KissMeData/307750/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204200	1706234710	5820	5820	5820	5820	8769
3	20231027	204100	1706234710	5820	5820	5820	5820	0
4	20231027	204000	1706234710	5820	5820	5820	5820	0
5	20231027	203900	1706234710	5820	5820	5820	5820	0
6	20231027	203800	1706234710	5820	5820	5820	5820	0
7	20231027	203700	1706234710	5820	5820	5820	5820	0
8	20231027	203600	1706234710	5820	5820	5820	5820	0
9	20231027	203500	1706234710	5820	5820	5820	5820	0
10	20231027	203400	1706234710	5820	5820	5820	5820	0
11	20231027	203300	1706234710	5820	5820	5820	5820	0
12	20231027	203200	1706234710	5820	5820	5820	5820	0
13	20231027	203100	1706234710	5820	5820	5820	5820	0
14	20231027	203000	1706234710	5820	5820	5820	5820	0
15	20231027	202900	1706234710	5820	5820	5820	5820	0
16	20231027	202800	1706234710	5820	5820	5820	5820	0
17	20231027	202700	1706234710	5820	5820	5820	5820	0
18	20231027	202600	1706234710	5820	5820	5820	5820	0
19	20231027	202500	1706234710	5820	5820	5820	5820	0
20	20231027	202400	1706234710	5820	5820	5820	5820	0
21	20231027	202300	1706234710	5820	5820	5820	5820	0
22	20231027	202200	1706234710	5820	5820	5820	5820	0
23	20231027	202100	1706234710	5820	5820	5820	5820	0
24	20231027	202000	1706234710	5820	5820	5820	5820	0
25	20231027	201900	1706234710	5820	5820	5820	5820	0
26	20231027	201800	1706234710	5820	5820	5820	5820	0
27	20231027	201700	1706234710	5820	5820	5820	5820	0
28	20231027	201600	1706234710	5820	5820	5820	5820	0
29	20231027	201500	1706234710	5820	5820	5820	5820	0
30	20231027	201400	1706234710	5820	5820	5820	5820	0
31	20231027	201300	1706234710	5820	5820	5820	5820	0
32	20231027	201200	1706234710	5820	5820	5820	5820	8769
33	20231027	201100	1706234710	5820	5820	5820	5820	0
34	20231027	201000	1706234710	5820	5820	5820	5820	0
35	20231027	200900	1706234710	5820	5820	5820	5820	0
36	20231027	200800	1706234710	5820	5820	5820	5820	0
37	20231027	200700	1706234710	5820	5820	5820	5820	0
38	20231027	200600	1706234710	5820	5820	5820	5820	0
39	20231027	200500	1706234710	5820	5820	5820	5820	0
40	20231027	200400	1706234710	5820	5820	5820	5820	0
41	20231027	200300	1706234710	5820	5820	5820	5820	0
42	20231027	200200	1706234710	5820	5820	5820	5820	0
43	20231027	200100	1706234710	5820	5820	5820	5820	0
44	20231027	200000	1706234710	5820	5820	5820	5820	0
45	20231027	195900	1706234710	5820	5820	5820	5820	0
46	20231027	195800	1706234710	5820	5820	5820	5820	0
47	20231027	195700	1706234710	5820	5820	5820	5820	0
48	20231027	195600	1706234710	5820	5820	5820	5820	0
49	20231027	195500	1706234710	5820	5820	5820	5820	0
50	20231027	195400	1706234710	5820	5820	5820	5820	0
51	20231027	195300	1706234710	5820	5820	5820	5820	0
52	20231027	195200	1706234710	5820	5820	5820	5820	0
53	20231027	195100	1706234710	5820	5820	5820	5820	0
54	20231027	195000	1706234710	5820	5820	5820	5820	0
55	20231027	194900	1706234710	5820	5820	5820	5820	0
56	20231027	194800	1706234710	5820	5820	5820	5820	0
57	20231027	194700	1706234710	5820	5820	5820	5820	0
58	20231027	194600	1706234710	5820	5820	5820	5820	0
59	20231027	194500	1706234710	5820	5820	5820	5820	0
60	20231027	194400	1706234710	5820	5820	5820	5820	0
61	20231027	194300	1706234710	5820	5820	5820	5820	0
62	20231027	194200	1706234710	5820	5820	5820	5820	8769
63	20231027	194100	1706234710	5820	5820	5820	5820	0
64	20231027	194000	1706234710	5820	5820	5820	5820	0
65	20231027	193900	1706234710	5820	5820	5820	5820	0
66	20231027	193800	1706234710	5820	5820	5820	5820	0
67	20231027	193700	1706234710	5820	5820	5820	5820	0
68	20231027	193600	1706234710	5820	5820	5820	5820	0
69	20231027	193500	1706234710	5820	5820	5820	5820	0
70	20231027	193400	1706234710	5820	5820	5820	5820	0
71	20231027	193300	1706234710	5820	5820	5820	5820	0
72	20231027	193200	1706234710	5820	5820	5820	5820	0
73	20231027	193100	1706234710	5820	5820	5820	5820	0
74	20231027	193000	1706234710	5820	5820	5820	5820	0
75	20231027	192900	1706234710	5820	5820	5820	5820	0
76	20231027	192800	1706234710	5820	5820	5820	5820	0
77	20231027	192700	1706234710	5820	5820	5820	5820	0
78	20231027	192600	1706234710	5820	5820	5820	5820	0
79	20231027	192500	1706234710	5820	5820	5820	5820	0
80	20231027	192400	1706234710	5820	5820	5820	5820	0
81	20231027	192300	1706234710	5820	5820	5820	5820	0
82	20231027	192200	1706234710	5820	5820	5820	5820	0
83	20231027	192100	1706234710	5820	5820	5820	5820	0
84	20231027	192000	1706234710	5820	5820	5820	5820	0
85	20231027	191900	1706234710	5820	5820	5820	5820	0
86	20231027	191800	1706234710	5820	5820	5820	5820	0
87	20231027	191700	1706234710	5820	5820	5820	5820	0
88	20231027	191600	1706234710	5820	5820	5820	5820	0
89	20231027	191500	1706234710	5820	5820	5820	5820	0
90	20231027	191400	1706234710	5820	5820	5820	5820	0
