KissMeData/064820/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193200	139982645	4130	4130	4130	4130	1861
3	20231027	193100	139982645	4130	4130	4130	4130	0
4	20231027	193000	139982645	4130	4130	4130	4130	0
5	20231027	192900	139982645	4130	4130	4130	4130	0
6	20231027	192800	139982645	4130	4130	4130	4130	0
7	20231027	192700	139982645	4130	4130	4130	4130	0
8	20231027	192600	139982645	4130	4130	4130	4130	0
9	20231027	192500	139982645	4130	4130	4130	4130	0
10	20231027	192400	139982645	4130	4130	4130	4130	0
11	20231027	192300	139982645	4130	4130	4130	4130	0
12	20231027	192200	139982645	4130	4130	4130	4130	0
13	20231027	192100	139982645	4130	4130	4130	4130	0
14	20231027	192000	139982645	4130	4130	4130	4130	0
15	20231027	191900	139982645	4130	4130	4130	4130	0
16	20231027	191800	139982645	4130	4130	4130	4130	0
17	20231027	191700	139982645	4130	4130	4130	4130	0
18	20231027	191600	139982645	4130	4130	4130	4130	0
19	20231027	191500	139982645	4130	4130	4130	4130	0
20	20231027	191400	139982645	4130	4130	4130	4130	0
21	20231027	191300	139982645	4130	4130	4130	4130	0
22	20231027	191200	139982645	4130	4130	4130	4130	0
23	20231027	191100	139982645	4130	4130	4130	4130	0
24	20231027	191000	139982645	4130	4130	4130	4130	0
25	20231027	190900	139982645	4130	4130	4130	4130	0
26	20231027	190800	139982645	4130	4130	4130	4130	0
27	20231027	190700	139982645	4130	4130	4130	4130	0
28	20231027	190600	139982645	4130	4130	4130	4130	0
29	20231027	190500	139982645	4130	4130	4130	4130	0
30	20231027	190400	139982645	4130	4130	4130	4130	0
31	20231027	190300	139982645	4130	4130	4130	4130	0
32	20231027	190200	139982645	4130	4130	4130	4130	1861
33	20231027	190100	139982645	4130	4130	4130	4130	0
34	20231027	190000	139982645	4130	4130	4130	4130	0
35	20231027	185900	139982645	4130	4130	4130	4130	0
36	20231027	185800	139982645	4130	4130	4130	4130	0
37	20231027	185700	139982645	4130	4130	4130	4130	0
38	20231027	185600	139982645	4130	4130	4130	4130	0
39	20231027	185500	139982645	4130	4130	4130	4130	0
40	20231027	185400	139982645	4130	4130	4130	4130	0
41	20231027	185300	139982645	4130	4130	4130	4130	0
42	20231027	185200	139982645	4130	4130	4130	4130	0
43	20231027	185100	139982645	4130	4130	4130	4130	0
44	20231027	185000	139982645	4130	4130	4130	4130	0
45	20231027	184900	139982645	4130	4130	4130	4130	0
46	20231027	184800	139982645	4130	4130	4130	4130	0
47	20231027	184700	139982645	4130	4130	4130	4130	0
48	20231027	184600	139982645	4130	4130	4130	4130	0
49	20231027	184500	139982645	4130	4130	4130	4130	0
50	20231027	184400	139982645	4130	4130	4130	4130	0
51	20231027	184300	139982645	4130	4130	4130	4130	0
52	20231027	184200	139982645	4130	4130	4130	4130	0
53	20231027	184100	139982645	4130	4130	4130	4130	0
54	20231027	184000	139982645	4130	4130	4130	4130	0
55	20231027	183900	139982645	4130	4130	4130	4130	0
56	20231027	183800	139982645	4130	4130	4130	4130	0
57	20231027	183700	139982645	4130	4130	4130	4130	0
58	20231027	183600	139982645	4130	4130	4130	4130	0
59	20231027	183500	139982645	4130	4130	4130	4130	0
60	20231027	183400	139982645	4130	4130	4130	4130	0
61	20231027	183300	139982645	4130	4130	4130	4130	0
62	20231027	183200	139982645	4130	4130	4130	4130	1861
63	20231027	183100	139982645	4130	4130	4130	4130	0
64	20231027	183000	139982645	4130	4130	4130	4130	0
65	20231027	182900	139982645	4130	4130	4130	4130	0
