KissMeData/222040/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202300	448345860	5980	5980	5980	5980	1668
3	20231027	202200	448345860	5980	5980	5980	5980	0
4	20231027	202100	448345860	5980	5980	5980	5980	0
5	20231027	202000	448345860	5980	5980	5980	5980	0
6	20231027	201900	448345860	5980	5980	5980	5980	0
7	20231027	201800	448345860	5980	5980	5980	5980	0
8	20231027	201700	448345860	5980	5980	5980	5980	0
9	20231027	201600	448345860	5980	5980	5980	5980	0
10	20231027	201500	448345860	5980	5980	5980	5980	0
11	20231027	201400	448345860	5980	5980	5980	5980	0
12	20231027	201300	448345860	5980	5980	5980	5980	0
13	20231027	201200	448345860	5980	5980	5980	5980	0
14	20231027	201100	448345860	5980	5980	5980	5980	0
15	20231027	201000	448345860	5980	5980	5980	5980	0
16	20231027	200900	448345860	5980	5980	5980	5980	0
17	20231027	200800	448345860	5980	5980	5980	5980	0
18	20231027	200700	448345860	5980	5980	5980	5980	0
19	20231027	200600	448345860	5980	5980	5980	5980	0
20	20231027	200500	448345860	5980	5980	5980	5980	0
21	20231027	200400	448345860	5980	5980	5980	5980	0
22	20231027	200300	448345860	5980	5980	5980	5980	0
23	20231027	200200	448345860	5980	5980	5980	5980	0
24	20231027	200100	448345860	5980	5980	5980	5980	0
25	20231027	200000	448345860	5980	5980	5980	5980	0
26	20231027	195900	448345860	5980	5980	5980	5980	0
27	20231027	195800	448345860	5980	5980	5980	5980	0
28	20231027	195700	448345860	5980	5980	5980	5980	0
29	20231027	195600	448345860	5980	5980	5980	5980	0
30	20231027	195500	448345860	5980	5980	5980	5980	0
31	20231027	195400	448345860	5980	5980	5980	5980	0
32	20231027	195300	448345860	5980	5980	5980	5980	1668
33	20231027	195200	448345860	5980	5980	5980	5980	0
34	20231027	195100	448345860	5980	5980	5980	5980	0
35	20231027	195000	448345860	5980	5980	5980	5980	0
36	20231027	194900	448345860	5980	5980	5980	5980	0
37	20231027	194800	448345860	5980	5980	5980	5980	0
38	20231027	194700	448345860	5980	5980	5980	5980	0
39	20231027	194600	448345860	5980	5980	5980	5980	0
40	20231027	194500	448345860	5980	5980	5980	5980	0
41	20231027	194400	448345860	5980	5980	5980	5980	0
42	20231027	194300	448345860	5980	5980	5980	5980	0
43	20231027	194200	448345860	5980	5980	5980	5980	0
44	20231027	194100	448345860	5980	5980	5980	5980	0
45	20231027	194000	448345860	5980	5980	5980	5980	0
46	20231027	193900	448345860	5980	5980	5980	5980	0
47	20231027	193800	448345860	5980	5980	5980	5980	0
48	20231027	193700	448345860	5980	5980	5980	5980	0
49	20231027	193600	448345860	5980	5980	5980	5980	0
50	20231027	193500	448345860	5980	5980	5980	5980	0
51	20231027	193400	448345860	5980	5980	5980	5980	0
52	20231027	193300	448345860	5980	5980	5980	5980	0
53	20231027	193200	448345860	5980	5980	5980	5980	0
54	20231027	193100	448345860	5980	5980	5980	5980	0
55	20231027	193000	448345860	5980	5980	5980	5980	0
56	20231027	192900	448345860	5980	5980	5980	5980	0
57	20231027	192800	448345860	5980	5980	5980	5980	0
58	20231027	192700	448345860	5980	5980	5980	5980	0
59	20231027	192600	448345860	5980	5980	5980	5980	0
60	20231027	192500	448345860	5980	5980	5980	5980	0
61	20231027	192400	448345860	5980	5980	5980	5980	0
62	20231027	192300	448345860	5980	5980	5980	5980	1668
63	20231027	192200	448345860	5980	5980	5980	5980	0
64	20231027	192100	448345860	5980	5980	5980	5980	0
65	20231027	192000	448345860	5980	5980	5980	5980	0
66	20231027	191900	448345860	5980	5980	5980	5980	0
67	20231027	191800	448345860	5980	5980	5980	5980	0
68	20231027	191700	448345860	5980	5980	5980	5980	0
69	20231027	191600	448345860	5980	5980	5980	5980	0
70	20231027	191500	448345860	5980	5980	5980	5980	0
71	20231027	191400	448345860	5980	5980	5980	5980	0
72	20231027	191300	448345860	5980	5980	5980	5980	0
73	20231027	191200	448345860	5980	5980	5980	5980	0
74	20231027	191100	448345860	5980	5980	5980	5980	0
75	20231027	191000	448345860	5980	5980	5980	5980	0
76	20231027	190900	448345860	5980	5980	5980	5980	0
77	20231027	190800	448345860	5980	5980	5980	5980	0
78	20231027	190700	448345860	5980	5980	5980	5980	0
79	20231027	190600	448345860	5980	5980	5980	5980	0
80	20231027	190500	448345860	5980	5980	5980	5980	0
81	20231027	190400	448345860	5980	5980	5980	5980	0
82	20231027	190300	448345860	5980	5980	5980	5980	0
83	20231027	190200	448345860	5980	5980	5980	5980	0
84	20231027	190100	448345860	5980	5980	5980	5980	0
85	20231027	190000	448345860	5980	5980	5980	5980	0
86	20231027	185900	448345860	5980	5980	5980	5980	0
87	20231027	185800	448345860	5980	5980	5980	5980	0