91	20231027	191300	1706234710	5820	5820	5820	5820	0
92	20231027	191200	1706234710	5820	5820	5820	5820	8769
93	20231027	191100	1706234710	5820	5820	5820	5820	0
94	20231027	191000	1706234710	5820	5820	5820	5820	0
95	20231027	190900	1706234710	5820	5820	5820	5820	0
96	20231027	190800	1706234710	5820	5820	5820	5820	0
97	20231027	190700	1706234710	5820	5820	5820	5820	0
98	20231027	190600	1706234710	5820	5820	5820	5820	0
99	20231027	190500	1706234710	5820	5820	5820	5820	0
100	20231027	190400	1706234710	5820	5820	5820	5820	0
101	20231027	190300	1706234710	5820	5820	5820	5820	0
102	20231027	190200	1706234710	5820	5820	5820	5820	0
103	20231027	190100	1706234710	5820	5820	5820	5820	0
104	20231027	190000	1706234710	5820	5820	5820	5820	0
105	20231027	185900	1706234710	5820	5820	5820	5820	0
106	20231027	185800	1706234710	5820	5820	5820	5820	0
107	20231027	185700	1706234710	5820	5820	5820	5820	0
108	20231027	185600	1706234710	5820	5820	5820	5820	0
109	20231027	185500	1706234710	5820	5820	5820	5820	0
110	20231027	185400	1706234710	5820	5820	5820	5820	0
111	20231027	185300	1706234710	5820	5820	5820	5820	0
112	20231027	185200	1706234710	5820	5820	5820	5820	0
113	20231027	185100	1706234710	5820	5820	5820	5820	0
114	20231027	185000	1706234710	5820	5820	5820	5820	0
115	20231027	184900	1706234710	5820	5820	5820	5820	0
116	20231027	184800	1706234710	5820	5820	5820	5820	0
117	20231027	184700	1706234710	5820	5820	5820	5820	0
118	20231027	184600	1706234710	5820	5820	5820	5820	0
119	20231027	184500	1706234710	5820	5820	5820	5820	0
120	20231027	184400	1706234710	5820	5820	5820	5820	0
121	20231027	184300	1706234710	5820	5820	5820	5820	0
122	20231027	184200	1706234710	5820	5820	5820	5820	8769
123	20231027	184100	1706234710	5820	5820	5820	5820	0
124	20231027	184000	1706234710	5820	5820	5820	5820	0
125	20231027	183900	1706234710	5820	5820	5820	5820	0
126	20231027	183800	1706234710	5820	5820	5820	5820	0
127	20231027	183700	1706234710	5820	5820	5820	5820	0
128	20231027	183600	1706234710	5820	5820	5820	5820	0
129	20231027	183500	1706234710	5820	5820	5820	5820	0
130	20231027	183400	1706234710	5820	5820	5820	5820	0
131	20231027	183300	1706234710	5820	5820	5820	5820	0
132	20231027	183200	1706234710	5820	5820	5820	5820	0
133	20231027	183100	1706234710	5820	5820	5820	5820	0
134	20231027	183000	1706234710	5820	5820	5820	5820	0
135	20231027	182900	1706234710	5820	5820	5820	5820	0
136	20231027	182800	1706234710	5820	5820	5820	5820	0
137	20231027	182700	1706234710	5820	5820	5820	5820	0
138	20231027	182600	1706234710	5820	5820	5820	5820	0
139	20231027	182500	1706234710	5820	5820	5820	5820	0
140	20231027	182400	1706234710	5820	5820	5820	5820	0
141	20231027	182300	1706234710	5820	5820	5820	5820	0
142	20231027	182200	1706234710	5820	5820	5820	5820	0
143	20231027	182100	1706234710	5820	5820	5820	5820	0
144	20231027	182000	1706234710	5820	5820	5820	5820	0
145	20231027	181900	1706234710	5820	5820	5820	5820	0
146	20231027	181800	1706234710	5820	5820	5820	5820	0
147	20231027	181700	1706234710	5820	5820	5820	5820	0
148	20231027	181600	1706234710	5820	5820	5820	5820	0
149	20231027	181500	1706234710	5820	5820	5820	5820	0
150	20231027	181400	1706234710	5820	5820	5820	5820	0
151	20231027	181300	1706234710	5820	5820	5820	5820	0
152	20231027	181200	1706234710	5820	5820	5820	5820	8769
153	20231027	181100	1706234710	5820	5820	5820	5820	0
154	20231027	181000	1706234710	5820	5820	5820	5820	0
155	20231027	180900	1706234710	5820	5820	5820	5820	0
156	20231027	180800	1706234710	5820	5820	5820	5820	0
157	20231027	180700	1706234710	5820	5820	5820	5820	0
158	20231027	180600	1706234710	5820	5820	5820	5820	0
159	20231027	180500	1706234710	5820	5820	5820	5820	0
160	20231027	180400	1706234710	5820	5820	5820	5820	0
161	20231027	180300	1706234710	5820	5820	5820	5820	0
162	20231027	180200	1706234710	5820	5820	5820	5820	0
163	20231027	180100	1706234710	5820	5820	5820	5820	0
164	20231027	180000	1706234710	5820	5820	5820	5820	0
165	20231027	175900	1706234710	5820	5820	5820	5820	0
166	20231027	175800	1706234710	5820	5820	5820	5820	0
167	20231027	175700	1706234710	5820	5820	5820	5820	0
168	20231027	175600	1706234710	5820	5820	5820	5820	0
169	20231027	175500	1706234710	5820	5820	5820	5820	0
170	20231027	175400	1706234710	5820	5820	5820	5820	0
171	20231027	175300	1706234710	5820	5820	5820	5820	0
172	20231027	175200	1706234710	5820	5820	5820	5820	0
173	20231027	175100	1706234710	5820	5820	5820	5820	0
174	20231027	175000	1706234710	5820	5820	5820	5820	0
175	20231027	174900	1706234710	5820	5820	5820	5820	0
176	20231027	174800	1706234710	5820	5820	5820	5820	0
177	20231027	174700	1706234710	5820	5820	5820	5820	0
178	20231027	174600	1706234710	5820	5820	5820	5820	0
179	20231027	174500	1706234710	5820	5820	5820	5820	0