66	20231027	182800	139982645	4130	4130	4130	4130	0
67	20231027	182700	139982645	4130	4130	4130	4130	0
68	20231027	182600	139982645	4130	4130	4130	4130	0
69	20231027	182500	139982645	4130	4130	4130	4130	0
70	20231027	182400	139982645	4130	4130	4130	4130	0
71	20231027	182300	139982645	4130	4130	4130	4130	0
72	20231027	182200	139982645	4130	4130	4130	4130	0
73	20231027	182100	139982645	4130	4130	4130	4130	0
74	20231027	182000	139982645	4130	4130	4130	4130	0
75	20231027	181900	139982645	4130	4130	4130	4130	0
76	20231027	181800	139982645	4130	4130	4130	4130	0
77	20231027	181700	139982645	4130	4130	4130	4130	0
78	20231027	181600	139982645	4130	4130	4130	4130	0
79	20231027	181500	139982645	4130	4130	4130	4130	0
80	20231027	181400	139982645	4130	4130	4130	4130	0
81	20231027	181300	139982645	4130	4130	4130	4130	0
82	20231027	181200	139982645	4130	4130	4130	4130	0
83	20231027	181100	139982645	4130	4130	4130	4130	0
84	20231027	181000	139982645	4130	4130	4130	4130	0
85	20231027	180900	139982645	4130	4130	4130	4130	0
86	20231027	180800	139982645	4130	4130	4130	4130	0
87	20231027	180700	139982645	4130	4130	4130	4130	0
88	20231027	180600	139982645	4130	4130	4130	4130	0
89	20231027	180500	139982645	4130	4130	4130	4130	0
90	20231027	180400	139982645	4130	4130	4130	4130	0
91	20231027	180300	139982645	4130	4130	4130	4130	0
92	20231027	180200	139982645	4130	4130	4130	4130	1861
93	20231027	180100	139982645	4130	4130	4130	4130	0
94	20231027	180000	139982645	4130	4130	4130	4130	0
95	20231027	175900	139982645	4130	4130	4130	4130	0
96	20231027	175800	139982645	4130	4130	4130	4130	0
97	20231027	175700	139982645	4130	4130	4130	4130	0
98	20231027	175600	139982645	4130	4130	4130	4130	0
99	20231027	175500	139982645	4130	4130	4130	4130	0
100	20231027	175400	139982645	4130	4130	4130	4130	0
101	20231027	175300	139982645	4130	4130	4130	4130	0
102	20231027	175200	139982645	4130	4130	4130	4130	0
103	20231027	175100	139982645	4130	4130	4130	4130	0
104	20231027	175000	139982645	4130	4130	4130	4130	0
105	20231027	174900	139982645	4130	4130	4130	4130	0
106	20231027	174800	139982645	4130	4130	4130	4130	0
107	20231027	174700	139982645	4130	4130	4130	4130	0
108	20231027	174600	139982645	4130	4130	4130	4130	0
109	20231027	174500	139982645	4130	4130	4130	4130	0
110	20231027	174400	139982645	4130	4130	4130	4130	0
111	20231027	174300	139982645	4130	4130	4130	4130	0
112	20231027	174200	139982645	4130	4130	4130	4130	0
113	20231027	174100	139982645	4130	4130	4130	4130	0
114	20231027	174000	139982645	4130	4130	4130	4130	0
115	20231027	173900	139982645	4130	4130	4130	4130	0
116	20231027	173800	139982645	4130	4130	4130	4130	0
117	20231027	173700	139982645	4130	4130	4130	4130	0
118	20231027	173600	139982645	4130	4130	4130	4130	0
119	20231027	173500	139982645	4130	4130	4130	4130	0
120	20231027	173400	139982645	4130	4130	4130	4130	0
121	20231027	173300	139982645	4130	4130	4130	4130	0
122	20231027	173200	139982645	4130	4130	4130	4130	1861
123	20231027	173100	139982645	4130	4130	4130	4130	0
124	20231027	173000	139982645	4130	4130	4130	4130	0
125	20231027	172900	139982645	4130	4130	4130	4130	0
126	20231027	172800	139982645	4130	4130	4130	4130	0
127	20231027	172700	139982645	4130	4130	4130	4130	0
128	20231027	172600	139982645	4130	4130	4130	4130	0
129	20231027	172500	139982645	4130	4130	4130	4130	0