88	20231027	185700	448345860	5980	5980	5980	5980	0
89	20231027	185600	448345860	5980	5980	5980	5980	0
90	20231027	185500	448345860	5980	5980	5980	5980	0
91	20231027	185400	448345860	5980	5980	5980	5980	0
92	20231027	185300	448345860	5980	5980	5980	5980	1668
93	20231027	185200	448345860	5980	5980	5980	5980	0
94	20231027	185100	448345860	5980	5980	5980	5980	0
95	20231027	185000	448345860	5980	5980	5980	5980	0
96	20231027	184900	448345860	5980	5980	5980	5980	0
97	20231027	184800	448345860	5980	5980	5980	5980	0
98	20231027	184700	448345860	5980	5980	5980	5980	0
99	20231027	184600	448345860	5980	5980	5980	5980	0
100	20231027	184500	448345860	5980	5980	5980	5980	0
101	20231027	184400	448345860	5980	5980	5980	5980	0
102	20231027	184300	448345860	5980	5980	5980	5980	0
103	20231027	184200	448345860	5980	5980	5980	5980	0
104	20231027	184100	448345860	5980	5980	5980	5980	0
105	20231027	184000	448345860	5980	5980	5980	5980	0
106	20231027	183900	448345860	5980	5980	5980	5980	0
107	20231027	183800	448345860	5980	5980	5980	5980	0
108	20231027	183700	448345860	5980	5980	5980	5980	0
109	20231027	183600	448345860	5980	5980	5980	5980	0
110	20231027	183500	448345860	5980	5980	5980	5980	0
111	20231027	183400	448345860	5980	5980	5980	5980	0
112	20231027	183300	448345860	5980	5980	5980	5980	0
113	20231027	183200	448345860	5980	5980	5980	5980	0
114	20231027	183100	448345860	5980	5980	5980	5980	0
115	20231027	183000	448345860	5980	5980	5980	5980	0
116	20231027	182900	448345860	5980	5980	5980	5980	0
117	20231027	182800	448345860	5980	5980	5980	5980	0
118	20231027	182700	448345860	5980	5980	5980	5980	0
119	20231027	182600	448345860	5980	5980	5980	5980	0
120	20231027	182500	448345860	5980	5980	5980	5980	0
121	20231027	182400	448345860	5980	5980	5980	5980	0
122	20231027	182300	448345860	5980	5980	5980	5980	1668
123	20231027	182200	448345860	5980	5980	5980	5980	0
124	20231027	182100	448345860	5980	5980	5980	5980	0
125	20231027	182000	448345860	5980	5980	5980	5980	0
126	20231027	181900	448345860	5980	5980	5980	5980	0
127	20231027	181800	448345860	5980	5980	5980	5980	0
128	20231027	181700	448345860	5980	5980	5980	5980	0
129	20231027	181600	448345860	5980	5980	5980	5980	0
130	20231027	181500	448345860	5980	5980	5980	5980	0
131	20231027	181400	448345860	5980	5980	5980	5980	0
132	20231027	181300	448345860	5980	5980	5980	5980	0
133	20231027	181200	448345860	5980	5980	5980	5980	0
134	20231027	181100	448345860	5980	5980	5980	5980	0
135	20231027	181000	448345860	5980	5980	5980	5980	0
136	20231027	180900	448345860	5980	5980	5980	5980	0
137	20231027	180800	448345860	5980	5980	5980	5980	0
138	20231027	180700	448345860	5980	5980	5980	5980	0
139	20231027	180600	448345860	5980	5980	5980	5980	0
140	20231027	180500	448345860	5980	5980	5980	5980	0
141	20231027	180400	448345860	5980	5980	5980	5980	0
142	20231027	180300	448345860	5980	5980	5980	5980	0
143	20231027	180200	448345860	5980	5980	5980	5980	0
144	20231027	180100	448345860	5980	5980	5980	5980	0
145	20231027	180000	448345860	5980	5980	5980	5980	0
146	20231027	175900	448345860	5980	5980	5980	5980	0
147	20231027	175800	448345860	5980	5980	5980	5980	0
148	20231027	175700	448345860	5980	5980	5980	5980	0
149	20231027	175600	448345860	5980	5980	5980	5980	0
150	20231027	175500	448345860	5980	5980	5980	5980	0
151	20231027	175400	448345860	5980	5980	5980	5980	0
152	20231027	175300	448345860	5980	5980	5980	5980	1668
153	20231027	175200	448345860	5980	5980	5980	5980	0
154	20231027	175100	448345860	5980	5980	5980	5980	0
155	20231027	175000	448345860	5980	5980	5980	5980	0
156	20231027	174900	448345860	5980	5980	5980	5980	0
157	20231027	174800	448345860	5980	5980	5980	5980	0
158	20231027	174700	448345860	5980	5980	5980	5980	0
159	20231027	174600	448345860	5980	5980	5980	5980	0
160	20231027	174500	448345860	5980	5980	5980	5980	0
161	20231027	174400	448345860	5980	5980	5980	5980	0
162	20231027	174300	448345860	5980	5980	5980	5980	0
163	20231027	174200	448345860	5980	5980	5980	5980	0
164	20231027	174100	448345860	5980	5980	5980	5980	0
165	20231027	174000	448345860	5980	5980	5980	5980	0
166	20231027	173900	448345860	5980	5980	5980	5980	0
167	20231027	173800	448345860	5980	5980	5980	5980	0
168	20231027	173700	448345860	5980	5980	5980	5980	0
169	20231027	173600	448345860	5980	5980	5980	5980	0
170	20231027	173500	448345860	5980	5980	5980	5980	0
171	20231027	173400	448345860	5980	5980	5980	5980	0
172	20231027	173300	448345860	5980	5980	5980	5980	0
173	20231027	173200	448345860	5980	5980	5980	5980	0