180	20231027	174400	1706234710	5820	5820	5820	5820	0
181	20231027	174300	1706234710	5820	5820	5820	5820	0
182	20231027	174200	1706234710	5820	5820	5820	5820	8769
183	20231027	174100	1706234710	5820	5820	5820	5820	0
184	20231027	174000	1706234710	5820	5820	5820	5820	0
185	20231027	173900	1706234710	5820	5820	5820	5820	0
186	20231027	173800	1706234710	5820	5820	5820	5820	0
187	20231027	173700	1706234710	5820	5820	5820	5820	0
188	20231027	173600	1706234710	5820	5820	5820	5820	0
189	20231027	173500	1706234710	5820	5820	5820	5820	0
190	20231027	173400	1706234710	5820	5820	5820	5820	0
191	20231027	173300	1706234710	5820	5820	5820	5820	0
192	20231027	173200	1706234710	5820	5820	5820	5820	0
193	20231027	173100	1706234710	5820	5820	5820	5820	0
194	20231027	173000	1706234710	5820	5820	5820	5820	0
195	20231027	172900	1706234710	5820	5820	5820	5820	0
196	20231027	172800	1706234710	5820	5820	5820	5820	0
197	20231027	172700	1706234710	5820	5820	5820	5820	0
198	20231027	172600	1706234710	5820	5820	5820	5820	0
199	20231027	172500	1706234710	5820	5820	5820	5820	0
200	20231027	172400	1706234710	5820	5820	5820	5820	0
201	20231027	172300	1706234710	5820	5820	5820	5820	0
202	20231027	172200	1706234710	5820	5820	5820	5820	0
203	20231027	172100	1706234710	5820	5820	5820	5820	0
204	20231027	172000	1706234710	5820	5820	5820	5820	0
205	20231027	171900	1706234710	5820	5820	5820	5820	0
206	20231027	171800	1706234710	5820	5820	5820	5820	0
207	20231027	171700	1706234710	5820	5820	5820	5820	0
208	20231027	171600	1706234710	5820	5820	5820	5820	0
209	20231027	171500	1706234710	5820	5820	5820	5820	0
210	20231027	171400	1706234710	5820	5820	5820	5820	0
211	20231027	171300	1706234710	5820	5820	5820	5820	0
212	20231027	171200	1706234710	5820	5820	5820	5820	8769
213	20231027	171100	1706234710	5820	5820	5820	5820	0
214	20231027	171000	1706234710	5820	5820	5820	5820	0
215	20231027	170900	1706234710	5820	5820	5820	5820	0
216	20231027	170800	1706234710	5820	5820	5820	5820	0
217	20231027	170700	1706234710	5820	5820	5820	5820	0
218	20231027	170600	1706234710	5820	5820	5820	5820	0
219	20231027	170500	1706234710	5820	5820	5820	5820	0
220	20231027	170400	1706234710	5820	5820	5820	5820	0
221	20231027	170300	1706234710	5820	5820	5820	5820	0
222	20231027	170200	1706234710	5820	5820	5820	5820	0
223	20231027	170100	1706234710	5820	5820	5820	5820	0
224	20231027	170000	1706234710	5820	5820	5820	5820	0
225	20231027	165900	1706234710	5820	5820	5820	5820	0
226	20231027	165800	1706234710	5820	5820	5820	5820	0
227	20231027	165700	1706234710	5820	5820	5820	5820	0
228	20231027	165600	1706234710	5820	5820	5820	5820	0
229	20231027	165500	1706234710	5820	5820	5820	5820	0
230	20231027	165400	1706234710	5820	5820	5820	5820	0
231	20231027	165300	1706234710	5820	5820	5820	5820	0
232	20231027	165200	1706234710	5820	5820	5820	5820	0
233	20231027	165100	1706234710	5820	5820	5820	5820	0
234	20231027	165000	1706234710	5820	5820	5820	5820	0
235	20231027	164900	1706234710	5820	5820	5820	5820	0
236	20231027	164800	1706234710	5820	5820	5820	5820	0
237	20231027	164700	1706234710	5820	5820	5820	5820	0
238	20231027	164600	1706234710	5820	5820	5820	5820	0
239	20231027	164500	1706234710	5820	5820	5820	5820	0
240	20231027	164400	1706234710	5820	5820	5820	5820	0
241	20231027	164300	1706234710	5820	5820	5820	5820	0
242	20231027	164200	1706234710	5820	5820	5820	5820	8769
243	20231027	164100	1706234710	5820	5820	5820	5820	0
244	20231027	164000	1706234710	5820	5820	5820	5820	0
245	20231027	163900	1706234710	5820	5820	5820	5820	0
246	20231027	163800	1706234710	5820	5820	5820	5820	0
247	20231027	163700	1706234710	5820	5820	5820	5820	0
248	20231027	163600	1706234710	5820	5820	5820	5820	0
249	20231027	163500	1706234710	5820	5820	5820	5820	0
250	20231027	163400	1706234710	5820	5820	5820	5820	0
251	20231027	163300	1706234710	5820	5820	5820	5820	0
252	20231027	163200	1706234710	5820	5820	5820	5820	0
253	20231027	163100	1706234710	5820	5820	5820	5820	0
254	20231027	163000	1706234710	5820	5820	5820	5820	0
255	20231027	162900	1706234710	5820	5820	5820	5820	0
256	20231027	162800	1706234710	5820	5820	5820	5820	0
257	20231027	162700	1706234710	5820	5820	5820	5820	0
258	20231027	162600	1706234710	5820	5820	5820	5820	0
259	20231027	162500	1706234710	5820	5820	5820	5820	0
260	20231027	162400	1706234710	5820	5820	5820	5820	0
261	20231027	162300	1706234710	5820	5820	5820	5820	0
262	20231027	162200	1706234710	5820	5820	5820	5820	0
263	20231027	162100	1706234710	5820	5820	5820	5820	0
264	20231027	162000	1706234710	5820	5820	5820	5820	0
265	20231027	161900	1706234710	5820	5820	5820	5820	0
266	20231027	161800	1706234710	5820	5820	5820	5820	0
267	20231027	161700	1706234710	5820	5820	5820	5820	0
268	20231027	161600	1706234710	5820	5820	5820	5820	0