130	20231027	172400	139982645	4130	4130	4130	4130	0
131	20231027	172300	139982645	4130	4130	4130	4130	0
132	20231027	172200	139982645	4130	4130	4130	4130	0
133	20231027	172100	139982645	4130	4130	4130	4130	0
134	20231027	172000	139982645	4130	4130	4130	4130	0
135	20231027	171900	139982645	4130	4130	4130	4130	0
136	20231027	171800	139982645	4130	4130	4130	4130	0
137	20231027	171700	139982645	4130	4130	4130	4130	0
138	20231027	171600	139982645	4130	4130	4130	4130	0
139	20231027	171500	139982645	4130	4130	4130	4130	0
140	20231027	171400	139982645	4130	4130	4130	4130	0
141	20231027	171300	139982645	4130	4130	4130	4130	0
142	20231027	171200	139982645	4130	4130	4130	4130	0
143	20231027	171100	139982645	4130	4130	4130	4130	0
144	20231027	171000	139982645	4130	4130	4130	4130	0
145	20231027	170900	139982645	4130	4130	4130	4130	0
146	20231027	170800	139982645	4130	4130	4130	4130	0
147	20231027	170700	139982645	4130	4130	4130	4130	0
148	20231027	170600	139982645	4130	4130	4130	4130	0
149	20231027	170500	139982645	4130	4130	4130	4130	0
150	20231027	170400	139982645	4130	4130	4130	4130	0
151	20231027	170300	139982645	4130	4130	4130	4130	0
152	20231027	170200	139982645	4130	4130	4130	4130	1861
153	20231027	170100	139982645	4130	4130	4130	4130	0
154	20231027	170000	139982645	4130	4130	4130	4130	0
155	20231027	165900	139982645	4130	4130	4130	4130	0
156	20231027	165800	139982645	4130	4130	4130	4130	0
157	20231027	165700	139982645	4130	4130	4130	4130	0
158	20231027	165600	139982645	4130	4130	4130	4130	0
159	20231027	165500	139982645	4130	4130	4130	4130	0
160	20231027	165400	139982645	4130	4130	4130	4130	0
161	20231027	165300	139982645	4130	4130	4130	4130	0
162	20231027	165200	139982645	4130	4130	4130	4130	0
163	20231027	165100	139982645	4130	4130	4130	4130	0
164	20231027	165000	139982645	4130	4130	4130	4130	0
165	20231027	164900	139982645	4130	4130	4130	4130	0
166	20231027	164800	139982645	4130	4130	4130	4130	0
167	20231027	164700	139982645	4130	4130	4130	4130	0
168	20231027	164600	139982645	4130	4130	4130	4130	0
169	20231027	164500	139982645	4130	4130	4130	4130	0
170	20231027	164400	139982645	4130	4130	4130	4130	0
171	20231027	164300	139982645	4130	4130	4130	4130	0
172	20231027	164200	139982645	4130	4130	4130	4130	0
173	20231027	164100	139982645	4130	4130	4130	4130	0
174	20231027	164000	139982645	4130	4130	4130	4130	0
175	20231027	163900	139982645	4130	4130	4130	4130	0
176	20231027	163800	139982645	4130	4130	4130	4130	0
177	20231027	163700	139982645	4130	4130	4130	4130	0
178	20231027	163600	139982645	4130	4130	4130	4130	0
179	20231027	163500	139982645	4130	4130	4130	4130	0
180	20231027	163400	139982645	4130	4130	4130	4130	0
181	20231027	163300	139982645	4130	4130	4130	4130	0
182	20231027	163200	139982645	4130	4130	4130	4130	1861
183	20231027	163100	139982645	4130	4130	4130	4130	0
184	20231027	163000	139982645	4130	4130	4130	4130	0
185	20231027	162900	139982645	4130	4130	4130	4130	0
186	20231027	162800	139982645	4130	4130	4130	4130	0
187	20231027	162700	139982645	4130	4130	4130	4130	0
188	20231027	162600	139982645	4130	4130	4130	4130	0
189	20231027	162500	139982645	4130	4130	4130	4130	0
190	20231027	162400	139982645	4130	4130	4130	4130	0
191	20231027	162300	139982645	4130	4130	4130	4130	0
192	20231027	162200	139982645	4130	4130	4130	4130	0
193	20231027	162100	139982645	4130	4130	4130	4130	0
