940	2940	0
313	20231027	154300	93355690	2940	2940	2940	2940	0
314	20231027	154200	93355690	2940	2940	2940	2940	0
315	20231027	154100	93355690	2940	2940	2940	2940	0
316	20231027	154000	93355690	2940	2940	2940	2940	0
317	20231027	153900	93355690	2940	2940	2940	2940	0
318	20231027	153800	93355690	2940	2940	2940	2940	0
319	20231027	153700	93355690	2940	2940	2940	2940	0
320	20231027	153600	93355690	2940	2940	2940	2940	0
321	20231027	153500	93355690	2940	2940	2940	2940	0
322	20231027	153400	93355690	2940	2940	2940	2940	0
323	20231027	153300	93355690	2940	2940	2940	2940	0
324	20231027	153200	93355690	2940	2940	2940	2940	0
325	20231027	153100	93355690	2940	2940	2940	2940	0
326	20231027	153000	93355690	2940	2940	2940	2940	1082
327	20231027	152900	90174610	2940	2940	2940	2940	0
328	20231027	152800	90174610	2940	2940	2940	2940	0
329	20231027	152700	90174610	2940	2940	2940	2940	0
330	20231027	152600	90174610	2940	2940	2940	2940	0
331	20231027	152500	90174610	2940	2940	2940	2940	0
332	20231027	152400	90174610	2940	2940	2940	2940	0
333	20231027	152300	90174610	2940	2940	2940	2940	0
334	20231027	152200	90174610	2940	2940	2940	2940	0
335	20231027	152100	90174610	2940	2940	2940	2940	0
336	20231027	152000	90174610	2940	2940	2940	2940	0
337	20231027	151900	90174610	2940	2940	2940	2940	0
338	20231027	151800	90174610	2940	2935	2940	2935	62
339	20231027	151700	89992460	2935	2935	2935	2935	6
340	20231027	151600	89974850	2935	2935	2935	2935	3
341	20231027	151500	89966045	2940	2940	2940	2940	0
342	20231027	151400	89966045	2940	2935	2940	2935	18
343	20231027	151300	89913135	2935	2935	2935	2935	0
344	20231027	151200	89913135	2935	2940	2940	2935	50
345	20231027	151100	89766145	2935	2935	2935	2935	0
346	20231027	151000	89766145	2935	2940	2940	2935	102
347	20231027	150900	89466275	2940	2935	2940	2935	17
348	20231027	150800	89416325	2935	2935	2935	2935	3
349	20231027	150700	89407520	2935	2935	2935	2935	0
350	20231027	150600	89407520	2935	2940	2940	2935	45
351	20231027	150500	89275230	2935	2935	2935	2935	0
352	20231027	150400	89275230	2935	2935	2935	2930	209
353	20231027	150300	88661825	2935	2935	2935	2935	0
354	20231027	150200	88661825	2935	2930	2935	2930	13
355	20231027	150100	88623715	2930	2930	2930	2930	0
356	20231027	150000	88623715	2930	2935	2935	2930	8
357	20231027	145900	88600250	2935	2930	2935	2930	9
358	20231027	145800	88573845	2930	2930	2930	2930	0
359	20231027	145700	88573845	2930	2930	2930	2930	2
360	20231027	145600	88567985	2935	2935	2935	2935	27
361	20231027	145500	88488740	2930	2930	2930	2930	3
362	20231027	145400	88479950	2930	2930	2930	2930	6
363	20231027	145300	88462370	2930	2930	2930	2930	2
364	20231027	145200	88456510	2935	2935	2935	2935	126
365	20231027	145100	88086700	2930	2930	2930	2930	2
366	20231027	145000	88080840	2930	2930	2930	2930	0
367	20231027	144900	88080840	2930	2940	2940	2930	630
368	20231027	144800	86231790	2935	2935	2935	2935	0
369	20231027	144700	86231790	2935	2935	2935	2935	2
370	20231027	144600	86225920	2940	2935	2940	2935	7