269	20231027	161500	1706234710	5820	5820	5820	5820	0
270	20231027	161400	1706234710	5820	5820	5820	5820	0
271	20231027	161300	1706234710	5820	5820	5820	5820	0
272	20231027	161200	1706234710	5820	5820	5820	5820	8769
273	20231027	161100	1706234710	5820	5820	5820	5820	0
274	20231027	161000	1706234710	5820	5820	5820	5820	0
275	20231027	160900	1706234710	5820	5820	5820	5820	0
276	20231027	160800	1706234710	5820	5820	5820	5820	0
277	20231027	160700	1706234710	5820	5820	5820	5820	0
278	20231027	160600	1706234710	5820	5820	5820	5820	0
279	20231027	160500	1706234710	5820	5820	5820	5820	0
280	20231027	160400	1706234710	5820	5820	5820	5820	0
281	20231027	160300	1706234710	5820	5820	5820	5820	0
282	20231027	160200	1706234710	5820	5820	5820	5820	0
283	20231027	160100	1706234710	5820	5820	5820	5820	0
284	20231027	160000	1706234710	5820	5820	5820	5820	0
285	20231027	155900	1706234710	5820	5820	5820	5820	0
286	20231027	155800	1706234710	5820	5820	5820	5820	0
287	20231027	155700	1706234710	5820	5820	5820	5820	0
288	20231027	155600	1706234710	5820	5820	5820	5820	0
289	20231027	155500	1706234710	5820	5820	5820	5820	0
290	20231027	155400	1706234710	5820	5820	5820	5820	0
291	20231027	155300	1706234710	5820	5820	5820	5820	0
292	20231027	155200	1706234710	5820	5820	5820	5820	0
293	20231027	155100	1706234710	5820	5820	5820	5820	0
294	20231027	155000	1706234710	5820	5820	5820	5820	0
295	20231027	154900	1706234710	5820	5820	5820	5820	0
296	20231027	154800	1706234710	5820	5820	5820	5820	0
297	20231027	154700	1706234710	5820	5820	5820	5820	0
298	20231027	154600	1706234710	5820	5820	5820	5820	0
299	20231027	154500	1706234710	5820	5820	5820	5820	0
300	20231027	154400	1706234710	5820	5820	5820	5820	0
301	20231027	154300	1706234710	5820	5820	5820	5820	0
302	20231027	154200	1706234710	5820	5820	5820	5820	8769
303	20231027	154100	1706234710	5820	5820	5820	5820	0
304	20231027	154000	1706234710	5820	5820	5820	5820	0
305	20231027	153900	1706234710	5820	5820	5820	5820	0
306	20231027	153800	1706234710	5820	5820	5820	5820	0
307	20231027	153700	1706234710	5820	5820	5820	5820	0
308	20231027	153600	1706234710	5820	5820	5820	5820	0
309	20231027	153500	1706234710	5820	5820	5820	5820	0
310	20231027	153400	1706234710	5820	5820	5820	5820	0
311	20231027	153300	1706234710	5820	5820	5820	5820	0
312	20231027	153200	1706234710	5820	5820	5820	5820	0
313	20231027	153100	1706234710	5820	5820	5820	5820	0
314	20231027	153000	1706234710	5820	5820	5820	5820	8769
315	20231027	152900	1655199130	5850	5850	5850	5850	0
316	20231027	152800	1655199130	5850	5850	5850	5850	0
317	20231027	152700	1655199130	5850	5850	5850	5850	0
318	20231027	152600	1655199130	5850	5850	5850	5850	0
319	20231027	152500	1655199130	5850	5850	5850	5850	0
320	20231027	152400	1655199130	5850	5850	5850	5850	0
321	20231027	152300	1655199130	5850	5850	5850	5850	0
322	20231027	152200	1655199130	5850	5850	5850	5850	0
323	20231027	152100	1655199130	5850	5850	5850	5850	0
324	20231027	152000	1655199130	5850	5850	5850	5850	0
325	20231027	151900	1655199130	5850	5850	5860	5820	2862
326	20231027	151800	1638498840	5850	5860	5860	5850	465
327	20231027	151700	1635776390	5870	5850	5870	5850	1742
328	20231027	151600	1625583910	5870	5870	5870	5860	461
329	20231027	151500	1622879440	5870	5850	5870	5850	881
330	20231027	151400	1617711910	5870	5870	5870	5860	704
331	20231027	151300	1613584430	5870	5850	5870	5820	697
332	20231027	151200	1609515200	5850	5870	5870	5830	269
333	20231027	151100	1607945650	5880	5860	5880	5820	4637
334	20231027	151000	1580851080	5880	5880	5880	5860	18
335	20231027	150900	1580745560	5850	5880	5880	5850	157
336	20231027	150800	1579826490	5870	5880	5880	5870	177
337	20231027	150700	1578787460	5870	5880	5880	5870	947
338	20231027	150600	1573222960	5870	5860	5870	5860	3988
339	20231027	150500	1549816110	5870	5870	5870	5860	269
340	20231027	150400	1548238750	5860	5850	5860	5830	1255
341	20231027	150300	1540893930	5860	5860	5860	5860	341
342	20231027	150200	1538895670	5860	5880	5880	5860	63
343	20231027	150100	1538526370	5880	5890	5890	5860	672
344	20231027	150000	1534575120	5890	5890	5900	5880	1305
345	20231027	145900	1526889960	5900	5860	5900	5860	416
346	20231027	145800	1524441400	5880	5890	5890	5880	1001
347	20231027	145700	1518545520	5890	5890	5900	5890	518
348	20231027	145600	1515494010	5900	5860	5900	5860	3972
349	20231027	145500	1492130430	5860	5860	5870	5860	412
350	20231027	145400	1489716100	5860	5860	5870	5860	43
351	20231027	145300	1489464110	5870	5860	5870	5860	1373
352	20231027	145200	1481417310	5860	5860	5860	5840	920
353	20231027	145100	1476030110	5860	5850	5860	5840	1817
354	20231027	145000	1465418800	5850	5850	5850	5850	1062
355	20231027	144900	1459206100	5850	5850	5850	5850	0
