KissMeData/417180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205900	96885080	2835	2835	2835	2835	938
3	20231027	205800	96885080	2835	2835	2835	2835	0
4	20231027	205700	96885080	2835	2835	2835	2835	0
5	20231027	205600	96885080	2835	2835	2835	2835	0
6	20231027	205500	96885080	2835	2835	2835	2835	0
7	20231027	205400	96885080	2835	2835	2835	2835	0
8	20231027	205300	96885080	2835	2835	2835	2835	0
9	20231027	205200	96885080	2835	2835	2835	2835	0
10	20231027	205100	96885080	2835	2835	2835	2835	0
11	20231027	205000	96885080	2835	2835	2835	2835	0
12	20231027	204900	96885080	2835	2835	2835	2835	0
13	20231027	204800	96885080	2835	2835	2835	2835	0
14	20231027	204700	96885080	2835	2835	2835	2835	0
15	20231027	204600	96885080	2835	2835	2835	2835	0
16	20231027	204500	96885080	2835	2835	2835	2835	0
17	20231027	204400	96885080	2835	2835	2835	2835	0
18	20231027	204300	96885080	2835	2835	2835	2835	0
19	20231027	204200	96885080	2835	2835	2835	2835	0
20	20231027	204100	96885080	2835	2835	2835	2835	0
21	20231027	204000	96885080	2835	2835	2835	2835	0
22	20231027	203900	96885080	2835	2835	2835	2835	0
23	20231027	203800	96885080	2835	2835	2835	2835	0
24	20231027	203700	96885080	2835	2835	2835	2835	0
25	20231027	203600	96885080	2835	2835	2835	2835	0
26	20231027	203500	96885080	2835	2835	2835	2835	0
27	20231027	203400	96885080	2835	2835	2835	2835	0
28	20231027	203300	96885080	2835	2835	2835	2835	0
29	20231027	203200	96885080	2835	2835	2835	2835	0
30	20231027	203100	96885080	2835	2835	2835	2835	0
31	20231027	203000	96885080	2835	2835	2835	2835	0
32	20231027	202900	96885080	2835	2835	2835	2835	938
33	20231027	202800	96885080	2835	2835	2835	2835	0
34	20231027	202700	96885080	2835	2835	2835	2835	0
35	20231027	202600	96885080	2835	2835	2835	2835	0
36	20231027	202500	96885080	2835	2835	2835	2835	0
37	20231027	202400	96885080	2835	2835	2835	2835	0
38	20231027	202300	96885080	2835	2835	2835	2835	0
39	20231027	202200	96885080	2835	2835	2835	2835	0
40	20231027	202100	96885080	2835	2835	2835	2835	0
41	20231027	202000	96885080	2835	2835	2835	2835	0
42	20231027	201900	96885080	2835	2835	2835	2835	0
43	20231027	201800	96885080	2835	2835	2835	2835	0
44	20231027	201700	96885080	2835	2835	2835	2835	0
45	20231027	201600	96885080	2835	2835	2835	2835	0
46	20231027	201500	96885080	2835	2835	2835	2835	0
47	20231027	201400	96885080	2835	2835	2835	2835	0
48	20231027	201300	96885080	2835	2835	2835	2835	0
49	20231027	201200	96885080	2835	2835	2835	2835	0
50	20231027	201100	96885080	2835	2835	2835	2835	0
51	20231027	201000	96885080	2835	2835	2835	2835	0
52	20231027	200900	96885080	2835	2835	2835	2835	0
53	20231027	200800	96885080	2835	2835	2835	2835	0
54	20231027	200700	96885080	2835	2835	2835	2835	0
55	20231027	200600	96885080	2835	2835	2835	2835	0
56	20231027	200500	96885080	2835	2835	2835	2835	0
57	20231027	200400	96885080	2835	2835	2835	2835	0
58	20231027	200300	96885080	2835	2835	2835	2835	0
59	20231027	200200	96885080	2835	2835	2835	2835	0
60	20231027	200100	96885080	2835	2835	2835	2835	0
61	20231027	200000	96885080	2835	2835	2835	2835	0
62	20231027	195900	96885080	2835	2835	2835	2835	938
63	20231027	195800	96885080	2835	2835	2835	2835	0
64	20231027	195700	96885080	2835	2835	2835	2835	0
65	20231027	195600	96885080	2835	2835	2835	2835	0
66	20231027	195500	96885080	2835	2835	2835	2835	0
67	20231027	195400	96885080	2835	2835	2835	2835	0
68	20231027	195300	96885080	2835	2835	2835	2835	0
69	20231027	195200	96885080	2835	2835	2835	2835	0
70	20231027	195100	96885080	2835	2835	2835	2835	0
71	20231027	195000	96885080	2835	2835	2835	2835	0
72	20231027	194900	96885080	2835	2835	2835	2835	0
73	20231027	194800	96885080	2835	2835	2835	2835	0
74	20231027	194700	96885080	2835	2835	2835	2835	0
75	20231027	194600	96885080	2835	2835	2835	2835	0
76	20231027	194500	96885080	2835	2835	2835	2835	0
77	20231027	194400	96885080	2835	2835	2835	2835	0
78	20231027	194300	96885080	2835	2835	2835	2835	0
79	20231027	194200	96885080	2835	2835	2835	2835	0
80	20231027	194100	96885080	2835	2835	2835	2835	0
81	20231027	194000	96885080	2835	2835	2835	2835	0
82	20231027	193900	96885080	2835	2835	2835	2835	0
83	20231027	193800	96885080	2835	2835	2835	2835	0
84	20231027	193700	96885080	2835	2835	2835	2835	0
85	20231027	193600	96885080	2835	2835	2835	2835	0
86	20231027	193500	96885080	2835	2835	2835	2835	0
87	20231027	193400	96885080	2835	2835	2835	2835	0
88	20231027	193300	96885080	2835	2835	2835	2835	0
89	20231027	193200	96885080	2835	2835	2835	2835	0
90	20231027	193100	96885080	2835	2835	2835	2835	0
91	20231027	193000	96885080	2835	2835	2835	2835	0
92	20231027	192900	96885080	2835	2835	2835	2835	938