371	20231027	144500	86205370	2935	2940	2940	2935	4
372	20231027	144400	86193620	2935	2935	2935	2935	0
373	20231027	144300	86193620	2935	2935	2935	2935	2
374	20231027	144200	86187750	2940	2935	2940	2935	9
375	20231027	144100	86161305	2935	2935	2935	2935	0
376	20231027	144000	86161305	2935	2935	2935	2935	2
377	20231027	143900	86155435	2935	2940	2940	2935	8
378	20231027	143800	86131945	2940	2935	2940	2935	96
379	20231027	143700	85850100	2940	2940	2940	2940	4
380	20231027	143600	85838340	2935	2935	2935	2935	3
381	20231027	143500	85829535	2940	2940	2940	2940	3
382	20231027	143400	85820715	2935	2940	2940	2935	7
383	20231027	143300	85800145	2935	2935	2935	2935	0
384	20231027	143200	85800145	2935	2935	2935	2935	2
385	20231027	143100	85794275	2940	2935	2940	2935	8
386	20231027	143000	85770785	2935	2935	2935	2935	3
387	20231027	142900	85761980	2935	2935	2935	2935	0
388	20231027	142800	85761980	2935	2940	2940	2935	3
389	20231027	142700	85753170	2935	2935	2935	2935	0
390	20231027	142600	85753170	2935	2935	2935	2935	2
391	20231027	142500	85747300	2935	2935	2935	2935	2
392	20231027	142400	85741430	2940	2940	2940	2940	3
393	20231027	142300	85732610	2935	2935	2935	2935	9
394	20231027	142200	85706195	2935	2935	2935	2935	0
395	20231027	142100	85706195	2935	2940	2940	2935	4
396	20231027	142000	85694445	2935	2935	2935	2935	0
397	20231027	141900	85694445	2935	2935	2935	2935	2
398	20231027	141800	85688575	2940	2940	2940	2940	0
399	20231027	141700	85688575	2940	2935	2940	2935	11
400	20231027	141600	85656250	2935	2935	2935	2935	0
401	20231027	141500	85656250	2935	2935	2935	2935	8
402	20231027	141400	85632770	2940	2940	2940	2940	30
403	20231027	141300	85544570	2940	2940	2940	2940	107
404	20231027	141200	85229990	2940	2940	2940	2940	0
405	20231027	141100	85229990	2940	2945	2945	2940	40
406	20231027	141000	85112200	2945	2945	2945	2945	0
407	20231027	140900	85112200	2945	2945	2945	2945	3
408	20231027	140800	85103365	2945	2945	2945	2945	119
409	20231027	140700	84752910	2945	2945	2945	2945	4
410	20231027	140600	84741130	2940	2940	2940	2940	2
411	20231027	140500	84735250	2940	2940	2940	2940	0
412	20231027	140400	84735250	2940	2940	2940	2940	3
413	20231027	140300	84726430	2940	2940	2940	2940	0
414	20231027	140200	84726430	2940	2940	2940	2940	2
415	20231027	140100	84720550	2940	2940	2940	2940	0
416	20231027	140000	84720550	2940	2940	2940	2940	9
417	20231027	135900	84694090	2940	2940	2940	2940	0
418	20231027	135800	84694090	2940	2940	2940	2940	3
419	20231027	135700	84685270	2940	2940	2940	2940	0
420	20231027	135600	84685270	2940	2940	2940	2940	2
421	20231027	135500	84679390	2940	2940	2940	2940	0
422	20231027	135400	84679390	2940	2940	2940	2940	2
423	20231027	135300	84673510	2940	2940	2940	2940	10
424	20231027	135200	84644110	2940	2940	2940	2940	8
425	20231027	135100	84620590	2940	2940	2940	2940	3
426	20231027	135000	84611770	2940	2940	2940	2940	0
427	20231027	134900	84611770	2940	2940	2940	2940	2
428	20231027	134800	84605890	2940	2940	2940	2940	100