356	20231027	144800	1459206100	5850	5830	5850	5830	2369
357	20231027	144700	1445377060	5840	5830	5840	5830	39
358	20231027	144600	1445149490	5840	5840	5840	5840	101
359	20231027	144500	1444559650	5830	5830	5830	5830	45
360	20231027	144400	1444297300	5830	5820	5830	5810	851
361	20231027	144300	1439352630	5830	5830	5830	5830	4
362	20231027	144200	1439329310	5830	5830	5840	5830	22
363	20231027	144100	1439201040	5840	5840	5840	5840	278
364	20231027	144000	1437577520	5840	5820	5840	5820	81
365	20231027	143900	1437106080	5820	5820	5840	5820	1141
366	20231027	143800	1430465390	5820	5830	5840	5820	738
367	20231027	143700	1426160440	5840	5820	5840	5820	251
368	20231027	143600	1424699600	5820	5830	5830	5820	437
369	20231027	143500	1422154610	5840	5840	5840	5840	2
370	20231027	143400	1422142930	5850	5830	5850	5830	201
371	20231027	143300	1420971080	5830	5830	5830	5830	284
372	20231027	143200	1419315360	5850	5850	5850	5820	32
373	20231027	143100	1419128760	5830	5830	5830	5820	1238
374	20231027	143000	1411911890	5830	5850	5850	5830	310
375	20231027	142900	1410104390	5830	5850	5850	5830	132
376	20231027	142800	1409334250	5850	5850	5850	5850	89
377	20231027	142700	1408813600	5860	5860	5860	5860	0
378	20231027	142600	1408813600	5860	5840	5860	5840	23
379	20231027	142500	1408679160	5840	5860	5860	5840	53
380	20231027	142400	1408369440	5840	5840	5840	5840	32
381	20231027	142300	1408182560	5840	5850	5850	5840	617
382	20231027	142200	1404576610	5860	5870	5870	5860	1029
383	20231027	142100	1398545890	5880	5870	5880	5870	232
384	20231027	142000	1397183840	5860	5860	5860	5860	35
385	20231027	141900	1396978740	5870	5870	5870	5870	3
386	20231027	141800	1396961130	5860	5870	5870	5860	370
387	20231027	141700	1394791230	5870	5870	5880	5870	727
388	20231027	141600	1390516690	5870	5880	5880	5870	332
389	20231027	141500	1388567600	5880	5830	5880	5830	4398
390	20231027	141400	1362753840	5820	5830	5830	5820	75
391	20231027	141300	1362316600	5850	5820	5860	5820	2088
392	20231027	141200	1350105730	5820	5820	5840	5820	2875
393	20231027	141100	1333337460	5830	5830	5830	5830	1
394	20231027	141000	1333331630	5810	5820	5830	5810	230
395	20231027	140900	1331995020	5820	5830	5830	5820	381
396	20231027	140800	1329775190	5820	5840	5840	5820	467
397	20231027	140700	1327056790	5850	5840	5850	5820	217
398	20231027	140600	1325789790	5830	5840	5840	5830	1132
399	20231027	140500	1319190130	5860	5830	5860	5830	1250
400	20231027	140400	1311902600	5860	5830	5860	5830	201
401	20231027	140300	1310730740	5830	5850	5860	5830	131
402	20231027	140200	1309963120	5860	5830	5860	5830	11
403	20231027	140100	1309898960	5860	5860	5860	5860	1
404	20231027	140000	1309893100	5870	5870	5870	5870	0
405	20231027	135900	1309893100	5870	5870	5870	5870	0
406	20231027	135800	1309893100	5870	5870	5870	5870	119
407	20231027	135700	1309194570	5880	5850	5880	5790	8731
408	20231027	135600	1258226180	5860	5860	5860	5860	0
409	20231027	135500	1258226180	5860	5860	5860	5860	20
410	20231027	135400	1258108980	5850	5860	5860	5850	230
411	20231027	135300	1256763180	5850	5850	5850	5850	0
412	20231027	135200	1256763180	5850	5860	5860	5850	666
413	20231027	135100	1252867040	5860	5860	5860	5860	54
414	20231027	135000	1252550600	5860	5840	5860	5840	269
415	20231027	134900	1250975240	5840	5830	5840	5830	219
416	20231027	134800	1249697660	5840	5840	5840	5840	146
417	20231027	134700	1248845020	5850	5850	5850	5850	1000
418	20231027	134600	1242995020	5850	5850	5850	5850	1
419	20231027	134500	1242989170	5850	5850	5850	5850	1
420	20231027	134400	1242983320	5850	5850	5850	5850	0
421	20231027	134300	1242983320	5850	5850	5850	5850	0
422	20231027	134200	1242983320	5850	5850	5850	5850	11
423	20231027	134100	1242918970	5850	5850	5850	5850	3
424	20231027	134000	1242901420	5840	5840	5840	5840	1334
425	20231027	133900	1235110860	5840	5840	5840	5840	0
426	20231027	133800	1235110860	5840	5840	5850	5840	556
427	20231027	133700	1231860380	5840	5840	5840	5840	0
428	20231027	133600	1231860380	5840	5820	5840	5820	175
429	20231027	133500	1230838570	5830	5830	5830	5830	1
430	20231027	133400	1230832740	5830	5830	5830	5830	212
431	20231027	133300	1229596780	5820	5820	5820	5820	0
432	20231027	133200	1229596780	5820	5820	5820	5820	170
433	20231027	133100	1228607380	5820	5820	5820	5820	553
434	20231027	133000	1225388920	5820	5820	5820	5820	0
435	20231027	132900	1225388920	5820	5820	5820	5820	0
436	20231027	132800	1225388920	5820	5820	5820	5820	1
437	20231027	132700	1225383100	5810	5820	5820	5810	50
438	20231027	132600	1225092590	5810	5810	5810	5810	0
439	20231027	132500	1225092590	5810	5800	5810	5800	1107
440	20231027	132400	1218661990	5820	5800	5820	5800	192
441	20231027	132300	1217546470	5800	5800	5800	5800	0
442	20231027	132200	1217546470	5800	5800	5800	5780	383