194	20231027	162000	139982645	4130	4130	4130	4130	0
195	20231027	161900	139982645	4130	4130	4130	4130	0
196	20231027	161800	139982645	4130	4130	4130	4130	0
197	20231027	161700	139982645	4130	4130	4130	4130	0
198	20231027	161600	139982645	4130	4130	4130	4130	0
199	20231027	161500	139982645	4130	4130	4130	4130	0
200	20231027	161400	139982645	4130	4130	4130	4130	0
201	20231027	161300	139982645	4130	4130	4130	4130	0
202	20231027	161200	139982645	4130	4130	4130	4130	0
203	20231027	161100	139982645	4130	4130	4130	4130	0
204	20231027	161000	139982645	4130	4130	4130	4130	0
205	20231027	160900	139982645	4130	4130	4130	4130	0
206	20231027	160800	139982645	4130	4130	4130	4130	0
207	20231027	160700	139982645	4130	4130	4130	4130	0
208	20231027	160600	139982645	4130	4130	4130	4130	0
209	20231027	160500	139982645	4130	4130	4130	4130	0
210	20231027	160400	139982645	4130	4130	4130	4130	0
211	20231027	160300	139982645	4130	4130	4130	4130	0
212	20231027	160200	139982645	4130	4130	4130	4130	1861
213	20231027	160100	139982645	4130	4130	4130	4130	0
214	20231027	160000	139982645	4130	4130	4130	4130	0
215	20231027	155900	139982645	4130	4130	4130	4130	0
216	20231027	155800	139982645	4130	4130	4130	4130	0
217	20231027	155700	139982645	4130	4130	4130	4130	0
218	20231027	155600	139982645	4130	4130	4130	4130	0
219	20231027	155500	139982645	4130	4130	4130	4130	0
220	20231027	155400	139982645	4130	4130	4130	4130	0
221	20231027	155300	139982645	4130	4130	4130	4130	0
222	20231027	155200	139982645	4130	4130	4130	4130	0
223	20231027	155100	139982645	4130	4130	4130	4130	0
224	20231027	155000	139982645	4130	4130	4130	4130	0
225	20231027	154900	139982645	4130	4130	4130	4130	0
226	20231027	154800	139982645	4130	4130	4130	4130	0
227	20231027	154700	139982645	4130	4130	4130	4130	0
228	20231027	154600	139982645	4130	4130	4130	4130	0
229	20231027	154500	139982645	4130	4130	4130	4130	0
230	20231027	154400	139982645	4130	4130	4130	4130	0
231	20231027	154300	139982645	4130	4130	4130	4130	0
232	20231027	154200	139982645	4130	4130	4130	4130	0
233	20231027	154100	139982645	4130	4130	4130	4130	0
234	20231027	154000	139982645	4130	4130	4130	4130	0
235	20231027	153900	139982645	4130	4130	4130	4130	0
236	20231027	153800	139982645	4130	4130	4130	4130	0
237	20231027	153700	139982645	4130	4130	4130	4130	0
238	20231027	153600	139982645	4130	4130	4130	4130	0
239	20231027	153500	139982645	4130	4130	4130	4130	0
240	20231027	153400	139982645	4130	4130	4130	4130	0
241	20231027	153300	139982645	4130	4130	4130	4130	0
242	20231027	153200	139982645	4130	4130	4130	4130	1861
243	20231027	153100	139982645	4130	4130	4130	4130	0
244	20231027	153000	139982645	4130	4130	4130	4130	1861
245	20231027	152900	132296715	4170	4170	4170	4170	0
246	20231027	152800	132296715	4170	4170	4170	4170	0
247	20231027	152700	132296715	4170	4170	4170	4170	0
248	20231027	152600	132296715	4170	4170	4170	4170	0
249	20231027	152500	132296715	4170	4170	4170	4170	0
250	20231027	152400	132296715	4170	4170	4170	4170	0
251	20231027	152300	132296715	4170	4170	4170	4170	0
252	20231027	152200	132296715	4170	4170	4170	4170	0
253	20231027	152100	132296715	4170	4170	4170	4170	0
254	20231027	152000	132296715	4170	4170	4170	4170	0
255	20231027	151900	132296715	4170	4170	4170	4170	0
256	20231027	151800	132296715	4170	4170	4170	4170	0
257	20231027	151700	132296715	4170	4170	4170	4170	0