93	20231027	192800	96885080	2835	2835	2835	2835	0
94	20231027	192700	96885080	2835	2835	2835	2835	0
95	20231027	192600	96885080	2835	2835	2835	2835	0
96	20231027	192500	96885080	2835	2835	2835	2835	0
97	20231027	192400	96885080	2835	2835	2835	2835	0
98	20231027	192300	96885080	2835	2835	2835	2835	0
99	20231027	192200	96885080	2835	2835	2835	2835	0
100	20231027	192100	96885080	2835	2835	2835	2835	0
101	20231027	192000	96885080	2835	2835	2835	2835	0
102	20231027	191900	96885080	2835	2835	2835	2835	0
103	20231027	191800	96885080	2835	2835	2835	2835	0
104	20231027	191700	96885080	2835	2835	2835	2835	0
105	20231027	191600	96885080	2835	2835	2835	2835	0
106	20231027	191500	96885080	2835	2835	2835	2835	0
107	20231027	191400	96885080	2835	2835	2835	2835	0
108	20231027	191300	96885080	2835	2835	2835	2835	0
109	20231027	191200	96885080	2835	2835	2835	2835	0
110	20231027	191100	96885080	2835	2835	2835	2835	0
111	20231027	191000	96885080	2835	2835	2835	2835	0
112	20231027	190900	96885080	2835	2835	2835	2835	0
113	20231027	190800	96885080	2835	2835	2835	2835	0
114	20231027	190700	96885080	2835	2835	2835	2835	0
115	20231027	190600	96885080	2835	2835	2835	2835	0
116	20231027	190500	96885080	2835	2835	2835	2835	0
117	20231027	190400	96885080	2835	2835	2835	2835	0
118	20231027	190300	96885080	2835	2835	2835	2835	0
119	20231027	190200	96885080	2835	2835	2835	2835	0
120	20231027	190100	96885080	2835	2835	2835	2835	0
121	20231027	190000	96885080	2835	2835	2835	2835	0
122	20231027	185900	96885080	2835	2835	2835	2835	938
123	20231027	185800	96885080	2835	2835	2835	2835	0
124	20231027	185700	96885080	2835	2835	2835	2835	0
125	20231027	185600	96885080	2835	2835	2835	2835	0
126	20231027	185500	96885080	2835	2835	2835	2835	0
127	20231027	185400	96885080	2835	2835	2835	2835	0
128	20231027	185300	96885080	2835	2835	2835	2835	0
129	20231027	185200	96885080	2835	2835	2835	2835	0
130	20231027	185100	96885080	2835	2835	2835	2835	0
131	20231027	185000	96885080	2835	2835	2835	2835	0
132	20231027	184900	96885080	2835	2835	2835	2835	0
133	20231027	184800	96885080	2835	2835	2835	2835	0
134	20231027	184700	96885080	2835	2835	2835	2835	0
135	20231027	184600	96885080	2835	2835	2835	2835	0
136	20231027	184500	96885080	2835	2835	2835	2835	0
137	20231027	184400	96885080	2835	2835	2835	2835	0
138	20231027	184300	96885080	2835	2835	2835	2835	0
139	20231027	184200	96885080	2835	2835	2835	2835	0
140	20231027	184100	96885080	2835	2835	2835	2835	0
141	20231027	184000	96885080	2835	2835	2835	2835	0
142	20231027	183900	96885080	2835	2835	2835	2835	0
143	20231027	183800	96885080	2835	2835	2835	2835	0
144	20231027	183700	96885080	2835	2835	2835	2835	0
145	20231027	183600	96885080	2835	2835	2835	2835	0
146	20231027	183500	96885080	2835	2835	2835	2835	0
147	20231027	183400	96885080	2835	2835	2835	2835	0
148	20231027	183300	96885080	2835	2835	2835	2835	0
149	20231027	183200	96885080	2835	2835	2835	2835	0
150	20231027	183100	96885080	2835	2835	2835	2835	0
151	20231027	183000	96885080	2835	2835	2835	2835	0
152	20231027	182900	96885080	2835	2835	2835	2835	938
153	20231027	182800	96885080	2835	2835	2835	2835	0
154	20231027	182700	96885080	2835	2835	2835	2835	0
155	20231027	182600	96885080	2835	2835	2835	2835	0
156	20231027	182500	96885080	2835	2835	2835	2835	0
157	20231027	182400	96885080	2835	2835	2835	2835	0
158	20231027	182300	96885080	2835	2835	2835	2835	0
159	20231027	182200	96885080	2835	2835	2835	2835	0
160	20231027	182100	96885080	2835	2835	2835	2835	0
161	20231027	182000	96885080	2835	2835	2835	2835	0
162	20231027	181900	96885080	2835	2835	2835	2835	0
163	20231027	181800	96885080	2835	2835	2835	2835	0
164	20231027	181700	96885080	2835	2835	2835	2835	0
165	20231027	181600	96885080	2835	2835	2835	2835	0
166	20231027	181500	96885080	2835	2835	2835	2835	0
167	20231027	181400	96885080	2835	2835	2835	2835	0
168	20231027	181300	96885080	2835	2835	2835	2835	0
169	20231027	181200	96885080	2835	2835	2835	2835	0
170	20231027	181100	96885080	2835	2835	2835	2835	0
171	20231027	181000	96885080	2835	2835	2835	2835	0
172	20231027	180900	96885080	2835	2835	2835	2835	0
173	20231027	180800	96885080	2835	2835	2835	2835	0
174	20231027	180700	96885080	2835	2835	2835	2835	0
175	20231027	180600	96885080	2835	2835	2835	2835	0
176	20231027	180500	96885080	2835	2835	2835	2835	0
177	20231027	180400	96885080	2835	2835	2835	2835	0
178	20231027	180300	96885080	2835	2835	2835	2835	0
179	20231027	180200	96885080	2835	2835	2835	2835	0
180	20231027	180100	96885080	2835	2835	2835	2835	0
181	20231027	180000	96885080	2835	2835	2835	2835	0
182	20231027	175900	96885080	2835	2835	2835	2835	938