174	20231027	173100	448345860	5980	5980	5980	5980	0
175	20231027	173000	448345860	5980	5980	5980	5980	0
176	20231027	172900	448345860	5980	5980	5980	5980	0
177	20231027	172800	448345860	5980	5980	5980	5980	0
178	20231027	172700	448345860	5980	5980	5980	5980	0
179	20231027	172600	448345860	5980	5980	5980	5980	0
180	20231027	172500	448345860	5980	5980	5980	5980	0
181	20231027	172400	448345860	5980	5980	5980	5980	0
182	20231027	172300	448345860	5980	5980	5980	5980	1668
183	20231027	172200	448345860	5980	5980	5980	5980	0
184	20231027	172100	448345860	5980	5980	5980	5980	0
185	20231027	172000	448345860	5980	5980	5980	5980	0
186	20231027	171900	448345860	5980	5980	5980	5980	0
187	20231027	171800	448345860	5980	5980	5980	5980	0
188	20231027	171700	448345860	5980	5980	5980	5980	0
189	20231027	171600	448345860	5980	5980	5980	5980	0
190	20231027	171500	448345860	5980	5980	5980	5980	0
191	20231027	171400	448345860	5980	5980	5980	5980	0
192	20231027	171300	448345860	5980	5980	5980	5980	0
193	20231027	171200	448345860	5980	5980	5980	5980	0
194	20231027	171100	448345860	5980	5980	5980	5980	0
195	20231027	171000	448345860	5980	5980	5980	5980	0
196	20231027	170900	448345860	5980	5980	5980	5980	0
197	20231027	170800	448345860	5980	5980	5980	5980	0
198	20231027	170700	448345860	5980	5980	5980	5980	0
199	20231027	170600	448345860	5980	5980	5980	5980	0
200	20231027	170500	448345860	5980	5980	5980	5980	0
201	20231027	170400	448345860	5980	5980	5980	5980	0
202	20231027	170300	448345860	5980	5980	5980	5980	0
203	20231027	170200	448345860	5980	5980	5980	5980	0
204	20231027	170100	448345860	5980	5980	5980	5980	0
205	20231027	170000	448345860	5980	5980	5980	5980	0
206	20231027	165900	448345860	5980	5980	5980	5980	0
207	20231027	165800	448345860	5980	5980	5980	5980	0
208	20231027	165700	448345860	5980	5980	5980	5980	0
209	20231027	165600	448345860	5980	5980	5980	5980	0
210	20231027	165500	448345860	5980	5980	5980	5980	0
211	20231027	165400	448345860	5980	5980	5980	5980	0
212	20231027	165300	448345860	5980	5980	5980	5980	1668
213	20231027	165200	448345860	5980	5980	5980	5980	0
214	20231027	165100	448345860	5980	5980	5980	5980	0
215	20231027	165000	448345860	5980	5980	5980	5980	0
216	20231027	164900	448345860	5980	5980	5980	5980	0
217	20231027	164800	448345860	5980	5980	5980	5980	0
218	20231027	164700	448345860	5980	5980	5980	5980	0
219	20231027	164600	448345860	5980	5980	5980	5980	0
220	20231027	164500	448345860	5980	5980	5980	5980	0
221	20231027	164400	448345860	5980	5980	5980	5980	0
222	20231027	164300	448345860	5980	5980	5980	5980	0
223	20231027	164200	448345860	5980	5980	5980	5980	0
224	20231027	164100	448345860	5980	5980	5980	5980	0
225	20231027	164000	448345860	5980	5980	5980	5980	0
226	20231027	163900	448345860	5980	5980	5980	5980	0
227	20231027	163800	448345860	5980	5980	5980	5980	0
228	20231027	163700	448345860	5980	5980	5980	5980	0
229	20231027	163600	448345860	5980	5980	5980	5980	0
230	20231027	163500	448345860	5980	5980	5980	5980	0
231	20231027	163400	448345860	5980	5980	5980	5980	0
232	20231027	163300	448345860	5980	5980	5980	5980	0
233	20231027	163200	448345860	5980	5980	5980	5980	0
234	20231027	163100	448345860	5980	5980	5980	5980	0
235	20231027	163000	448345860	5980	5980	5980	5980	0
236	20231027	162900	448345860	5980	5980	5980	5980	0
237	20231027	162800	448345860	5980	5980	5980	5980	0
238	20231027	162700	448345860	5980	5980	5980	5980	0
239	20231027	162600	448345860	5980	5980	5980	5980	0
240	20231027	162500	448345860	5980	5980	5980	5980	0
241	20231027	162400	448345860	5980	5980	5980	5980	0
242	20231027	162300	448345860	5980	5980	5980	5980	1668
243	20231027	162200	448345860	5980	5980	5980	5980	0
244	20231027	162100	448345860	5980	5980	5980	5980	0
245	20231027	162000	448345860	5980	5980	5980	5980	0
246	20231027	161900	448345860	5980	5980	5980	5980	0
247	20231027	161800	448345860	5980	5980	5980	5980	0
248	20231027	161700	448345860	5980	5980	5980	5980	0
249	20231027	161600	448345860	5980	5980	5980	5980	0
250	20231027	161500	448345860	5980	5980	5980	5980	0
251	20231027	161400	448345860	5980	5980	5980	5980	0
252	20231027	161300	448345860	5980	5980	5980	5980	0
253	20231027	161200	448345860	5980	5980	5980	5980	0
254	20231027	161100	448345860	5980	5980	5980	5980	0
255	20231027	161000	448345860	5980	5980	5980	5980	0
256	20231027	160900	448345860	5980	5980	5980	5980	0
257	20231027	160800	448345860	5980	5980	5980	5980	0
258	20231027	160700	448345860	5980	5980	5980	5980	0
259	20231027	160600	448345860	5980	5980	5980	5980	0