429	20231027	134700	84311890	2940	2940	2940	2940	2
430	20231027	134600	84306010	2940	2940	2940	2940	0
431	20231027	134500	84306010	2940	2940	2940	2940	6
432	20231027	134400	84288370	2940	2940	2940	2940	6
433	20231027	134300	84270730	2940	2945	2945	2940	3
434	20231027	134200	84261905	2940	2940	2940	2940	0
435	20231027	134100	84261905	2940	2940	2940	2940	2
436	20231027	134000	84256025	2940	2940	2940	2940	0
437	20231027	133900	84256025	2940	2940	2940	2940	3
438	20231027	133800	84247205	2945	2945	2945	2945	9
439	20231027	133700	84220700	2940	2940	2940	2940	8
440	20231027	133600	84197180	2940	2940	2940	2940	0
441	20231027	133500	84197180	2940	2940	2940	2940	2
442	20231027	133400	84191300	2940	2940	2940	2940	2
443	20231027	133300	84185420	2940	2940	2940	2940	0
444	20231027	133200	84185420	2940	2940	2940	2940	3
445	20231027	133100	84176600	2940	2940	2940	2940	0
446	20231027	133000	84176600	2940	2940	2940	2940	102
447	20231027	132900	83876720	2940	2940	2940	2940	7
448	20231027	132800	83856140	2940	2940	2940	2940	2
449	20231027	132700	83850260	2940	2940	2940	2940	0
450	20231027	132600	83850260	2940	2945	2945	2940	4
451	20231027	132500	83838495	2940	2940	2940	2940	0
452	20231027	132400	83838495	2940	2940	2940	2940	2
453	20231027	132300	83832615	2940	2940	2940	2940	0
454	20231027	132200	83832615	2940	2940	2940	2940	2
455	20231027	132100	83826735	2940	2940	2940	2940	6
456	20231027	132000	83809095	2940	2940	2940	2940	3
457	20231027	131900	83800275	2945	2945	2945	2945	1
458	20231027	131800	83797330	2940	2940	2940	2940	2
459	20231027	131700	83791450	2940	2940	2940	2940	0
460	20231027	131600	83791450	2940	2940	2940	2940	44
461	20231027	131500	83662090	2940	2940	2940	2940	22
462	20231027	131400	83597410	2940	2940	2940	2940	7
463	20231027	131300	83576830	2940	2940	2940	2940	3
464	20231027	131200	83568010	2940	2940	2940	2940	0
465	20231027	131100	83568010	2940	2940	2940	2940	2
466	20231027	131000	83562130	2940	2940	2940	2940	2
467	20231027	130900	83556250	2940	2940	2940	2940	3
468	20231027	130800	83547430	2940	2940	2940	2940	0
469	20231027	130700	83547430	2940	2930	2940	2930	27
470	20231027	130600	83468075	2925	2925	2925	2925	6
471	20231027	130500	83450525	2940	2940	2940	2940	48
472	20231027	130400	83309405	2940	2940	2940	2940	8
473	20231027	130300	83285885	2940	2935	2945	2935	195
474	20231027	130200	82711760	2920	2920	2920	2920	0
475	20231027	130100	82711760	2920	2940	2940	2920	6
476	20231027	130000	82694150	2940	2935	2940	2935	90
477	20231027	125900	82429885	2940	2940	2940	2940	41
478	20231027	125800	82309345	2940	2940	2940	2940	8
479	20231027	125700	82285825	2935	2935	2935	2935	0
480	20231027	125600	82285825	2935	2940	2940	2935	13
481	20231027	125500	82247615	2940	2945	2945	2940	4
482	20231027	125400	82235840	2940	2945	2945	2940	25
483	20231027	125300	82162285	2945	2945	2945	2945	10
484	20231027	125200	82132835	2945	2930	2945	2930	39
485	20231027	125100	82018065	2935	2935	2935	2935	1