183	20231027	175800	96885080	2835	2835	2835	2835	0
184	20231027	175700	96885080	2835	2835	2835	2835	0
185	20231027	175600	96885080	2835	2835	2835	2835	0
186	20231027	175500	96885080	2835	2835	2835	2835	0
187	20231027	175400	96885080	2835	2835	2835	2835	0
188	20231027	175300	96885080	2835	2835	2835	2835	0
189	20231027	175200	96885080	2835	2835	2835	2835	0
190	20231027	175100	96885080	2835	2835	2835	2835	0
191	20231027	175000	96885080	2835	2835	2835	2835	0
192	20231027	174900	96885080	2835	2835	2835	2835	0
193	20231027	174800	96885080	2835	2835	2835	2835	0
194	20231027	174700	96885080	2835	2835	2835	2835	0
195	20231027	174600	96885080	2835	2835	2835	2835	0
196	20231027	174500	96885080	2835	2835	2835	2835	0
197	20231027	174400	96885080	2835	2835	2835	2835	0
198	20231027	174300	96885080	2835	2835	2835	2835	0
199	20231027	174200	96885080	2835	2835	2835	2835	0
200	20231027	174100	96885080	2835	2835	2835	2835	0
201	20231027	174000	96885080	2835	2835	2835	2835	0
202	20231027	173900	96885080	2835	2835	2835	2835	0
203	20231027	173800	96885080	2835	2835	2835	2835	0
204	20231027	173700	96885080	2835	2835	2835	2835	0
205	20231027	173600	96885080	2835	2835	2835	2835	0
206	20231027	173500	96885080	2835	2835	2835	2835	0
207	20231027	173400	96885080	2835	2835	2835	2835	0
208	20231027	173300	96885080	2835	2835	2835	2835	0
209	20231027	173200	96885080	2835	2835	2835	2835	0
210	20231027	173100	96885080	2835	2835	2835	2835	0
211	20231027	173000	96885080	2835	2835	2835	2835	0
212	20231027	172900	96885080	2835	2835	2835	2835	938
213	20231027	172800	96885080	2835	2835	2835	2835	0
214	20231027	172700	96885080	2835	2835	2835	2835	0
215	20231027	172600	96885080	2835	2835	2835	2835	0
216	20231027	172500	96885080	2835	2835	2835	2835	0
217	20231027	172400	96885080	2835	2835	2835	2835	0
218	20231027	172300	96885080	2835	2835	2835	2835	0
219	20231027	172200	96885080	2835	2835	2835	2835	0
220	20231027	172100	96885080	2835	2835	2835	2835	0
221	20231027	172000	96885080	2835	2835	2835	2835	0
222	20231027	171900	96885080	2835	2835	2835	2835	0
223	20231027	171800	96885080	2835	2835	2835	2835	0
224	20231027	171700	96885080	2835	2835	2835	2835	0
225	20231027	171600	96885080	2835	2835	2835	2835	0
226	20231027	171500	96885080	2835	2835	2835	2835	0
227	20231027	171400	96885080	2835	2835	2835	2835	0
228	20231027	171300	96885080	2835	2835	2835	2835	0
229	20231027	171200	96885080	2835	2835	2835	2835	0
230	20231027	171100	96885080	2835	2835	2835	2835	0
231	20231027	171000	96885080	2835	2835	2835	2835	0
232	20231027	170900	96885080	2835	2835	2835	2835	0
233	20231027	170800	96885080	2835	2835	2835	2835	0
234	20231027	170700	96885080	2835	2835	2835	2835	0
235	20231027	170600	96885080	2835	2835	2835	2835	0
236	20231027	170500	96885080	2835	2835	2835	2835	0
237	20231027	170400	96885080	2835	2835	2835	2835	0
238	20231027	170300	96885080	2835	2835	2835	2835	0
239	20231027	170200	96885080	2835	2835	2835	2835	0
240	20231027	170100	96885080	2835	2835	2835	2835	0
241	20231027	170000	96885080	2835	2835	2835	2835	0
242	20231027	165900	96885080	2835	2835	2835	2835	938
243	20231027	165800	96885080	2835	2835	2835	2835	0
244	20231027	165700	96885080	2835	2835	2835	2835	0
245	20231027	165600	96885080	2835	2835	2835	2835	0
246	20231027	165500	96885080	2835	2835	2835	2835	0
247	20231027	165400	96885080	2835	2835	2835	2835	0
248	20231027	165300	96885080	2835	2835	2835	2835	0
249	20231027	165200	96885080	2835	2835	2835	2835	0
250	20231027	165100	96885080	2835	2835	2835	2835	0
251	20231027	165000	96885080	2835	2835	2835	2835	0
252	20231027	164900	96885080	2835	2835	2835	2835	0
253	20231027	164800	96885080	2835	2835	2835	2835	0
254	20231027	164700	96885080	2835	2835	2835	2835	0
255	20231027	164600	96885080	2835	2835	2835	2835	0
256	20231027	164500	96885080	2835	2835	2835	2835	0
257	20231027	164400	96885080	2835	2835	2835	2835	0
258	20231027	164300	96885080	2835	2835	2835	2835	0
259	20231027	164200	96885080	2835	2835	2835	2835	0
260	20231027	164100	96885080	2835	2835	2835	2835	0
261	20231027	164000	96885080	2835	2835	2835	2835	0
262	20231027	163900	96885080	2835	2835	2835	2835	0
263	20231027	163800	96885080	2835	2835	2835	2835	0
264	20231027	163700	96885080	2835	2835	2835	2835	0
265	20231027	163600	96885080	2835	2835	2835	2835	0
266	20231027	163500	96885080	2835	2835	2835	2835	0
267	20231027	163400	96885080	2835	2835	2835	2835	0
268	20231027	163300	96885080	2835	2835	2835	2835	0
269	20231027	163200	96885080	2835	2835	2835	2835	0
270	20231027	163100	96885080	2835	2835	2835	2835	0
271	20231027	163000	96885080	2835	2835	2835	2835	0
272	20231027	162900	96885080	2835	2835	2835	2835	938
273	20231027	162800	96885080	2835	2835	2835	2835	0