260	20231027	160500	448345860	5980	5980	5980	5980	0
261	20231027	160400	448345860	5980	5980	5980	5980	0
262	20231027	160300	448345860	5980	5980	5980	5980	0
263	20231027	160200	448345860	5980	5980	5980	5980	0
264	20231027	160100	448345860	5980	5980	5980	5980	0
265	20231027	160000	448345860	5980	5980	5980	5980	0
266	20231027	155900	448345860	5980	5980	5980	5980	0
267	20231027	155800	448345860	5980	5980	5980	5980	0
268	20231027	155700	448345860	5980	5980	5980	5980	0
269	20231027	155600	448345860	5980	5980	5980	5980	0
270	20231027	155500	448345860	5980	5980	5980	5980	0
271	20231027	155400	448345860	5980	5980	5980	5980	0
272	20231027	155300	448345860	5980	5980	5980	5980	1668
273	20231027	155200	448345860	5980	5980	5980	5980	0
274	20231027	155100	448345860	5980	5980	5980	5980	0
275	20231027	155000	448345860	5980	5980	5980	5980	0
276	20231027	154900	448345860	5980	5980	5980	5980	0
277	20231027	154800	448345860	5980	5980	5980	5980	0
278	20231027	154700	448345860	5980	5980	5980	5980	0
279	20231027	154600	448345860	5980	5980	5980	5980	0
280	20231027	154500	448345860	5980	5980	5980	5980	0
281	20231027	154400	448345860	5980	5980	5980	5980	0
282	20231027	154300	448345860	5980	5980	5980	5980	0
283	20231027	154200	448345860	5980	5980	5980	5980	0
284	20231027	154100	448345860	5980	5980	5980	5980	0
285	20231027	154000	448345860	5980	5980	5980	5980	0
286	20231027	153900	448345860	5980	5980	5980	5980	0
287	20231027	153800	448345860	5980	5980	5980	5980	0
288	20231027	153700	448345860	5980	5980	5980	5980	0
289	20231027	153600	448345860	5980	5980	5980	5980	0
290	20231027	153500	448345860	5980	5980	5980	5980	0
291	20231027	153400	448345860	5980	5980	5980	5980	0
292	20231027	153300	448345860	5980	5980	5980	5980	0
293	20231027	153200	448345860	5980	5980	5980	5980	0
294	20231027	153100	448345860	5980	5980	5980	5980	0
295	20231027	153000	448345860	5980	5980	5980	5980	1668
296	20231027	152900	438371220	5930	5930	5930	5930	0
297	20231027	152800	438371220	5930	5930	5930	5930	0
298	20231027	152700	438371220	5930	5930	5930	5930	0
299	20231027	152600	438371220	5930	5930	5930	5930	0
300	20231027	152500	438371220	5930	5930	5930	5930	0
301	20231027	152400	438371220	5930	5930	5930	5930	0
302	20231027	152300	438371220	5930	5930	5930	5930	0
303	20231027	152200	438371220	5930	5930	5930	5930	0
304	20231027	152100	438371220	5930	5930	5930	5930	0
305	20231027	152000	438371220	5930	5930	5930	5930	0
306	20231027	151900	438371220	5930	5930	5930	5930	774
307	20231027	151800	433781400	5930	5930	5930	5930	105
308	20231027	151700	433158750	5930	5930	5930	5930	264
309	20231027	151600	431593230	5920	5920	5920	5920	0
310	20231027	151500	431593230	5920	5920	5920	5920	98
311	20231027	151400	431013070	5910	5910	5910	5910	103
312	20231027	151300	430404340	5910	5910	5910	5910	0
313	20231027	151200	430404340	5910	5910	5910	5910	0
314	20231027	151100	430404340	5910	5910	5910	5910	12
315	20231027	151000	430333420	5900	5900	5900	5900	252
316	20231027	150900	428846620	5900	5900	5900	5900	0
317	20231027	150800	428846620	5900	5900	5900	5900	9
318	20231027	150700	428793520	5910	5910	5910	5910	131
319	20231027	150600	428019310	5910	5910	5910	5910	0
320	20231027	150500	428019310	5910	5910	5910	5910	13
321	20231027	150400	427942480	5910	5910	5910	5910	0
322	20231027	150300	427942480	5910	5910	5910	5910	0
323	20231027	150200	427942480	5910	5910	5910	5910	26
324	20231027	150100	427788820	5910	5910	5910	5910	148
325	20231027	150000	426914140	5910	5910	5910	5910	0
326	20231027	145900	426914140	5910	5910	5910	5910	10
327	20231027	145800	426855040	5910	5910	5910	5910	0
328	20231027	145700	426855040	5910	5910	5910	5910	0
329	20231027	145600	426855040	5910	5910	5910	5910	0
330	20231027	145500	426855040	5910	5910	5910	5910	27
331	20231027	145400	426695470	5900	5900	5900	5900	0
332	20231027	145300	426695470	5900	5900	5900	5900	0
333	20231027	145200	426695470	5900	5900	5900	5900	2
334	20231027	145100	426683670	5900	5900	5900	5900	8
335	20231027	145000	426636470	5890	5890	5890	5890	0
336	20231027	144900	426636470	5890	5890	5890	5890	0
337	20231027	144800	426636470	5890	5890	5890	5890	0
338	20231027	144700	426636470	5890	5890	5890	5890	0
339	20231027	144600	426636470	5890	5890	5890	5890	0
340	20231027	144500	426636470	5890	5890	5890	5890	0
341	20231027	144400	426636470	5890	5890	5890	5890	0
342	20231027	144300	426636470	5890	5890	5890	5890	0
343	20231027	144200	426636470	5890	5890	5890	5890	9
344	20231027	144100	426583460	5900	5900	5900	5900	0