258	20231027	151600	132296715	4170	4170	4170	4170	0
259	20231027	151500	132296715	4170	4170	4170	4170	10
260	20231027	151400	132255015	4170	4170	4170	4170	100
261	20231027	151300	131838015	4160	4160	4160	4160	0
262	20231027	151200	131838015	4160	4160	4160	4160	0
263	20231027	151100	131838015	4160	4160	4160	4160	10
264	20231027	151000	131796415	4165	4165	4165	4165	10
265	20231027	150900	131754765	4165	4165	4165	4165	8
266	20231027	150800	131721445	4170	4170	4170	4170	100
267	20231027	150700	131304445	4170	4170	4170	4170	0
268	20231027	150600	131304445	4170	4170	4170	4170	2
269	20231027	150500	131296105	4170	4170	4170	4170	0
270	20231027	150400	131296105	4170	4170	4170	4170	46
271	20231027	150300	131104285	4170	4170	4170	4170	0
272	20231027	150200	131104285	4170	4170	4170	4170	1536
273	20231027	150100	124699165	4205	4205	4205	4205	0
274	20231027	150000	124699165	4205	4180	4205	4170	2001
275	20231027	145900	116354800	4180	4180	4180	4180	1
276	20231027	145800	116350620	4190	4190	4190	4190	0
277	20231027	145700	116350620	4190	4190	4190	4190	0
278	20231027	145600	116350620	4190	4190	4190	4190	0
279	20231027	145500	116350620	4190	4190	4190	4190	0
280	20231027	145400	116350620	4190	4190	4190	4190	5
281	20231027	145300	116329670	4215	4215	4215	4215	0
282	20231027	145200	116329670	4215	4215	4215	4215	0
283	20231027	145100	116329670	4215	4215	4215	4215	0
284	20231027	145000	116329670	4215	4215	4215	4215	0
285	20231027	144900	116329670	4215	4215	4215	4215	1
286	20231027	144800	116325455	4190	4190	4190	4185	265
287	20231027	144700	115215155	4190	4190	4210	4190	1032
288	20231027	144600	110875815	4190	4185	4190	4185	400
289	20231027	144500	109200815	4180	4180	4180	4180	0
290	20231027	144400	109200815	4180	4180	4180	4180	0
291	20231027	144300	109200815	4180	4180	4180	4180	0
292	20231027	144200	109200815	4180	4180	4180	4180	215
293	20231027	144100	108302115	4180	4175	4180	4175	2
294	20231027	144000	108293760	4175	4175	4175	4175	257
295	20231027	143900	107220785	4150	4150	4150	4150	0
296	20231027	143800	107220785	4150	4150	4150	4150	41
297	20231027	143700	107050635	4150	4150	4150	4150	60
298	20231027	143600	106801635	4145	4145	4145	4145	100
299	20231027	143500	106387135	4145	4145	4145	4145	0
300	20231027	143400	106387135	4145	4165	4165	4145	100
301	20231027	143300	105972085	4170	4175	4175	4170	196
302	20231027	143200	105154065	4180	4180	4180	4180	0
303	20231027	143100	105154065	4180	4180	4180	4180	0
304	20231027	143000	105154065	4180	4180	4180	4180	48
305	20231027	142900	104953425	4225	4195	4225	4195	2800
306	20231027	142800	93169825	4200	4190	4200	4190	300
307	20231027	142700	91911325	4190	4185	4190	4185	400
308	20231027	142600	90236675	4190	4170	4190	4170	1000
309	20231027	142500	86052835	4170	4170	4170	4170	200
310	20231027	142400	85218835	4150	4150	4150	4150	0
311	20231027	142300	85218835	4150	4150	4150	4150	108
312	20231027	142200	84770635	4155	4155	4155	4155	0
313	20231027	142100	84770635	4155	4155	4155	4155	0
314	20231027	142000	84770635	4155	4155	4155	4155	0
315	20231027	141900	84770635	4155	4150	4155	4150	116
316	20231027	141800	84288705	4155	4155	4155	4155	14
317	20231027	141700	84230535	4185	4160	4185	4160	800
318	20231027	141600	80888060	4160	4160	4160	4160	5
319	20231027	141500	80867260	4145	4145	4145	4145	0
320	20231027	141400	80867260	4145	4145	4145	4145	14