274	20231027	162700	96885080	2835	2835	2835	2835	0
275	20231027	162600	96885080	2835	2835	2835	2835	0
276	20231027	162500	96885080	2835	2835	2835	2835	0
277	20231027	162400	96885080	2835	2835	2835	2835	0
278	20231027	162300	96885080	2835	2835	2835	2835	0
279	20231027	162200	96885080	2835	2835	2835	2835	0
280	20231027	162100	96885080	2835	2835	2835	2835	0
281	20231027	162000	96885080	2835	2835	2835	2835	0
282	20231027	161900	96885080	2835	2835	2835	2835	0
283	20231027	161800	96885080	2835	2835	2835	2835	0
284	20231027	161700	96885080	2835	2835	2835	2835	0
285	20231027	161600	96885080	2835	2835	2835	2835	0
286	20231027	161500	96885080	2835	2835	2835	2835	0
287	20231027	161400	96885080	2835	2835	2835	2835	0
288	20231027	161300	96885080	2835	2835	2835	2835	0
289	20231027	161200	96885080	2835	2835	2835	2835	0
290	20231027	161100	96885080	2835	2835	2835	2835	0
291	20231027	161000	96885080	2835	2835	2835	2835	0
292	20231027	160900	96885080	2835	2835	2835	2835	0
293	20231027	160800	96885080	2835	2835	2835	2835	0
294	20231027	160700	96885080	2835	2835	2835	2835	0
295	20231027	160600	96885080	2835	2835	2835	2835	0
296	20231027	160500	96885080	2835	2835	2835	2835	0
297	20231027	160400	96885080	2835	2835	2835	2835	0
298	20231027	160300	96885080	2835	2835	2835	2835	0
299	20231027	160200	96885080	2835	2835	2835	2835	0
300	20231027	160100	96885080	2835	2835	2835	2835	0
301	20231027	160000	96885080	2835	2835	2835	2835	0
302	20231027	155900	96885080	2835	2835	2835	2835	938
303	20231027	155800	96885080	2835	2835	2835	2835	0
304	20231027	155700	96885080	2835	2835	2835	2835	0
305	20231027	155600	96885080	2835	2835	2835	2835	0
306	20231027	155500	96885080	2835	2835	2835	2835	0
307	20231027	155400	96885080	2835	2835	2835	2835	0
308	20231027	155300	96885080	2835	2835	2835	2835	0
309	20231027	155200	96885080	2835	2835	2835	2835	0
310	20231027	155100	96885080	2835	2835	2835	2835	0
311	20231027	155000	96885080	2835	2835	2835	2835	0
312	20231027	154900	96885080	2835	2835	2835	2835	0
313	20231027	154800	96885080	2835	2835	2835	2835	0
314	20231027	154700	96885080	2835	2835	2835	2835	0
315	20231027	154600	96885080	2835	2835	2835	2835	0
316	20231027	154500	96885080	2835	2835	2835	2835	0
317	20231027	154400	96885080	2835	2835	2835	2835	0
318	20231027	154300	96885080	2835	2835	2835	2835	0
319	20231027	154200	96885080	2835	2835	2835	2835	0
320	20231027	154100	96885080	2835	2835	2835	2835	0
321	20231027	154000	96885080	2835	2835	2835	2835	0
322	20231027	153900	96885080	2835	2835	2835	2835	0
323	20231027	153800	96885080	2835	2835	2835	2835	0
324	20231027	153700	96885080	2835	2835	2835	2835	0
325	20231027	153600	96885080	2835	2835	2835	2835	0
326	20231027	153500	96885080	2835	2835	2835	2835	0
327	20231027	153400	96885080	2835	2835	2835	2835	0
328	20231027	153300	96885080	2835	2835	2835	2835	0
329	20231027	153200	96885080	2835	2835	2835	2835	0
330	20231027	153100	96885080	2835	2835	2835	2835	0
331	20231027	153000	96885080	2835	2835	2835	2835	938
332	20231027	152900	94225850	2840	2840	2840	2840	0
333	20231027	152800	94225850	2840	2840	2840	2840	0
334	20231027	152700	94225850	2840	2840	2840	2840	0
335	20231027	152600	94225850	2840	2840	2840	2840	0
336	20231027	152500	94225850	2840	2840	2840	2840	0
337	20231027	152400	94225850	2840	2840	2840	2840	0
338	20231027	152300	94225850	2840	2840	2840	2840	0
339	20231027	152200	94225850	2840	2840	2840	2840	0
340	20231027	152100	94225850	2840	2840	2840	2840	0
341	20231027	152000	94225850	2840	2840	2840	2840	0
342	20231027	151900	94225850	2840	2830	2840	2830	24
343	20231027	151800	94157725	2840	2840	2840	2820	139
344	20231027	151700	93765060	2845	2845	2845	2845	0
345	20231027	151600	93765060	2845	2845	2845	2845	0
346	20231027	151500	93765060	2845	2845	2845	2845	0
347	20231027	151400	93765060	2845	2845	2845	2845	0
348	20231027	151300	93765060	2845	2845	2845	2845	3
349	20231027	151200	93756525	2845	2845	2845	2845	0
350	20231027	151100	93756525	2845	2845	2845	2845	0
351	20231027	151000	93756525	2845	2845	2845	2845	2
352	20231027	150900	93750835	2840	2840	2840	2840	0
353	20231027	150800	93750835	2840	2820	2840	2820	51
354	20231027	150700	93606015	2825	2840	2840	2825	91
355	20231027	150600	93348910	2845	2845	2845	2845	0
356	20231027	150500	93348910	2845	2845	2845	2845	0
357	20231027	150400	93348910	2845	2845	2845	2845	3
358	20231027	150300	93340375	2845	2845	2845	2845	0
359	20231027	150200	93340375	2845	2845	2845	2845	0
360	20231027	150100	93340375	2845	2825	2845	2825	160
361	20231027	150000	92888255	2850	2850	2850	2850	0
362	20231027	145900	92888255	2850	2850	2850	2850	1
363	20231027	145800	92885405	2850	2850	2850	2850	0