345	20231027	144000	426583460	5900	5890	5900	5890	264
346	20231027	143900	425027100	5870	5870	5870	5870	0
347	20231027	143800	425027100	5870	5870	5870	5870	0
348	20231027	143700	425027100	5870	5870	5870	5870	163
349	20231027	143600	424070290	5870	5870	5870	5870	0
350	20231027	143500	424070290	5870	5870	5870	5870	99
351	20231027	143400	423489160	5880	5880	5880	5880	0
352	20231027	143300	423489160	5880	5900	5900	5880	1170
353	20231027	143200	416598960	5900	5900	5900	5900	0
354	20231027	143100	416598960	5900	5900	5900	5900	0
355	20231027	143000	416598960	5900	5900	5900	5900	0
356	20231027	142900	416598960	5900	5900	5900	5900	135
357	20231027	142800	415802460	5910	5910	5910	5910	70
358	20231027	142700	415388760	5910	5910	5910	5910	0
359	20231027	142600	415388760	5910	5910	5910	5910	9
360	20231027	142500	415335570	5910	5910	5910	5910	5
361	20231027	142400	415306020	5910	5910	5910	5910	15
362	20231027	142300	415217370	5910	5910	5910	5910	7
363	20231027	142200	415176000	5910	5910	5910	5910	0
364	20231027	142100	415176000	5910	5910	5910	5910	25
365	20231027	142000	415028250	5910	5910	5910	5910	46
366	20231027	141900	414756390	5910	5920	5920	5910	17
367	20231027	141800	414655820	5920	5920	5920	5920	0
368	20231027	141700	414655820	5920	5920	5920	5920	0
369	20231027	141600	414655820	5920	5920	5920	5920	38
370	20231027	141500	414430860	5920	5920	5920	5920	0
371	20231027	141400	414430860	5920	5920	5920	5920	0
372	20231027	141300	414430860	5920	5920	5920	5920	0
373	20231027	141200	414430860	5920	5930	5930	5920	143
374	20231027	141100	413584290	5910	5970	5980	5910	3570
375	20231027	141000	392286760	5980	5960	5980	5960	697
376	20231027	140900	388126250	5950	5950	5950	5950	255
377	20231027	140800	386609000	5930	5930	5930	5930	10
378	20231027	140700	386549700	5930	5910	5930	5910	344
379	20231027	140600	384510660	5920	5920	5920	5920	0
380	20231027	140500	384510660	5920	5920	5920	5920	0
381	20231027	140400	384510660	5920	5920	5920	5920	0
382	20231027	140300	384510660	5920	5920	5920	5920	0
383	20231027	140200	384510660	5920	5920	5920	5920	0
384	20231027	140100	384510660	5920	5930	5930	5920	101
385	20231027	140000	383912730	5950	5930	5950	5930	3
386	20231027	135900	383894920	5940	5940	5940	5940	0
387	20231027	135800	383894920	5940	5940	5940	5940	0
388	20231027	135700	383894920	5940	5940	5940	5940	0
389	20231027	135600	383894920	5940	5940	5940	5940	151
390	20231027	135500	382997980	5950	5950	5950	5950	15
391	20231027	135400	382908730	5950	5950	5950	5950	0
392	20231027	135300	382908730	5950	5950	5950	5950	115
393	20231027	135200	382224480	5950	5960	5960	5950	1997
394	20231027	135100	370325560	5950	5950	5950	5950	0
395	20231027	135000	370325560	5950	5950	5950	5950	0
396	20231027	134900	370325560	5950	5950	5950	5950	0
397	20231027	134800	370325560	5950	5950	5950	5950	0
398	20231027	134700	370325560	5950	5950	5950	5950	0
399	20231027	134600	370325560	5950	5950	5950	5950	3
400	20231027	134500	370307710	5970	5970	5970	5970	100
401	20231027	134400	369710710	5950	5950	5950	5950	0
402	20231027	134300	369710710	5950	5950	5960	5950	1113
403	20231027	134200	363082700	5950	5950	5950	5950	0
404	20231027	134100	363082700	5950	5950	5950	5950	0
405	20231027	134000	363082700	5950	5950	5950	5950	0
406	20231027	133900	363082700	5950	5940	5960	5940	848
407	20231027	133800	358033790	5930	5930	5930	5930	0
408	20231027	133700	358033790	5930	5930	5930	5930	10
409	20231027	133600	357974490	5920	5920	5920	5920	0
410	20231027	133500	357974490	5920	5920	5920	5920	0
411	20231027	133400	357974490	5920	5920	5920	5920	7
412	20231027	133300	357933050	5910	5910	5910	5910	0
413	20231027	133200	357933050	5910	5910	5910	5910	1
414	20231027	133100	357927140	5910	5910	5910	5910	0
415	20231027	133000	357927140	5910	5910	5910	5910	0
416	20231027	132900	357927140	5910	5910	5910	5910	0
417	20231027	132800	357927140	5910	5910	5910	5910	0
418	20231027	132700	357927140	5910	5910	5910	5910	0
419	20231027	132600	357927140	5910	5910	5910	5910	26
420	20231027	132500	357773480	5900	5900	5900	5900	20
421	20231027	132400	357655480	5900	5900	5900	5900	0
422	20231027	132300	357655480	5900	5890	5900	5890	42
423	20231027	132200	357407780	5900	5900	5900	5900	0
424	20231027	132100	357407780	5900	5900	5900	5900	0
425	20231027	132000	357407780	5900	5900	5900	5900	0
426	20231027	131900	357407780	5900	5900	5900	5900	0
427	20231027	131800	357407780	5900	5880	5900	5860	2017
428	20231027	131700	345547560	5880	5930	5930	5880	970
429	20231027	131600	339823970	5950	5940	5950	5940	50