486	20231027	125000	82015130	2940	2940	2940	2940	21
487	20231027	124900	81953390	2940	2940	2940	2940	0
488	20231027	124800	81953390	2940	2940	2940	2940	0
489	20231027	124700	81953390	2940	2940	2940	2940	44
490	20231027	124600	81824030	2940	2935	2940	2935	16
491	20231027	124500	81777055	2940	2940	2940	2940	0
492	20231027	124400	81777055	2940	2940	2940	2940	38
493	20231027	124300	81665335	2940	2940	2940	2940	6
494	20231027	124200	81647695	2940	2940	2940	2940	2
495	20231027	124100	81641815	2940	2940	2940	2940	66
496	20231027	124000	81447775	2940	2940	2940	2940	81
497	20231027	123900	81209635	2940	2930	2940	2930	54
498	20231027	123800	81050935	2930	2930	2930	2930	0
499	20231027	123700	81050935	2930	2930	2930	2930	2
500	20231027	123600	81045075	2935	2925	2935	2925	47
501	20231027	123500	80907490	2940	2940	2940	2940	0
502	20231027	123400	80907490	2940	2940	2940	2940	0
503	20231027	123300	80907490	2940	2940	2940	2940	43
504	20231027	123200	80781070	2945	2945	2945	2945	0
505	20231027	123100	80781070	2945	2945	2945	2945	15
506	20231027	123000	80736895	2940	2940	2940	2940	0
507	20231027	122900	80736895	2940	2935	2950	2935	235
508	20231027	122800	80045910	2930	2930	2930	2930	720
509	20231027	122700	77936310	2940	2940	2940	2940	27
510	20231027	122600	77856930	2940	2935	2940	2935	50
511	20231027	122500	77709970	2940	2940	2940	2940	0
512	20231027	122400	77709970	2940	2940	2940	2940	0
513	20231027	122300	77709970	2940	2940	2940	2940	0
514	20231027	122200	77709970	2940	2940	2940	2940	32
515	20231027	122100	77615890	2940	2940	2940	2940	0
516	20231027	122000	77615890	2940	2945	2945	2935	45
517	20231027	121900	77483540	2945	2945	2945	2945	113
518	20231027	121800	77150755	2945	2945	2945	2945	40
519	20231027	121700	77032955	2945	2945	2945	2945	5
520	20231027	121600	77018230	2940	2940	2940	2940	0
521	20231027	121500	77018230	2940	2940	2940	2940	35
522	20231027	121400	76915330	2935	2935	2935	2935	2
523	20231027	121300	76909460	2940	2940	2940	2940	177
524	20231027	121200	76389080	2950	2950	2950	2950	0
525	20231027	121100	76389080	2950	2945	2950	2940	363
526	20231027	121000	75321770	2945	2945	2950	2945	321
527	20231027	120900	74375650	2945	2945	2945	2945	193
528	20231027	120800	73807265	2945	2945	2945	2945	2
529	20231027	120700	73801375	2945	2945	2945	2945	2
530	20231027	120600	73795485	2945	2945	2945	2945	0
531	20231027	120500	73795485	2945	2945	2945	2945	2
532	20231027	120400	73789595	2945	2945	2945	2945	6
533	20231027	120300	73771925	2945	2940	2945	2940	52
534	20231027	120200	73618800	2940	2940	2940	2940	0
535	20231027	120100	73618800	2940	2940	2940	2940	2
536	20231027	120000	73612920	2940	2940	2940	2940	0
537	20231027	115900	73612920	2940	2940	2940	2940	2
538	20231027	115800	73607040	2940	2940	2940	2940	0
539	20231027	115700	73607040	2940	2940	2940	2940	9
540	20231027	115600	73580580	2940	2940	2940	2940	0
541	20231027	115500	73580580	2940	2940	2940	2940	2
542	20231027	115400	73574700	2945	2945	2945	2945	7
543	20231027	115300	73554085	2940	2940	2940	2940	2