321	20231027	141300	80809230	4150	4150	4150	4150	0
322	20231027	141200	80809230	4150	4150	4150	4150	0
323	20231027	141100	80809230	4150	4150	4150	4150	227
324	20231027	141000	79867180	4150	4150	4150	4150	507
325	20231027	140900	77763130	4150	4150	4150	4150	0
326	20231027	140800	77763130	4150	4150	4150	4150	0
327	20231027	140700	77763130	4150	4150	4150	4150	0
328	20231027	140600	77763130	4150	4150	4150	4150	0
329	20231027	140500	77763130	4150	4150	4150	4150	0
330	20231027	140400	77763130	4150	4150	4150	4150	0
331	20231027	140300	77763130	4150	4150	4150	4150	0
332	20231027	140200	77763130	4150	4150	4150	4150	0
333	20231027	140100	77763130	4150	4150	4150	4150	0
334	20231027	140000	77763130	4150	4150	4150	4150	0
335	20231027	135900	77763130	4150	4150	4150	4150	875
336	20231027	135800	74131880	4180	4180	4180	4180	0
337	20231027	135700	74131880	4180	4180	4180	4180	0
338	20231027	135600	74131880	4180	4180	4180	4180	0
339	20231027	135500	74131880	4180	4180	4180	4180	0
340	20231027	135400	74131880	4180	4180	4180	4180	0
341	20231027	135300	74131880	4180	4180	4180	4180	0
342	20231027	135200	74131880	4180	4180	4180	4180	0
343	20231027	135100	74131880	4180	4180	4180	4180	0
344	20231027	135000	74131880	4180	4180	4180	4180	0
345	20231027	134900	74131880	4180	4180	4180	4180	0
346	20231027	134800	74131880	4180	4180	4180	4180	0
347	20231027	134700	74131880	4180	4180	4180	4180	0
348	20231027	134600	74131880	4180	4180	4180	4180	0
349	20231027	134500	74131880	4180	4180	4180	4180	0
350	20231027	134400	74131880	4180	4180	4180	4180	0
351	20231027	134300	74131880	4180	4180	4180	4180	0
352	20231027	134200	74131880	4180	4180	4180	4180	0
353	20231027	134100	74131880	4180	4180	4180	4180	0
354	20231027	134000	74131880	4180	4180	4180	4180	0
355	20231027	133900	74131880	4180	4180	4180	4180	1
356	20231027	133800	74127700	4150	4150	4150	4150	0
357	20231027	133700	74127700	4150	4150	4150	4150	0
358	20231027	133600	74127700	4150	4150	4150	4150	0
359	20231027	133500	74127700	4150	4150	4150	4150	0
360	20231027	133400	74127700	4150	4150	4150	4150	0
361	20231027	133300	74127700	4150	4150	4150	4150	0
362	20231027	133200	74127700	4150	4150	4150	4150	0
363	20231027	133100	74127700	4150	4150	4150	4150	0
364	20231027	133000	74127700	4150	4150	4150	4150	0
365	20231027	132900	74127700	4150	4150	4150	4150	991
366	20231027	132800	70015050	4150	4155	4155	4150	1000
367	20231027	132700	65863490	4155	4155	4155	4155	0
368	20231027	132600	65863490	4155	4155	4155	4155	0
369	20231027	132500	65863490	4155	4155	4155	4155	0
370	20231027	132400	65863490	4155	4155	4155	4155	0
371	20231027	132300	65863490	4155	4155	4155	4155	0
372	20231027	132200	65863490	4155	4155	4155	4155	0
373	20231027	132100	65863490	4155	4155	4155	4155	0
374	20231027	132000	65863490	4155	4155	4155	4155	0
375	20231027	131900	65863490	4155	4155	4155	4155	0
376	20231027	131800	65863490	4155	4155	4155	4155	0
377	20231027	131700	65863490	4155	4155	4155	4155	350
378	20231027	131600	64409240	4160	4160	4160	4160	0
379	20231027	131500	64409240	4160	4160	4160	4160	0
380	20231027	131400	64409240	4160	4160	4160	4160	58
381	20231027	131300	64167960	4160	4160	4160	4160	310
382	20231027	131200	62878360	4165	4165	4165	4165	0
383	20231027	131100	62878360	4165	4165	4165	4165	0
384	20231027	131000	62878360	4165	4165	4165	4165	0
385	20231027	130900	62878360	4165	4165	4165	4165	0