430	20231027	131500	339526770	5920	5920	5920	5920	0
431	20231027	131400	339526770	5920	5920	5920	5920	0
432	20231027	131300	339526770	5920	5930	5930	5920	332
433	20231027	131200	337560190	5920	5920	5920	5920	0
434	20231027	131100	337560190	5920	5920	5920	5920	0
435	20231027	131000	337560190	5920	5920	5920	5920	0
436	20231027	130900	337560190	5920	5920	5920	5920	0
437	20231027	130800	337560190	5920	5920	5920	5920	0
438	20231027	130700	337560190	5920	5920	5920	5920	7
439	20231027	130600	337518750	5920	5920	5920	5920	0
440	20231027	130500	337518750	5920	5920	5920	5920	0
441	20231027	130400	337518750	5920	5920	5920	5920	0
442	20231027	130300	337518750	5920	5920	5920	5920	0
443	20231027	130200	337518750	5920	5920	5920	5920	0
444	20231027	130100	337518750	5920	5920	5920	5920	0
445	20231027	130000	337518750	5920	5920	5920	5920	1000
446	20231027	125900	331598750	5920	5920	5920	5920	0
447	20231027	125800	331598750	5920	5920	5920	5920	0
448	20231027	125700	331598750	5920	5920	5920	5920	0
449	20231027	125600	331598750	5920	5920	5920	5920	0
450	20231027	125500	331598750	5920	5920	5920	5920	0
451	20231027	125400	331598750	5920	5920	5920	5920	0
452	20231027	125300	331598750	5920	5920	5920	5920	5
453	20231027	125200	331569150	5910	5910	5910	5910	102
454	20231027	125100	330966330	5920	5940	5940	5920	284
455	20231027	125000	329279480	5940	5940	5940	5940	0
456	20231027	124900	329279480	5940	5950	5950	5940	136
457	20231027	124800	328471600	5950	5950	5950	5950	0
458	20231027	124700	328471600	5950	5950	5950	5950	26
459	20231027	124600	328316900	5960	5960	5960	5960	0
460	20231027	124500	328316900	5960	5960	5960	5960	63
461	20231027	124400	327941420	5960	5960	5960	5960	63
462	20231027	124300	327565940	5960	5960	5960	5960	53
463	20231027	124200	327250060	5970	5970	5970	5970	190
464	20231027	124100	326115760	5960	5960	5960	5960	0
465	20231027	124000	326115760	5960	5960	5960	5960	26
466	20231027	123900	325960800	5950	5950	5950	5950	0
467	20231027	123800	325960800	5950	5950	5950	5950	10
468	20231027	123700	325901300	5940	5940	5940	5940	0
469	20231027	123600	325901300	5940	5940	5940	5940	0
470	20231027	123500	325901300	5940	5940	5940	5940	0
471	20231027	123400	325901300	5940	5940	5940	5940	0
472	20231027	123300	325901300	5940	5940	5940	5940	0
473	20231027	123200	325901300	5940	5940	5940	5940	0
474	20231027	123100	325901300	5940	5940	5940	5940	0
475	20231027	123000	325901300	5940	5940	5940	5940	0
476	20231027	122900	325901300	5940	5940	5940	5940	0
477	20231027	122800	325901300	5940	5940	5940	5940	0
478	20231027	122700	325901300	5940	5940	5940	5940	0
479	20231027	122600	325901300	5940	5940	5940	5940	0
480	20231027	122500	325901300	5940	5940	5940	5940	0
481	20231027	122400	325901300	5940	5940	5940	5940	0
482	20231027	122300	325901300	5940	5940	5940	5940	30
483	20231027	122200	325723100	5940	5940	5940	5940	0
484	20231027	122100	325723100	5940	5940	5940	5940	0
485	20231027	122000	325723100	5940	5940	5940	5940	5
486	20231027	121900	325693400	5950	5950	5950	5950	0
487	20231027	121800	325693400	5950	5980	5980	5950	41
488	20231027	121700	325449210	5960	5960	5960	5960	0
489	20231027	121600	325449210	5960	5970	5970	5960	1000
490	20231027	121500	319486460	5980	5980	5980	5980	0
491	20231027	121400	319486460	5980	5980	5980	5980	0
492	20231027	121300	319486460	5980	6000	6000	5980	314
493	20231027	121200	317602520	6000	6000	6000	6000	0
494	20231027	121100	317602520	6000	6020	6020	6000	1798
495	20231027	121000	306783420	6020	6020	6020	6020	0
496	20231027	120900	306783420	6020	6020	6020	6020	20
497	20231027	120800	306663020	6030	6030	6030	6030	0
498	20231027	120700	306663020	6030	6030	6030	6030	0
499	20231027	120600	306663020	6030	6030	6030	6030	0
500	20231027	120500	306663020	6030	6030	6030	6030	90
501	20231027	120400	306120320	6030	6030	6030	6030	60
502	20231027	120300	305758520	6030	6030	6030	6030	50
503	20231027	120200	305457020	6070	6070	6070	6070	155
504	20231027	120100	304516170	6070	6060	6070	6060	709
505	20231027	120000	300212550	6070	6050	6070	6050	2958
506	20231027	115900	282303620	6050	6050	6050	6050	300
507	20231027	115800	280488620	6050	6050	6050	6050	10
508	20231027	115700	280428120	6050	6050	6050	6050	0
509	20231027	115600	280428120	6050	6050	6050	6050	0
510	20231027	115500	280428120	6050	6050	6050	6050	10
511	20231027	115400	280367620	6050	6050	6050	6050	2
512	20231027	115300	280355520	6040	6040	6040	6040	9
513	20231027	115200	280301160	6030	6030	6030	6030	0