443	20231027	132100	1215327190	5790	5800	5800	5790	501
444	20231027	132000	1212426390	5790	5790	5790	5790	0
445	20231027	131900	1212426390	5790	5780	5790	5780	451
446	20231027	131800	1209816220	5790	5790	5800	5790	209
447	20231027	131700	1208606100	5810	5790	5810	5790	724
448	20231027	131600	1204414100	5820	5800	5820	5790	111
449	20231027	131500	1203770630	5830	5830	5830	5790	2003
450	20231027	131400	1192172060	5820	5820	5820	5820	23
451	20231027	131300	1192038200	5840	5840	5840	5840	1
452	20231027	131200	1192032360	5850	5850	5850	5850	1
453	20231027	131100	1192026510	5840	5830	5840	5830	733
454	20231027	131000	1187751760	5840	5840	5840	5840	0
455	20231027	130900	1187751760	5840	5840	5840	5840	5
456	20231027	130800	1187722560	5850	5850	5850	5850	0
457	20231027	130700	1187722560	5850	5850	5850	5850	0
458	20231027	130600	1187722560	5850	5840	5850	5840	134
459	20231027	130500	1186938740	5850	5840	5850	5840	501
460	20231027	130400	1184012890	5840	5840	5840	5840	0
461	20231027	130300	1184012890	5840	5830	5840	5830	199
462	20231027	130200	1182852710	5830	5830	5830	5830	0
463	20231027	130100	1182852710	5830	5820	5830	5820	426
464	20231027	130000	1180370620	5820	5820	5820	5820	0
465	20231027	125900	1180370620	5820	5800	5820	5780	4506
466	20231027	125800	1154269020	5800	5800	5800	5800	50
467	20231027	125700	1153979020	5800	5800	5800	5800	0
468	20231027	125600	1153979020	5800	5800	5800	5800	1
469	20231027	125500	1153973220	5800	5800	5800	5800	8
470	20231027	125400	1153926820	5830	5830	5830	5830	1
471	20231027	125300	1153920990	5800	5830	5830	5800	313
472	20231027	125200	1152096590	5820	5800	5820	5800	1475
473	20231027	125100	1143537670	5800	5810	5810	5800	1845
474	20231027	125000	1132836390	5810	5810	5810	5810	95
475	20231027	124900	1132284440	5830	5830	5830	5830	0
476	20231027	124800	1132284440	5830	5820	5830	5800	6843
477	20231027	124700	1092552750	5820	5820	5830	5820	51
478	20231027	124600	1092255920	5840	5840	5840	5840	1
479	20231027	124500	1092250080	5820	5840	5840	5820	203
480	20231027	124400	1091064620	5840	5840	5840	5840	1
481	20231027	124300	1091058780	5820	5830	5870	5820	461
482	20231027	124200	1088375070	5870	5850	5870	5820	1199
483	20231027	124100	1081385550	5850	5860	5870	5850	561
484	20231027	124000	1078103090	5880	5870	5880	5870	11
485	20231027	123900	1078038510	5880	5880	5880	5880	0
486	20231027	123800	1078038510	5880	5870	5880	5850	2001
487	20231027	123700	1066326630	5870	5880	5880	5870	104
488	20231027	123600	1065715150	5880	5880	5880	5880	100
489	20231027	123500	1065127150	5890	5880	5890	5870	32
490	20231027	123400	1064939120	5880	5880	5880	5880	0
491	20231027	123300	1064939120	5880	5880	5880	5870	581
492	20231027	123200	1061522850	5860	5890	5890	5860	399
493	20231027	123100	1059184680	5880	5880	5880	5880	781
494	20231027	123000	1054592400	5880	5880	5880	5880	0
495	20231027	122900	1054592400	5880	5880	5880	5880	30
496	20231027	122800	1054416000	5890	5870	5890	5870	2019
497	20231027	122700	1042538760	5850	5850	5850	5850	3536
498	20231027	122600	1021853160	5870	5870	5870	5870	232
499	20231027	122500	1020491320	5850	5850	5850	5850	350
500	20231027	122400	1018443820	5860	5860	5860	5860	7
501	20231027	122300	1018402800	5860	5850	5860	5850	303
502	20231027	122200	1016629170	5850	5870	5870	5850	7
503	20231027	122100	1016588180	5880	5880	5880	5880	0
504	20231027	122000	1016588180	5880	5870	5880	5870	2617
505	20231027	121900	1001226380	5840	5840	5840	5840	150
506	20231027	121800	1000350380	5870	5870	5870	5870	142
507	20231027	121700	999516840	5880	5880	5880	5880	0
508	20231027	121600	999516840	5880	5860	5880	5830	3213
509	20231027	121500	980763150	5860	5860	5860	5860	0
510	20231027	121400	980763150	5860	5860	5860	5860	2
511	20231027	121300	980751430	5860	5860	5860	5860	550
512	20231027	121200	977528430	5860	5870	5870	5860	100
513	20231027	121100	976942380	5860	5860	5860	5860	30
514	20231027	121000	976766580	5860	5860	5860	5860	200
515	20231027	120900	975594580	5860	5880	5880	5860	536
516	20231027	120800	972449000	5880	5880	5880	5880	0
517	20231027	120700	972449000	5880	5880	5880	5880	20
518	20231027	120600	972331400	5890	5890	5900	5890	128
519	20231027	120500	971577470	5890	5890	5890	5890	2300
520	20231027	120400	958030470	5890	5890	5890	5890	0
521	20231027	120300	958030470	5890	5890	5890	5890	0
522	20231027	120200	958030470	5890	5900	5900	5890	1233
523	20231027	120100	950755930	5900	5900	5900	5900	100
524	20231027	120000	950165930	5910	5910	5910	5910	0
525	20231027	115900	950165930	5910	5910	5910	5910	11
526	20231027	115800	950100920	5910	5900	5910	5900	84
527	20231027	115700	949605300	5910	5910	5910	5910	800
528	20231027	115600	944877300	5910	5900	5910	5900	241
529	20231027	115500	943454990	5910	5900	5910	5900	9