364	20231027	145700	92885405	2850	2845	2850	2845	16
365	20231027	145600	92839880	2850	2825	2850	2825	99
366	20231027	145500	92559595	2825	2825	2825	2825	0
367	20231027	145400	92559595	2825	2825	2825	2825	10
368	20231027	145300	92531345	2825	2825	2825	2825	0
369	20231027	145200	92531345	2825	2825	2825	2825	0
370	20231027	145100	92531345	2825	2825	2825	2825	1
371	20231027	145000	92528520	2825	2825	2825	2825	0
372	20231027	144900	92528520	2825	2825	2825	2825	0
373	20231027	144800	92528520	2825	2825	2825	2825	0
374	20231027	144700	92528520	2825	2825	2825	2825	0
375	20231027	144600	92528520	2825	2825	2825	2825	1
376	20231027	144500	92525695	2810	2810	2810	2810	1
377	20231027	144400	92522885	2820	2810	2820	2810	51
378	20231027	144300	92379075	2825	2825	2825	2825	1
379	20231027	144200	92376250	2825	2825	2825	2825	0
380	20231027	144100	92376250	2825	2825	2825	2825	0
381	20231027	144000	92376250	2825	2825	2825	2825	0
382	20231027	143900	92376250	2825	2825	2825	2825	0
383	20231027	143800	92376250	2825	2825	2825	2825	0
384	20231027	143700	92376250	2825	2825	2825	2825	36
385	20231027	143600	92274550	2825	2810	2825	2810	37
386	20231027	143500	92170055	2810	2810	2810	2810	1
387	20231027	143400	92167245	2810	2825	2825	2805	338
388	20231027	143300	91216970	2825	2825	2825	2825	35
389	20231027	143200	91118095	2825	2825	2825	2825	0
390	20231027	143100	91118095	2825	2825	2825	2825	0
391	20231027	143000	91118095	2825	2825	2825	2825	0
392	20231027	142900	91118095	2825	2825	2825	2825	0
393	20231027	142800	91118095	2825	2825	2825	2825	0
394	20231027	142700	91118095	2825	2810	2825	2810	2
395	20231027	142600	91112460	2825	2825	2825	2825	0
396	20231027	142500	91112460	2825	2810	2825	2810	2
397	20231027	142400	91106825	2825	2825	2825	2825	35
398	20231027	142300	91007950	2825	2825	2825	2825	0
399	20231027	142200	91007950	2825	2825	2825	2825	1
400	20231027	142100	91005125	2820	2820	2820	2820	40
401	20231027	142000	90892325	2825	2825	2825	2825	0
402	20231027	141900	90892325	2825	2825	2825	2825	0
403	20231027	141800	90892325	2825	2825	2825	2825	0
404	20231027	141700	90892325	2825	2825	2825	2825	0
405	20231027	141600	90892325	2825	2825	2825	2825	1
406	20231027	141500	90889500	2805	2805	2805	2805	0
407	20231027	141400	90889500	2805	2805	2805	2805	0
408	20231027	141300	90889500	2805	2805	2805	2805	1
409	20231027	141200	90886695	2805	2805	2805	2805	0
410	20231027	141100	90886695	2805	2810	2810	2805	508
411	20231027	141000	89459480	2810	2820	2820	2810	177
412	20231027	140900	88961820	2820	2840	2840	2820	11
413	20231027	140800	88930780	2820	2820	2820	2820	0
414	20231027	140700	88930780	2820	2820	2820	2820	20
415	20231027	140600	88874380	2815	2840	2840	2815	21
416	20231027	140500	88815240	2815	2815	2815	2815	20
417	20231027	140400	88758940	2815	2815	2815	2815	0
418	20231027	140300	88758940	2815	2815	2820	2815	155
419	20231027	140200	88322400	2820	2825	2825	2820	79
420	20231027	140100	88099425	2820	2820	2820	2820	0
421	20231027	140000	88099425	2820	2820	2820	2820	28
422	20231027	135900	88020465	2840	2825	2840	2815	1011
423	20231027	135800	85167285	2825	2835	2835	2825	58
424	20231027	135700	85003385	2840	2840	2840	2840	2
425	20231027	135600	84997705	2850	2850	2850	2850	0
426	20231027	135500	84997705	2850	2850	2850	2850	1
427	20231027	135400	84994855	2845	2845	2845	2845	0
428	20231027	135300	84994855	2845	2845	2845	2845	11
429	20231027	135200	84963560	2845	2845	2845	2845	0
430	20231027	135100	84963560	2845	2845	2845	2845	0
431	20231027	135000	84963560	2845	2845	2845	2845	0
432	20231027	134900	84963560	2845	2845	2845	2845	1
433	20231027	134800	84960715	2845	2845	2845	2845	0
434	20231027	134700	84960715	2845	2845	2845	2845	0
435	20231027	134600	84960715	2845	2845	2845	2845	0
436	20231027	134500	84960715	2845	2845	2845	2845	1
437	20231027	134400	84957870	2830	2830	2830	2830	1000
438	20231027	134300	82127870	2850	2825	2850	2825	2930
439	20231027	134200	73850570	2835	2835	2835	2835	72
440	20231027	134100	73646450	2850	2850	2850	2850	0
441	20231027	134000	73646450	2850	2850	2850	2850	0
442	20231027	133900	73646450	2850	2850	2850	2850	0
443	20231027	133800	73646450	2850	2850	2850	2850	0
444	20231027	133700	73646450	2850	2840	2850	2840	6
445	20231027	133600	73629385	2840	2840	2840	2840	2
446	20231027	133500	73623705	2850	2850	2850	2850	0
447	20231027	133400	73623705	2850	2850	2850	2850	0
448	20231027	133300	73623705	2850	2845	2850	2840	5
449	20231027	133200	73609475	2850	2850	2850	2850	102
450	20231027	133100	73318775	2850	2850	2850	2850	0
451	20231027	133000	73318775	2850	2850	2850	2850	0
452	20231027	132900	73318775	2850	2850	2850	2850	11