514	20231027	115100	280301160	6030	6030	6030	6030	0
515	20231027	115000	280301160	6030	6030	6030	6030	84
516	20231027	114900	279794640	6030	6030	6030	6030	0
517	20231027	114800	279794640	6030	6030	6030	6030	478
518	20231027	114700	276912300	6050	6050	6050	6050	20
519	20231027	114600	276791300	6030	6030	6030	6030	0
520	20231027	114500	276791300	6030	6030	6030	6030	4
521	20231027	114400	276767180	6050	6050	6050	6050	0
522	20231027	114300	276767180	6050	6040	6050	6040	15
523	20231027	114200	276676480	6030	6020	6030	6020	279
524	20231027	114100	274994120	6020	6020	6020	6020	12
525	20231027	114000	274921880	6020	6020	6020	6020	87
526	20231027	113900	274398140	6020	6020	6020	6020	0
527	20231027	113800	274398140	6020	6020	6020	6020	0
528	20231027	113700	274398140	6020	6010	6020	6010	351
529	20231027	113600	272285140	6020	6020	6020	6020	0
530	20231027	113500	272285140	6020	6020	6020	6020	10
531	20231027	113400	272224940	6030	6030	6030	6030	1
532	20231027	113300	272218910	6030	6030	6030	6030	143
533	20231027	113200	271356620	6010	6010	6010	6010	111
534	20231027	113100	270689510	6010	6000	6010	6000	969
535	20231027	113000	264874310	6010	6020	6020	6000	2592
536	20231027	112900	249304790	6010	6070	6070	6010	1199
537	20231027	112800	242068750	6070	6080	6080	6060	6903
538	20231027	112700	200177140	6080	6070	6080	6070	3825
539	20231027	112600	176949040	6070	6000	6070	6000	2052
540	20231027	112500	164590780	6000	6000	6000	5970	2008
541	20231027	112400	152542960	6000	6000	6010	6000	1237
542	20231027	112300	145120910	5990	5960	5990	5960	5043
543	20231027	112200	114954620	5950	5950	5950	5950	0
544	20231027	112100	114954620	5950	5950	5950	5950	1121
545	20231027	112000	108284670	5950	5950	5950	5950	5
546	20231027	111900	108254920	5950	5950	5950	5950	434
547	20231027	111800	105672620	5940	5940	5940	5940	0
548	20231027	111700	105672620	5940	5940	5940	5940	520
549	20231027	111600	102583820	5940	5940	5940	5940	221
550	20231027	111500	101271080	5930	5930	5930	5930	100
551	20231027	111400	100678080	5930	5920	5930	5920	555
552	20231027	111300	97389230	5920	5920	5920	5920	33
553	20231027	111200	97193870	5930	5920	5930	5920	232
554	20231027	111100	95820130	5930	5930	5930	5930	40
555	20231027	111000	95582930	5930	5930	5930	5930	60
556	20231027	110900	95227130	5920	5920	5920	5920	1
557	20231027	110800	95221210	5940	5940	5940	5940	0
558	20231027	110700	95221210	5940	5940	5940	5940	439
559	20231027	110600	92613550	5930	5930	5930	5930	200
560	20231027	110500	91427550	5920	5920	5930	5920	1326
561	20231027	110400	83567550	5920	5920	5920	5920	0
562	20231027	110300	83567550	5920	5920	5920	5920	0
563	20231027	110200	83567550	5920	5920	5920	5920	785
564	20231027	110100	78920350	5920	5920	5920	5920	0
565	20231027	110000	78920350	5920	5920	5920	5920	2
566	20231027	105900	78908510	5910	5910	5910	5910	29
567	20231027	105800	78737120	5910	5910	5910	5910	71
568	20231027	105700	78317510	5910	5930	5930	5910	631
569	20231027	105600	74585460	5940	5930	5950	5930	1011
570	20231027	105500	68574260	5930	5930	5940	5930	57
571	20231027	105400	68236030	5930	5920	5930	5920	225
572	20231027	105300	66901800	5920	5920	5920	5920	0
573	20231027	105200	66901800	5920	5920	5920	5920	0
574	20231027	105100	66901800	5920	5910	5920	5910	103
575	20231027	105000	66292060	5920	5920	5920	5920	1
576	20231027	104900	66286140	5930	5920	5930	5890	2193
577	20231027	104800	53301590	5910	5890	5910	5890	542
578	20231027	104700	50104350	5870	5870	5870	5870	0
579	20231027	104600	50104350	5870	5870	5870	5870	0
580	20231027	104500	50104350	5870	5870	5870	5870	0
581	20231027	104400	50104350	5870	5870	5870	5870	0
582	20231027	104300	50104350	5870	5870	5870	5870	1
583	20231027	104200	50098480	5890	5880	5890	5880	428
584	20231027	104100	47578520	5880	5860	5880	5860	494
585	20231027	104000	44678230	5850	5850	5850	5850	1
586	20231027	103900	44672380	5850	5850	5850	5850	0
587	20231027	103800	44672380	5850	5850	5850	5850	0
588	20231027	103700	44672380	5850	5850	5850	5850	0
589	20231027	103600	44672380	5850	5850	5850	5850	0
590	20231027	103500	44672380	5850	5850	5850	5850	2
591	20231027	103400	44660680	5860	5860	5860	5860	0
592	20231027	103300	44660680	5860	5840	5860	5840	846
593	20231027	103200	39710990	5830	5830	5830	5830	0
594	20231027	103100	39710990	5830	5830	5830	5830	0
595	20231027	103000	39710990	5830	5830	5830	5830	1
596	20231027	102900	39705160	5840	5840	5840	5840	3
597	20231027	102800	39687640	5840	5840	5850	5840	34
598	20231027	102700	39488870	5830	5830	5830	5830	18