544	20231027	115200	73548205	2940	2940	2940	2940	0
545	20231027	115100	73548205	2940	2940	2940	2940	3
546	20231027	115000	73539385	2945	2940	2945	2940	5
547	20231027	114900	73524670	2940	2940	2940	2940	6
548	20231027	114800	73507030	2940	2940	2940	2940	2
549	20231027	114700	73501150	2940	2940	2940	2940	747
550	20231027	114600	71304970	2940	2940	2940	2940	256
551	20231027	114500	70552330	2940	2940	2940	2940	0
552	20231027	114400	70552330	2940	2940	2940	2940	3
553	20231027	114300	70543510	2940	2940	2940	2940	0
554	20231027	114200	70543510	2940	2940	2940	2940	2
555	20231027	114100	70537630	2940	2940	2940	2940	1006
556	20231027	114000	67579990	2940	2940	2940	2940	2
557	20231027	113900	67574110	2940	2940	2940	2940	0
558	20231027	113800	67574110	2940	2940	2940	2940	3
559	20231027	113700	67565290	2940	2940	2940	2940	0
560	20231027	113600	67565290	2940	2940	2940	2940	2
561	20231027	113500	67559410	2940	2940	2940	2940	0
562	20231027	113400	67559410	2940	2940	2940	2940	8
563	20231027	113300	67535890	2940	2940	2940	2940	3
564	20231027	113200	67527070	2945	2940	2945	2940	1061
565	20231027	113100	64407425	2940	2940	2940	2940	2
566	20231027	113000	64401545	2945	2940	2945	2940	22
567	20231027	112900	64336840	2935	2935	2935	2935	2
568	20231027	112800	64330970	2935	2935	2935	2935	0
569	20231027	112700	64330970	2935	2935	2935	2935	2
570	20231027	112600	64325100	2940	2935	2940	2935	198
571	20231027	112500	63743010	2935	2930	2935	2920	4027
572	20231027	112400	51975675	2930	2930	2930	2930	0
573	20231027	112300	51975675	2930	2935	2935	2930	217
574	20231027	112200	51338790	2930	2930	2930	2930	0
575	20231027	112100	51338790	2930	2930	2930	2930	2
576	20231027	112000	51332930	2930	2935	2935	2930	4
577	20231027	111900	51321200	2930	2935	2935	2930	213
578	20231027	111800	50696060	2930	2930	2930	2930	6
579	20231027	111700	50678480	2930	2935	2935	2930	162
580	20231027	111600	50203020	2940	2935	2940	2935	221
581	20231027	111500	49553290	2935	2935	2935	2935	0
582	20231027	111400	49553290	2935	2940	2940	2935	3
583	20231027	111300	49544480	2940	2940	2940	2940	571
584	20231027	111200	47865740	2940	2940	2940	2940	1003
585	20231027	111100	44916920	2940	2940	2940	2940	6
586	20231027	111000	44899280	2945	2940	2945	2940	255
587	20231027	110900	44148315	2945	2945	2945	2945	0
588	20231027	110800	44148315	2945	2940	2945	2940	3
589	20231027	110700	44139490	2945	2945	2945	2945	0
590	20231027	110600	44139490	2945	2940	2945	2940	5
591	20231027	110500	44124780	2940	2940	2940	2940	0
592	20231027	110400	44124780	2940	2940	2940	2940	2
593	20231027	110300	44118900	2940	2940	2940	2940	6
594	20231027	110200	44101260	2940	2945	2945	2940	3
595	20231027	110100	44092435	2945	2945	2945	2945	3
596	20231027	110000	44083600	2940	2940	2940	2940	3
597	20231027	105900	44074780	2945	2940	2945	2940	52
598	20231027	105800	43921650	2940	2940	2940	2940	0
599	20231027	105700	43921650	2940	2945	2945	2940	42
600	20231027	105600	43798120	2945	2945	2945	2945	0