386	20231027	130800	62878360	4165	4165	4165	4165	0
387	20231027	130700	62878360	4165	4165	4165	4165	0
388	20231027	130600	62878360	4165	4165	4165	4165	0
389	20231027	130500	62878360	4165	4165	4165	4165	0
390	20231027	130400	62878360	4165	4165	4165	4165	0
391	20231027	130300	62878360	4165	4165	4165	4165	0
392	20231027	130200	62878360	4165	4165	4165	4165	0
393	20231027	130100	62878360	4165	4165	4165	4165	0
394	20231027	130000	62878360	4165	4165	4165	4165	0
395	20231027	125900	62878360	4165	4165	4165	4165	0
396	20231027	125800	62878360	4165	4165	4165	4165	1
397	20231027	125700	62874195	4155	4155	4155	4155	0
398	20231027	125600	62874195	4155	4155	4155	4155	0
399	20231027	125500	62874195	4155	4155	4155	4155	0
400	20231027	125400	62874195	4155	4155	4155	4155	0
401	20231027	125300	62874195	4155	4170	4170	4155	2500
402	20231027	125200	52465150	4170	4170	4170	4170	0
403	20231027	125100	52465150	4170	4170	4170	4170	290
404	20231027	125000	51255850	4175	4175	4175	4175	0
405	20231027	124900	51255850	4175	4175	4175	4175	0
406	20231027	124800	51255850	4175	4175	4175	4175	0
407	20231027	124700	51255850	4175	4175	4175	4175	75
408	20231027	124600	50942725	4190	4190	4190	4190	1
409	20231027	124500	50938535	4170	4170	4170	4170	0
410	20231027	124400	50938535	4170	4170	4170	4170	0
411	20231027	124300	50938535	4170	4170	4170	4170	0
412	20231027	124200	50938535	4170	4170	4170	4170	0
413	20231027	124100	50938535	4170	4170	4170	4170	0
414	20231027	124000	50938535	4170	4170	4170	4170	0
415	20231027	123900	50938535	4170	4170	4170	4170	0
416	20231027	123800	50938535	4170	4175	4175	4170	593
417	20231027	123700	48465675	4175	4175	4175	4175	0
418	20231027	123600	48465675	4175	4175	4175	4175	0
419	20231027	123500	48465675	4175	4175	4175	4175	0
420	20231027	123400	48465675	4175	4175	4175	4175	0
421	20231027	123300	48465675	4175	4175	4175	4175	0
422	20231027	123200	48465675	4175	4175	4175	4175	0
423	20231027	123100	48465675	4175	4175	4175	4175	0
424	20231027	123000	48465675	4175	4175	4175	4175	0
425	20231027	122900	48465675	4175	4175	4175	4175	0
426	20231027	122800	48465675	4175	4175	4175	4175	0
427	20231027	122700	48465675	4175	4175	4175	4175	0
428	20231027	122600	48465675	4175	4175	4175	4175	0
429	20231027	122500	48465675	4175	4175	4175	4175	0
430	20231027	122400	48465675	4175	4175	4175	4175	0
431	20231027	122300	48465675	4175	4175	4175	4175	0
432	20231027	122200	48465675	4175	4175	4175	4175	0
433	20231027	122100	48465675	4175	4175	4175	4175	0
434	20231027	122000	48465675	4175	4175	4175	4175	133
435	20231027	121900	47910400	4175	4175	4175	4175	0
436	20231027	121800	47910400	4175	4175	4175	4175	0
437	20231027	121700	47910400	4175	4175	4175	4175	32
438	20231027	121600	47776800	4180	4180	4180	4180	0
439	20231027	121500	47776800	4180	4180	4180	4180	0
440	20231027	121400	47776800	4180	4180	4180	4180	0
441	20231027	121300	47776800	4180	4180	4180	4180	0
442	20231027	121200	47776800	4180	4180	4180	4180	0
443	20231027	121100	47776800	4180	4180	4180	4180	101
444	20231027	121000	47354620	4185	4185	4185	4185	0
445	20231027	120900	47354620	4185	4185	4185	4185	0
446	20231027	120800	47354620	4185	4185	4185	4185	0
447	20231027	120700	47354620	4185	4185	4185	4185	0
448	20231027	120600	47354620	4185	4185	4185	4185	0
449	20231027	120500	47354620	4185	4185	4185	4185	0
450	20231027	120400	47354620	4185	4185	4185	4185	0