453	20231027	132800	73287425	2850	2850	2850	2850	0
454	20231027	132700	73287425	2850	2850	2850	2850	0
455	20231027	132600	73287425	2850	2850	2850	2850	0
456	20231027	132500	73287425	2850	2850	2850	2850	0
457	20231027	132400	73287425	2850	2840	2850	2840	11
458	20231027	132300	73256165	2845	2845	2845	2845	0
459	20231027	132200	73256165	2845	2845	2845	2845	20
460	20231027	132100	73199265	2845	2850	2850	2830	138
461	20231027	132000	72808690	2835	2840	2840	2835	100
462	20231027	131900	72525165	2855	2845	2855	2845	8
463	20231027	131800	72502395	2855	2855	2855	2855	20
464	20231027	131700	72445295	2855	2855	2855	2855	0
465	20231027	131600	72445295	2855	2855	2855	2855	1
466	20231027	131500	72442440	2845	2845	2845	2845	0
467	20231027	131400	72442440	2845	2845	2845	2845	0
468	20231027	131300	72442440	2845	2845	2845	2845	25
469	20231027	131200	72371315	2855	2855	2855	2855	0
470	20231027	131100	72371315	2855	2855	2855	2855	0
471	20231027	131000	72371315	2855	2855	2855	2855	0
472	20231027	130900	72371315	2855	2855	2855	2855	0
473	20231027	130800	72371315	2855	2855	2855	2855	0
474	20231027	130700	72371315	2855	2855	2855	2855	0
475	20231027	130600	72371315	2855	2855	2855	2855	0
476	20231027	130500	72371315	2855	2855	2855	2855	0
477	20231027	130400	72371315	2855	2855	2855	2855	0
478	20231027	130300	72371315	2855	2855	2855	2855	0
479	20231027	130200	72371315	2855	2850	2855	2850	2
480	20231027	130100	72365610	2855	2850	2855	2850	2
481	20231027	130000	72359905	2855	2855	2855	2855	0
482	20231027	125900	72359905	2855	2855	2855	2855	0
483	20231027	125800	72359905	2855	2855	2855	2855	0
484	20231027	125700	72359905	2855	2855	2855	2855	0
485	20231027	125600	72359905	2855	2855	2855	2855	0
486	20231027	125500	72359905	2855	2845	2855	2845	83
487	20231027	125400	72123470	2860	2860	2860	2860	10
488	20231027	125300	72094870	2860	2860	2860	2860	0
489	20231027	125200	72094870	2860	2850	2860	2850	142
490	20231027	125100	71690160	2875	2875	2875	2875	0
491	20231027	125000	71690160	2875	2875	2875	2875	0
492	20231027	124900	71690160	2875	2875	2875	2875	0
493	20231027	124800	71690160	2875	2875	2875	2875	2
494	20231027	124700	71684410	2845	2845	2845	2845	1
495	20231027	124600	71681565	2870	2870	2870	2870	0
496	20231027	124500	71681565	2870	2870	2870	2870	1
497	20231027	124400	71678695	2875	2870	2875	2870	14
498	20231027	124300	71638510	2875	2865	2875	2865	2
499	20231027	124200	71632770	2845	2860	2880	2845	127
500	20231027	124100	71270795	2865	2865	2865	2865	260
501	20231027	124000	70525895	2885	2885	2885	2885	0
502	20231027	123900	70525895	2885	2885	2885	2885	0
503	20231027	123800	70525895	2885	2885	2885	2885	0
504	20231027	123700	70525895	2885	2885	2885	2885	0
505	20231027	123600	70525895	2885	2885	2885	2885	0
506	20231027	123500	70525895	2885	2885	2885	2885	0
507	20231027	123400	70525895	2885	2885	2885	2885	0
508	20231027	123300	70525895	2885	2885	2885	2885	0
509	20231027	123200	70525895	2885	2885	2885	2885	0
510	20231027	123100	70525895	2885	2885	2885	2885	0
511	20231027	123000	70525895	2885	2885	2885	2885	0
512	20231027	122900	70525895	2885	2885	2885	2885	0
513	20231027	122800	70525895	2885	2875	2885	2875	4
514	20231027	122700	70514385	2865	2865	2865	2865	0
515	20231027	122600	70514385	2865	2865	2865	2865	0
516	20231027	122500	70514385	2865	2865	2865	2865	0
517	20231027	122400	70514385	2865	2865	2865	2865	0
518	20231027	122300	70514385	2865	2865	2865	2865	100
519	20231027	122200	70227885	2880	2880	2880	2880	0
520	20231027	122100	70227885	2880	2880	2880	2880	0
521	20231027	122000	70227885	2880	2880	2880	2880	0
522	20231027	121900	70227885	2880	2880	2880	2880	500
523	20231027	121800	68787885	2880	2880	2880	2880	56
524	20231027	121700	68626605	2880	2880	2880	2880	0
525	20231027	121600	68626605	2880	2880	2880	2880	0
526	20231027	121500	68626605	2880	2880	2880	2880	1
527	20231027	121400	68623725	2870	2870	2870	2870	0
528	20231027	121300	68623725	2870	2870	2870	2870	10
529	20231027	121200	68595025	2890	2890	2890	2890	0
530	20231027	121100	68595025	2890	2890	2890	2890	0
531	20231027	121000	68595025	2890	2890	2890	2890	0
532	20231027	120900	68595025	2890	2890	2890	2890	0
533	20231027	120800	68595025	2890	2890	2890	2890	31
534	20231027	120700	68505435	2890	2890	2890	2890	0
535	20231027	120600	68505435	2890	2890	2890	2890	0
536	20231027	120500	68505435	2890	2890	2890	2890	718
537	20231027	120400	66430415	2915	2915	2915	2915	0
538	20231027	120300	66430415	2915	2915	2915	2915	0
539	20231027	120200	66430415	2915	2915	2915	2915	0
540	20231027	120100	66430415	2915	2915	2915	2915	0
541	20231027	120000	66430415	2915	2915	2915	2915	0
542	20231027	115900	66430415	2915	2915	2915	2915	0