601	20231027	105500	43798120	2945	2940	2945	2940	18
602	20231027	105400	43745150	2940	2940	2940	2940	0
603	20231027	105300	43745150	2940	2940	2940	2940	3
604	20231027	105200	43736330	2940	2940	2940	2940	0
605	20231027	105100	43736330	2940	2940	2940	2940	2
606	20231027	105000	43730450	2940	2940	2940	2940	0
607	20231027	104900	43730450	2940	2940	2940	2940	2
608	20231027	104800	43724570	2940	2935	2940	2935	5348
609	20231027	104700	28002050	2930	2930	2930	2930	9
610	20231027	104600	27975680	2930	2930	2930	2930	0
611	20231027	104500	27975680	2930	2930	2930	2930	2
612	20231027	104400	27969820	2930	2930	2930	2930	199
613	20231027	104300	27386750	2925	2925	2925	2925	2
614	20231027	104200	27380900	2925	2925	2925	2925	3
615	20231027	104100	27372125	2925	2925	2925	2925	89
616	20231027	104000	27111800	2920	2920	2920	2920	8
617	20231027	103900	27088440	2925	2925	2925	2925	21
618	20231027	103800	27027015	2925	2920	2925	2920	3
619	20231027	103700	27018250	2925	2925	2925	2925	213
620	20231027	103600	26395225	2925	2920	2925	2920	3
621	20231027	103500	26386460	2920	2920	2920	2920	0
622	20231027	103400	26386460	2920	2925	2925	2920	215
623	20231027	103300	25757600	2920	2920	2920	2920	0
624	20231027	103200	25757600	2920	2920	2920	2920	8
625	20231027	103100	25734240	2920	2920	2920	2920	0
626	20231027	103000	25734240	2920	2920	2920	2920	2
627	20231027	102900	25728400	2925	2925	2925	2925	10
628	20231027	102800	25699150	2920	2920	2920	2920	3
629	20231027	102700	25690390	2920	2920	2920	2920	0
630	20231027	102600	25690390	2920	2925	2925	2920	7
631	20231027	102500	25669925	2920	2920	2920	2920	2
632	20231027	102400	25664085	2920	2920	2920	2920	6
633	20231027	102300	25646565	2920	2920	2920	2920	3
634	20231027	102200	25637805	2920	2920	2920	2920	0
635	20231027	102100	25637805	2920	2920	2920	2920	2
636	20231027	102000	25631965	2920	2920	2920	2920	0
637	20231027	101900	25631965	2920	2920	2920	2920	2
638	20231027	101800	25626125	2920	2920	2920	2920	0
639	20231027	101700	25626125	2920	2920	2920	2920	8
640	20231027	101600	25602765	2920	2915	2920	2915	184
641	20231027	101500	25066380	2915	2920	2920	2915	115
642	20231027	101400	24730595	2915	2915	2915	2915	0
643	20231027	101300	24730595	2915	2920	2920	2915	473
644	20231027	101200	23349445	2920	2920	2920	2920	0
645	20231027	101100	23349445	2920	2920	2920	2920	2
646	20231027	101000	23343605	2920	2920	2920	2920	0
647	20231027	100900	23343605	2920	2920	2920	2920	9
648	20231027	100800	23317325	2920	2920	2920	2920	330
649	20231027	100700	22353725	2920	2920	2920	2920	0
650	20231027	100600	22353725	2920	2920	2920	2920	2
651	20231027	100500	22347885	2920	2920	2920	2920	0
652	20231027	100400	22347885	2920	2920	2920	2920	3
653	20231027	100300	22339125	2925	2925	2925	2925	1
654	20231027	100200	22336200	2925	2920	2925	2920	14
655	20231027	100100	22295260	2920	2920	2920	2920	7
656	20231027	100000	22274820	2920	2920	2920	2920	2
657	20231027	095900	22268980	2920	2920	2920	2920	0
658	20231027	095800	22268980	2920	2920	2920	2920	2