599	20231027	102600	39383930	5830	5830	5830	5830	0
600	20231027	102500	39383930	5830	5830	5840	5830	105
601	20231027	102400	38771300	5820	5810	5820	5810	59
602	20231027	102300	38427970	5790	5790	5790	5790	68
603	20231027	102200	38034250	5810	5810	5810	5810	0
604	20231027	102100	38034250	5810	5810	5810	5810	0
605	20231027	102000	38034250	5810	5810	5810	5810	22
606	20231027	101900	37906430	5800	5800	5800	5800	57
607	20231027	101800	37575830	5800	5800	5800	5800	0
608	20231027	101700	37575830	5800	5790	5800	5790	119
609	20231027	101600	36885820	5780	5780	5780	5780	0
610	20231027	101500	36885820	5780	5780	5780	5780	20
611	20231027	101400	36770220	5760	5760	5760	5760	0
612	20231027	101300	36770220	5760	5760	5760	5760	0
613	20231027	101200	36770220	5760	5760	5760	5760	0
614	20231027	101100	36770220	5760	5760	5760	5760	40
615	20231027	101000	36539820	5750	5740	5750	5740	49
616	20231027	100900	36258200	5730	5730	5730	5730	92
617	20231027	100800	35731040	5740	5740	5740	5740	0
618	20231027	100700	35731040	5740	5740	5740	5740	0
619	20231027	100600	35731040	5740	5740	5740	5740	0
620	20231027	100500	35731040	5740	5740	5740	5740	0
621	20231027	100400	35731040	5740	5740	5740	5740	1
622	20231027	100300	35725300	5750	5750	5750	5750	0
623	20231027	100200	35725300	5750	5750	5750	5750	0
624	20231027	100100	35725300	5750	5750	5750	5750	0
625	20231027	100000	35725300	5750	5750	5750	5750	0
626	20231027	095900	35725300	5750	5750	5750	5750	88
627	20231027	095800	35219300	5750	5740	5750	5740	6
628	20231027	095700	35184830	5730	5730	5730	5730	0
629	20231027	095600	35184830	5730	5730	5730	5730	0
630	20231027	095500	35184830	5730	5730	5730	5730	0
631	20231027	095400	35184830	5730	5730	5730	5730	0
632	20231027	095300	35184830	5730	5730	5730	5730	0
633	20231027	095200	35184830	5730	5730	5730	5730	1
634	20231027	095100	35179100	5730	5720	5730	5720	50
635	20231027	095000	34893090	5710	5710	5710	5710	0
636	20231027	094900	34893090	5710	5710	5710	5710	0
637	20231027	094800	34893090	5710	5710	5710	5710	0
638	20231027	094700	34893090	5710	5710	5710	5710	0
639	20231027	094600	34893090	5710	5700	5710	5700	177
640	20231027	094500	33882430	5690	5690	5690	5690	0
641	20231027	094400	33882430	5690	5690	5690	5690	0
642	20231027	094300	33882430	5690	5690	5690	5690	1
643	20231027	094200	33876740	5700	5700	5700	5700	104
644	20231027	094100	33283940	5700	5700	5700	5700	0
645	20231027	094000	33283940	5700	5700	5700	5700	0
646	20231027	093900	33283940	5700	5700	5700	5700	123
647	20231027	093800	32582840	5700	5700	5700	5700	0
648	20231027	093700	32582840	5700	5700	5700	5700	0
649	20231027	093600	32582840	5700	5700	5700	5700	86
650	20231027	093500	32092640	5700	5700	5700	5700	19
651	20231027	093400	31984340	5690	5720	5720	5690	2056
652	20231027	093300	20279220	5720	5710	5720	5710	22
653	20231027	093200	20153580	5700	5700	5700	5700	0
654	20231027	093100	20153580	5700	5700	5700	5700	5
655	20231027	093000	20125080	5690	5690	5690	5690	0
656	20231027	092900	20125080	5690	5700	5700	5690	328
657	20231027	092800	18255560	5700	5700	5700	5700	0
658	20231027	092700	18255560	5700	5720	5720	5700	145
659	20231027	092600	17426260	5700	5690	5700	5690	200
660	20231027	092500	16286270	5710	5700	5710	5700	79
661	20231027	092400	15835280	5700	5710	5710	5700	421
662	20231027	092300	13431750	5720	5720	5720	5720	101
663	20231027	092200	12854030	5730	5730	5730	5730	1
664	20231027	092100	12848300	5750	5740	5750	5740	10
665	20231027	092000	12790810	5760	5760	5760	5760	0
666	20231027	091900	12790810	5760	5760	5760	5760	0
667	20231027	091800	12790810	5760	5760	5760	5760	0
668	20231027	091700	12790810	5760	5760	5760	5760	0
669	20231027	091600	12790810	5760	5760	5760	5760	0
670	20231027	091500	12790810	5760	5760	5760	5760	0
671	20231027	091400	12790810	5760	5760	5760	5760	0
672	20231027	091300	12790810	5760	5740	5760	5740	10
673	20231027	091200	12733230	5740	5740	5740	5740	9
674	20231027	091100	12681570	5740	5740	5740	5740	1
675	20231027	091000	12675830	5760	5760	5760	5760	61
676	20231027	090900	12324470	5760	5740	5760	5740	1463
677	20231027	090800	3926050	5700	5690	5700	5690	91
678	20231027	090700	3407540	5690	5690	5690	5690	0
679	20231027	090600	3407540	5690	5690	5690	5690	0
680	20231027	090500	3407540	5690	5690	5690	5690	1
681	20231027	090400	3401850	5670	5670	5670	5670	198
682	20231027	090300	2279190	5670	5670	5670	5670	10
683	20231027	090200	2222490	5670	5670	5670	5670	93
684	20231027	090100	1695180	5660	5660	5660	5660	1
685	20231027	090000	1689520	5650	5730	5730	5620	299