543	20231027	115800	66430415	2915	2915	2915	2915	0
544	20231027	115700	66430415	2915	2915	2915	2915	0
545	20231027	115600	66430415	2915	2915	2915	2915	0
546	20231027	115500	66430415	2915	2910	2915	2905	12
547	20231027	115400	66395495	2915	2915	2915	2915	0
548	20231027	115300	66395495	2915	2915	2915	2915	50
549	20231027	115200	66249745	2915	2915	2915	2915	0
550	20231027	115100	66249745	2915	2915	2915	2915	150
551	20231027	115000	65812495	2915	2905	2920	2890	62
552	20231027	114900	65632140	2905	2900	2905	2900	140
553	20231027	114800	65226120	2900	2900	2900	2900	4
554	20231027	114700	65214520	2890	2890	2900	2890	9
555	20231027	114600	65188500	2890	2890	2890	2890	1471
556	20231027	114500	60937310	2900	2900	2900	2900	0
557	20231027	114400	60937310	2900	2895	2900	2895	22
558	20231027	114300	60873610	2890	2890	2890	2890	299
559	20231027	114200	60009500	2890	2890	2890	2890	0
560	20231027	114100	60009500	2890	2890	2890	2890	0
561	20231027	114000	60009500	2890	2890	2890	2890	0
562	20231027	113900	60009500	2890	2890	2890	2890	0
563	20231027	113800	60009500	2890	2890	2890	2890	0
564	20231027	113700	60009500	2890	2890	2890	2890	1
565	20231027	113600	60006610	2880	2885	2890	2880	9
566	20231027	113500	59980675	2890	2890	2890	2890	0
567	20231027	113400	59980675	2890	2890	2890	2890	11
568	20231027	113300	59948885	2890	2890	2890	2890	0
569	20231027	113200	59948885	2890	2890	2890	2890	1
570	20231027	113100	59945995	2890	2890	2890	2890	1
571	20231027	113000	59943105	2880	2880	2880	2880	34
572	20231027	112900	59845185	2890	2890	2890	2890	0
573	20231027	112800	59845185	2890	2885	2890	2885	12
574	20231027	112700	59810560	2880	2880	2880	2880	24
575	20231027	112600	59741440	2885	2885	2885	2885	1
576	20231027	112500	59738555	2880	2880	2880	2880	1
577	20231027	112400	59735675	2880	2880	2885	2880	90
578	20231027	112300	59476470	2885	2875	2885	2875	69
579	20231027	112200	59277925	2870	2870	2870	2870	0
580	20231027	112100	59277925	2870	2870	2870	2870	738
581	20231027	112000	57159865	2870	2870	2870	2870	1
582	20231027	111900	57156995	2875	2875	2875	2875	0
583	20231027	111800	57156995	2875	2875	2875	2875	1
584	20231027	111700	57154120	2860	2860	2860	2860	1
585	20231027	111600	57151260	2875	2875	2875	2875	0
586	20231027	111500	57151260	2875	2875	2875	2875	0
587	20231027	111400	57151260	2875	2875	2875	2875	2
588	20231027	111300	57145510	2875	2875	2875	2875	0
589	20231027	111200	57145510	2875	2870	2875	2870	4
590	20231027	111100	57134020	2870	2870	2870	2870	1
591	20231027	111000	57131150	2860	2860	2860	2860	54
592	20231027	110900	56976710	2875	2875	2875	2875	0
593	20231027	110800	56976710	2875	2875	2875	2875	1
594	20231027	110700	56973835	2885	2885	2885	2885	0
595	20231027	110600	56973835	2885	2885	2885	2885	0
596	20231027	110500	56973835	2885	2885	2885	2885	0
597	20231027	110400	56973835	2885	2885	2885	2885	0
598	20231027	110300	56973835	2885	2885	2885	2885	0
599	20231027	110200	56973835	2885	2885	2885	2885	0
600	20231027	110100	56973835	2885	2885	2885	2885	1
601	20231027	110000	56970950	2890	2890	2890	2890	0
602	20231027	105900	56970950	2890	2865	2890	2860	1701
603	20231027	105800	52098305	2885	2885	2885	2885	0
604	20231027	105700	52098305	2885	2885	2885	2885	0
605	20231027	105600	52098305	2885	2885	2885	2885	1
606	20231027	105500	52095420	2865	2865	2865	2865	150
607	20231027	105400	51665670	2885	2885	2885	2885	0
608	20231027	105300	51665670	2885	2885	2885	2885	1
609	20231027	105200	51662785	2890	2890	2890	2890	0
610	20231027	105100	51662785	2890	2890	2890	2890	0
611	20231027	105000	51662785	2890	2890	2890	2890	0
612	20231027	104900	51662785	2890	2890	2890	2890	1
613	20231027	104800	51659895	2880	2880	2880	2880	200
614	20231027	104700	51083895	2880	2880	2880	2880	300
615	20231027	104600	50219895	2880	2865	2880	2865	313
616	20231027	104500	49323135	2880	2865	2880	2865	101
617	20231027	104400	49033755	2860	2860	2860	2860	291
618	20231027	104300	48201495	2860	2860	2860	2860	0
619	20231027	104200	48201495	2860	2825	2860	2820	4831
620	20231027	104100	34482855	2825	2830	2830	2825	537
621	20231027	104000	32963325	2830	2830	2830	2830	0
622	20231027	103900	32963325	2830	2830	2830	2830	1
623	20231027	103800	32960495	2820	2820	2820	2820	0
624	20231027	103700	32960495	2820	2820	2820	2820	23
625	20231027	103600	32895635	2830	2830	2830	2830	0
626	20231027	103500	32895635	2830	2830	2830	2830	0
627	20231027	103400	32895635	2830	2830	2830	2830	92
628	20231027	103300	32635275	2830	2830	2830	2830	11
629	20231027	103200	32604145	2830	2830	2830	2830	0
630	20231027	103100	32604145	2830	2835	2835	2830	6
631	20231027	103000	32587160	2815	2815	2815	2815	9