530	20231027	115400	943401870	5900	5890	5910	5890	239
531	20231027	115300	941989450	5910	5910	5910	5910	8
532	20231027	115200	941942170	5910	5920	5920	5900	250
533	20231027	115100	940466570	5920	5920	5920	5920	500
534	20231027	115000	937506570	5920	5880	5920	5880	8898
535	20231027	114900	885030960	5870	5860	5870	5860	1032
536	20231027	114800	878973310	5860	5860	5860	5860	0
537	20231027	114700	878973310	5860	5860	5860	5860	393
538	20231027	114600	876670330	5870	5870	5870	5870	106
539	20231027	114500	876048110	5860	5870	5870	5860	200
540	20231027	114400	874876100	5860	5860	5870	5860	658
541	20231027	114300	871019830	5860	5870	5870	5860	500
542	20231027	114200	868089780	5880	5880	5880	5880	1
543	20231027	114100	868083900	5880	5880	5880	5880	0
544	20231027	114000	868083900	5880	5880	5880	5880	106
545	20231027	113900	867460620	5890	5890	5890	5890	0
546	20231027	113800	867460620	5890	5890	5890	5850	52
547	20231027	113700	867156340	5850	5850	5850	5850	100
548	20231027	113600	866571340	5890	5880	5890	5880	60
549	20231027	113500	866217950	5890	5890	5890	5890	2
550	20231027	113400	866206170	5850	5890	5890	5850	402
551	20231027	113300	863851080	5890	5890	5890	5890	2
552	20231027	113200	863839300	5890	5870	5890	5870	988
553	20231027	113100	858039720	5860	5860	5860	5860	0
554	20231027	113000	858039720	5860	5860	5860	5860	10
555	20231027	112900	857981120	5870	5870	5870	5870	5
556	20231027	112800	857951770	5870	5870	5870	5850	22
557	20231027	112700	857822830	5870	5850	5870	5850	304
558	20231027	112600	856044350	5850	5860	5860	5850	450
559	20231027	112500	853411790	5870	5870	5870	5870	1
560	20231027	112400	853405920	5850	5850	5850	5850	176
561	20231027	112300	852376320	5840	5840	5840	5840	0
562	20231027	112200	852376320	5840	5870	5870	5840	1446
563	20231027	112100	843912630	5860	5880	5890	5860	693
564	20231027	112000	839846450	5890	5890	5890	5890	8
565	20231027	111900	839799330	5890	5890	5890	5890	51
566	20231027	111800	839498940	5890	5890	5890	5890	0
567	20231027	111700	839498940	5890	5880	5890	5880	2
568	20231027	111600	839487170	5860	5870	5870	5860	75
569	20231027	111500	839046990	5870	5870	5870	5860	1868
570	20231027	111400	828082930	5870	5880	5880	5870	1636
571	20231027	111300	818477740	5880	5890	5890	5880	200
572	20231027	111200	817300740	5890	5890	5890	5890	9
573	20231027	111100	817247730	5890	5890	5890	5880	3
574	20231027	111000	817230070	5880	5880	5880	5880	493
575	20231027	110900	814331230	5890	5890	5890	5880	844
576	20231027	110800	809366500	5890	5900	5900	5890	207
577	20231027	110700	808147260	5900	5890	5900	5890	11
578	20231027	110600	808082460	5890	5900	5900	5890	136
579	20231027	110500	807281410	5890	5890	5890	5890	70
580	20231027	110400	806869110	5900	5900	5900	5890	49
581	20231027	110300	806580380	5890	5890	5890	5890	347
582	20231027	110200	804536550	5890	5900	5900	5890	94
583	20231027	110100	803982830	5910	5910	5910	5890	786
584	20231027	110000	799353210	5900	5900	5900	5890	729
585	20231027	105900	795052150	5900	5890	5900	5890	164
586	20231027	105800	794086170	5910	5910	5910	5890	354
587	20231027	105700	791999750	5900	5910	5920	5900	23
588	20231027	105600	791863830	5930	5910	5930	5900	1192
589	20231027	105500	784815340	5910	5900	5910	5900	2029
590	20231027	105400	772844230	5910	5930	5930	5910	537
591	20231027	105300	769670520	5930	5930	5930	5910	640
592	20231027	105200	765877320	5930	5920	5930	5900	773
593	20231027	105100	761294170	5930	5930	5930	5930	95
594	20231027	105000	760730820	5930	5930	5930	5930	50
595	20231027	104900	760434320	5940	5930	5940	5930	1370
596	20231027	104800	752305720	5930	5930	5930	5900	178
597	20231027	104700	751250210	5930	5910	5930	5900	3064
598	20231027	104600	733125190	5930	5920	5930	5920	4663
599	20231027	104500	705511890	5920	5920	5920	5920	656
600	20231027	104400	701628370	5920	5910	5920	5910	2943
601	20231027	104300	684230960	5910	5910	5910	5900	1003
602	20231027	104200	678313240	5900	5910	5910	5900	322
603	20231027	104100	676413330	5910	5880	5910	5880	1739
604	20231027	104000	666151000	5880	5880	5890	5880	346
605	20231027	103900	664116500	5890	5890	5900	5890	494
606	20231027	103800	661206830	5900	5890	5900	5890	175
607	20231027	103700	660175750	5900	5910	5910	5900	336
608	20231027	103600	658190640	5910	5910	5910	5890	604
609	20231027	103500	654628840	5890	5900	5910	5890	1221
610	20231027	103400	647429870	5910	5890	5910	5890	1445
611	20231027	103300	638907850	5880	5870	5880	5870	40
612	20231027	103200	638672750	5890	5870	5890	5870	2700
613	20231027	103100	622811430	5870	5870	5870	5870	200
614	20231027	103000	621637430	5880	5870	5880	5870	13
615	20231027	102900	621561090	5870	5880	5880	5870	59
616	20231027	102800	621214250	5880	5870	5890	5870	26
617	20231027	102700	621061600	5890	5880	5890	5860	464