659	20231027	095700	22263140	2920	2920	2920	2920	0
660	20231027	095600	22263140	2920	2920	2920	2920	3
661	20231027	095500	22254380	2925	2925	2925	2925	145
662	20231027	095400	21830255	2925	2925	2925	2925	2
663	20231027	095300	21824405	2925	2925	2925	2925	6
664	20231027	095200	21806855	2925	2925	2925	2925	2
665	20231027	095100	21801005	2925	2925	2925	2925	3
666	20231027	095000	21792230	2925	2925	2925	2925	0
667	20231027	094900	21792230	2925	2925	2925	2925	2
668	20231027	094800	21786380	2930	2930	2930	2930	3
669	20231027	094700	21777590	2925	2925	2925	2925	2
670	20231027	094600	21771740	2925	2925	2925	2925	7
671	20231027	094500	21751265	2925	2930	2930	2925	3
672	20231027	094400	21742485	2930	2930	2930	2930	0
673	20231027	094300	21742485	2930	2925	2930	2925	4
674	20231027	094200	21730780	2925	2925	2925	2925	0
675	20231027	094100	21730780	2925	2925	2925	2925	4
676	20231027	094000	21719080	2925	2925	2925	2925	48
677	20231027	093900	21578680	2925	2925	2925	2925	2
678	20231027	093800	21572830	2925	2925	2925	2925	8
679	20231027	093700	21549430	2920	2920	2920	2920	3
680	20231027	093600	21540670	2930	2930	2930	2930	0
681	20231027	093500	21540670	2930	2930	2930	2930	3
682	20231027	093400	21531880	2925	2930	2930	2925	8
683	20231027	093300	21508450	2930	2925	2930	2925	4
684	20231027	093200	21496740	2920	2920	2920	2920	3
685	20231027	093100	21487980	2920	2920	2920	2920	12
686	20231027	093000	21452940	2930	2930	2930	2930	0
687	20231027	092900	21452940	2930	2930	2930	2930	1
688	20231027	092800	21450010	2930	2925	2930	2925	37
689	20231027	092700	21341615	2925	2925	2925	2925	0
690	20231027	092600	21341615	2925	2925	2925	2925	101
691	20231027	092500	21046190	2925	2925	2925	2925	31
692	20231027	092400	20955515	2940	2940	2940	2940	15
693	20231027	092300	20911415	2920	2920	2920	2920	7
694	20231027	092200	20890975	2920	2920	2920	2920	6
695	20231027	092100	20873455	2930	2930	2930	2930	0
696	20231027	092000	20873455	2930	2930	2930	2930	2
697	20231027	091900	20867595	2915	2915	2915	2915	0
698	20231027	091800	20867595	2915	2915	2915	2915	0
699	20231027	091700	20867595	2915	2915	2915	2915	0
700	20231027	091600	20867595	2915	2915	2915	2915	37
701	20231027	091500	20759740	2915	2915	2915	2910	25
702	20231027	091400	20686905	2915	2910	2915	2910	6
703	20231027	091300	20669435	2905	2915	2915	2905	446
704	20231027	091200	19371245	2925	2925	2925	2925	0
705	20231027	091100	19371245	2925	2930	2930	2925	2
706	20231027	091000	19365390	2930	2930	2930	2930	0
707	20231027	090900	19365390	2930	2920	2930	2915	304
708	20231027	090800	18478670	2915	2915	2915	2915	6
709	20231027	090700	18461180	2925	2920	2925	2920	4
710	20231027	090600	18449485	2920	2920	2920	2920	2
711	20231027	090500	18443645	2930	2930	2930	2930	0
712	20231027	090400	18443645	2930	2915	2930	2915	25
713	20231027	090300	18370425	2935	2935	2935	2935	4
714	20231027	090200	18358685	2935	2935	2935	2935	5
715	20231027	090100	18344010	2940	2945	2945	2940	6
716	20231027	090000	18326350	2945	2860	2960	2860	6400