632	20231027	102900	32561825	2835	2815	2835	2815	10
633	20231027	102800	32533655	2835	2835	2835	2835	250
634	20231027	102700	31824905	2835	2835	2835	2835	0
635	20231027	102600	31824905	2835	2835	2835	2835	0
636	20231027	102500	31824905	2835	2820	2835	2815	4
637	20231027	102400	31813600	2820	2820	2820	2820	3
638	20231027	102300	31805140	2820	2815	2820	2815	301
639	20231027	102200	30957820	2835	2835	2835	2835	0
640	20231027	102100	30957820	2835	2835	2835	2835	0
641	20231027	102000	30957820	2835	2835	2835	2835	1
642	20231027	101900	30954985	2825	2825	2825	2825	1
643	20231027	101800	30952160	2815	2825	2825	2815	12
644	20231027	101700	30918360	2825	2825	2825	2825	0
645	20231027	101600	30918360	2825	2815	2825	2815	56
646	20231027	101500	30760510	2810	2810	2810	2810	8
647	20231027	101400	30738030	2810	2810	2810	2810	35
648	20231027	101300	30639680	2810	2810	2810	2810	6
649	20231027	101200	30622820	2810	2810	2810	2810	6
650	20231027	101100	30605960	2820	2810	2820	2810	173
651	20231027	101000	30119820	2840	2840	2840	2840	0
652	20231027	100900	30119820	2840	2840	2840	2840	0
653	20231027	100800	30119820	2840	2840	2840	2840	0
654	20231027	100700	30119820	2840	2840	2840	2840	1
655	20231027	100600	30116980	2835	2835	2835	2835	0
656	20231027	100500	30116980	2835	2835	2835	2835	6
657	20231027	100400	30099970	2835	2810	2835	2810	294
658	20231027	100300	29273805	2810	2810	2810	2810	142
659	20231027	100200	28874785	2810	2805	2810	2805	31
660	20231027	100100	28787825	2805	2805	2805	2805	0
661	20231027	100000	28787825	2805	2805	2805	2805	40
662	20231027	095900	28675625	2805	2800	2805	2800	36
663	20231027	095800	28574820	2810	2795	2810	2795	37
664	20231027	095700	28471390	2810	2810	2810	2810	0
665	20231027	095600	28471390	2810	2810	2810	2810	20
666	20231027	095500	28415190	2810	2810	2810	2810	0
667	20231027	095400	28415190	2810	2810	2810	2810	0
668	20231027	095300	28415190	2810	2810	2810	2810	0
669	20231027	095200	28415190	2810	2810	2810	2810	0
670	20231027	095100	28415190	2810	2800	2810	2800	2
671	20231027	095000	28409580	2800	2800	2810	2800	9
672	20231027	094900	28384370	2800	2800	2800	2800	1
673	20231027	094800	28381570	2800	2795	2800	2795	12
674	20231027	094700	28348015	2795	2800	2800	2795	14
675	20231027	094600	28308850	2800	2800	2800	2800	8
676	20231027	094500	28286450	2785	2790	2790	2785	194
677	20231027	094400	27745195	2790	2790	2790	2790	0
678	20231027	094300	27745195	2790	2785	2790	2785	42
679	20231027	094200	27628150	2790	2790	2790	2790	9
680	20231027	094100	27603040	2785	2785	2785	2785	364
681	20231027	094000	26589300	2785	2805	2805	2785	4329
682	20231027	093900	14491455	2810	2810	2810	2810	0
683	20231027	093800	14491455	2810	2810	2810	2810	1
684	20231027	093700	14488645	2805	2810	2810	2805	37
685	20231027	093600	14384850	2810	2810	2810	2810	103
686	20231027	093500	14095420	2830	2830	2830	2830	0
687	20231027	093400	14095420	2830	2830	2830	2830	2
688	20231027	093300	14089760	2830	2830	2830	2830	2
689	20231027	093200	14084100	2830	2805	2830	2805	3
690	20231027	093100	14075660	2830	2810	2830	2810	70
691	20231027	093000	13878620	2805	2830	2830	2805	435
692	20231027	092900	12656965	2830	2830	2830	2830	35
693	20231027	092800	12557915	2810	2815	2815	2810	290
694	20231027	092700	11741770	2825	2825	2825	2825	3
695	20231027	092600	11733295	2825	2825	2825	2825	5
696	20231027	092500	11719170	2825	2825	2825	2825	147
697	20231027	092400	11303895	2850	2830	2850	2830	283
698	20231027	092300	10502985	2855	2855	2855	2855	0
699	20231027	092200	10502985	2855	2855	2855	2830	1355
700	20231027	092100	6652020	2865	2840	2865	2840	12
701	20231027	092000	6617915	2840	2845	2845	2840	179
702	20231027	091900	6109500	2890	2850	2890	2850	28
703	20231027	091800	6029660	2850	2850	2850	2850	1
704	20231027	091700	6026810	2835	2835	2835	2835	10
705	20231027	091600	5998460	2840	2845	2845	2840	20
706	20231027	091500	5941655	2840	2840	2840	2840	0
707	20231027	091400	5941655	2840	2840	2840	2840	0
708	20231027	091300	5941655	2840	2840	2840	2840	0
709	20231027	091200	5941655	2840	2840	2840	2840	77
710	20231027	091100	5722975	2840	2840	2840	2840	24
711	20231027	091000	5654815	2850	2850	2850	2850	0
712	20231027	090900	5654815	2850	2840	2850	2840	309
713	20231027	090800	4777165	2835	2850	2850	2835	301
714	20231027	090700	3923815	2830	2830	2830	2830	0
715	20231027	090600	3923815	2830	2830	2830	2830	0
716	20231027	090500	3923815	2830	2850	2850	2830	23
717	20231027	090400	3858455	2855	2855	2855	2855	5
718	20231027	090300	3844180	2855	2860	2860	2855	362
719	20231027	090200	2810610	2865	2870	2875	2865	500
720	20231027	090100	1375585	2880	2875	2880	2875	107
721	20231027	090000	1067665	2870	2875	2875	2870	372