618	20231027	102600	618335470	5890	5880	5890	5880	141
619	20231027	102500	617505980	5880	5890	5890	5880	647
620	20231027	102400	613700550	5890	5910	5910	5890	1024
621	20231027	102300	607658340	5900	5910	5930	5900	2737
622	20231027	102200	591477030	5900	5880	5910	5880	14571
623	20231027	102100	505590100	5870	5840	5870	5840	4441
624	20231027	102000	479548410	5810	5840	5840	5810	291
625	20231027	101900	477849060	5840	5840	5840	5840	182
626	20231027	101800	476786180	5840	5840	5850	5840	106
627	20231027	101700	476166150	5840	5820	5840	5820	2599
628	20231027	101600	461012400	5790	5790	5790	5790	7
629	20231027	101500	460971870	5830	5830	5830	5830	0
630	20231027	101400	460971870	5830	5830	5830	5830	3
631	20231027	101300	460954380	5830	5820	5830	5820	355
632	20231027	101200	458888240	5820	5790	5820	5770	734
633	20231027	101100	454648760	5810	5800	5810	5800	1062
634	20231027	101000	448488540	5800	5810	5810	5800	277
635	20231027	100900	446879700	5810	5810	5810	5810	114
636	20231027	100800	446217360	5820	5820	5820	5820	313
637	20231027	100700	444395700	5820	5830	5830	5820	1133
638	20231027	100600	437800750	5820	5810	5820	5810	275
639	20231027	100500	436201920	5810	5820	5820	5810	52
640	20231027	100400	435899340	5820	5810	5820	5810	82
641	20231027	100300	435422890	5810	5810	5810	5810	0
642	20231027	100200	435422890	5810	5780	5810	5780	271
643	20231027	100100	433856460	5780	5780	5780	5780	185
644	20231027	100000	432787160	5780	5790	5790	5780	112
645	20231027	095900	432138700	5780	5790	5790	5780	1610
646	20231027	095800	422820840	5800	5800	5800	5800	882
647	20231027	095700	417705240	5830	5810	5830	5800	458
648	20231027	095600	415048800	5800	5810	5840	5800	1743
649	20231027	095500	404930540	5850	5850	5850	5850	1
650	20231027	095400	404924690	5850	5850	5860	5850	4376
651	20231027	095300	379291590	5840	5820	5840	5820	3372
652	20231027	095200	359633200	5830	5820	5830	5800	3868
653	20231027	095100	337121410	5830	5790	5830	5790	1737
654	20231027	095000	327033020	5790	5790	5790	5780	2611
655	20231027	094900	311916830	5780	5780	5780	5780	365
656	20231027	094800	309807130	5780	5750	5780	5750	2
657	20231027	094700	309795600	5740	5770	5780	5740	3960
658	20231027	094600	287033010	5740	5740	5740	5740	383
659	20231027	094500	284834590	5730	5730	5730	5730	154
660	20231027	094400	283952170	5730	5720	5730	5720	43
661	20231027	094300	283706200	5720	5730	5730	5720	667
662	20231027	094200	279888420	5730	5740	5740	5730	236
663	20231027	094100	278535790	5740	5780	5780	5740	330
664	20231027	094000	276636550	5780	5780	5780	5780	0
665	20231027	093900	276636550	5780	5730	5780	5730	106
666	20231027	093800	276028990	5720	5720	5730	5720	362
667	20231027	093700	273958340	5730	5730	5740	5730	3238
668	20231027	093600	255404590	5730	5730	5730	5730	500
669	20231027	093500	252539590	5730	5740	5740	5730	879
670	20231027	093400	247502110	5740	5750	5750	5740	546
671	20231027	093300	244366850	5750	5750	5750	5750	101
672	20231027	093200	243786100	5770	5780	5780	5770	192
673	20231027	093100	242678240	5780	5780	5780	5780	64
674	20231027	093000	242308320	5780	5770	5780	5740	2003
675	20231027	092900	230810990	5740	5750	5750	5740	100
676	20231027	092800	230236690	5790	5780	5800	5740	5690
677	20231027	092700	197493960	5800	5800	5840	5770	3662
678	20231027	092600	176297030	5800	5830	5870	5800	1348
679	20231027	092500	168449080	5830	5820	5880	5820	4055
680	20231027	092400	144730980	5820	5810	5820	5790	1771
681	20231027	092300	134445890	5810	5820	5820	5810	2195
682	20231027	092200	121671270	5820	5810	5820	5810	571
683	20231027	092100	118353730	5810	5800	5810	5800	1161
684	20231027	092000	111616770	5800	5800	5800	5780	605
685	20231027	091900	108112100	5800	5810	5810	5790	813
686	20231027	091800	103398470	5810	5810	5810	5810	3
687	20231027	091700	103381040	5790	5820	5820	5790	1616
688	20231027	091600	93981390	5820	5750	5820	5740	2942
689	20231027	091500	76954880	5770	5760	5770	5740	1999
690	20231027	091400	65460570	5760	5780	5780	5760	360
691	20231027	091300	63386950	5750	5790	5790	5750	1252
692	20231027	091200	56160470	5790	5770	5800	5770	658
693	20231027	091100	52358780	5800	5800	5800	5800	921
694	20231027	091000	47016980	5800	5790	5800	5770	1107
695	20231027	090900	40602460	5790	5780	5790	5770	235
696	20231027	090800	39245240	5780	5760	5780	5750	1488
697	20231027	090700	30656810	5750	5760	5760	5750	215
698	20231027	090600	29418540	5760	5760	5760	5740	149
699	20231027	090500	28562460	5760	5760	5770	5760	172
700	20231027	090400	27571730	5760	5730	5760	5730	201
701	20231027	090300	26419970	5730	5770	5780	5730	1569
702	20231027	090200	17394290	5770	5760	5770	5760	826
703	20231027	090100	12632700	5750	5730	5750	5710	526
704	20231027	090000	9613170	5710	5710	5730	5710	1522