451	20231027	120300	47354620	4185	4185	4185	4185	0
452	20231027	120200	47354620	4185	4185	4185	4185	0
453	20231027	120100	47354620	4185	4185	4185	4185	0
454	20231027	120000	47354620	4185	4185	4185	4185	0
455	20231027	115900	47354620	4185	4185	4185	4185	71
456	20231027	115800	47057485	4185	4185	4185	4185	30
457	20231027	115700	46931935	4190	4190	4190	4190	0
458	20231027	115600	46931935	4190	4190	4190	4190	0
459	20231027	115500	46931935	4190	4190	4190	4190	0
460	20231027	115400	46931935	4190	4190	4190	4190	0
461	20231027	115300	46931935	4190	4190	4190	4190	0
462	20231027	115200	46931935	4190	4190	4190	4190	0
463	20231027	115100	46931935	4190	4190	4190	4190	0
464	20231027	115000	46931935	4190	4190	4190	4190	0
465	20231027	114900	46931935	4190	4190	4190	4190	0
466	20231027	114800	46931935	4190	4190	4190	4190	0
467	20231027	114700	46931935	4190	4190	4190	4190	10
468	20231027	114600	46890035	4190	4200	4200	4190	1501
469	20231027	114500	40599645	4210	4210	4210	4210	0
470	20231027	114400	40599645	4210	4210	4210	4210	51
471	20231027	114300	40384935	4210	4210	4210	4210	0
472	20231027	114200	40384935	4210	4210	4210	4210	0
473	20231027	114100	40384935	4210	4210	4210	4210	0
474	20231027	114000	40384935	4210	4210	4210	4210	0
475	20231027	113900	40384935	4210	4210	4210	4210	164
476	20231027	113800	39694495	4210	4210	4210	4210	0
477	20231027	113700	39694495	4210	4210	4210	4210	0
478	20231027	113600	39694495	4210	4210	4210	4210	0
479	20231027	113500	39694495	4210	4210	4210	4210	0
480	20231027	113400	39694495	4210	4210	4210	4210	0
481	20231027	113300	39694495	4210	4210	4210	4210	0
482	20231027	113200	39694495	4210	4210	4210	4210	6
483	20231027	113100	39669235	4210	4210	4210	4210	0
484	20231027	113000	39669235	4210	4210	4210	4210	0
485	20231027	112900	39669235	4210	4210	4210	4210	0
486	20231027	112800	39669235	4210	4210	4210	4210	0
487	20231027	112700	39669235	4210	4210	4210	4210	0
488	20231027	112600	39669235	4210	4210	4210	4210	0
489	20231027	112500	39669235	4210	4210	4210	4210	500
490	20231027	112400	37564235	4210	4210	4210	4210	0
491	20231027	112300	37564235	4210	4210	4210	4210	160
492	20231027	112200	36890635	4210	4210	4210	4210	50
493	20231027	112100	36680135	4210	4210	4210	4210	0
494	20231027	112000	36680135	4210	4210	4210	4210	0
495	20231027	111900	36680135	4210	4210	4210	4210	0
496	20231027	111800	36680135	4210	4210	4210	4210	120
497	20231027	111700	36174935	4210	4210	4210	4210	0
498	20231027	111600	36174935	4210	4210	4210	4210	0
499	20231027	111500	36174935	4210	4210	4210	4210	0
500	20231027	111400	36174935	4210	4210	4210	4210	0
501	20231027	111300	36174935	4210	4210	4210	4210	0
502	20231027	111200	36174935	4210	4210	4210	4210	0
503	20231027	111100	36174935	4210	4210	4210	4210	0
504	20231027	111000	36174935	4210	4210	4210	4210	0
505	20231027	110900	36174935	4210	4210	4210	4210	0
506	20231027	110800	36174935	4210	4210	4210	4210	0
507	20231027	110700	36174935	4210	4210	4210	4210	0
508	20231027	110600	36174935	4210	4210	4210	4210	0
509	20231027	110500	36174935	4210	4210	4210	4210	0
510	20231027	110400	36174935	4210	4210	4210	4210	0
511	20231027	110300	36174935	4210	4210	4210	4210	0
512	20231027	110200	36174935	4210	4210	4210	4210	0
513	20231027	110100	36174935	4210	4210	4210	4210	0
514	20231027	110000	36174935	4210	4205	4210	4205	54
515	20231027	105900	35947860	4190	4190	4190	4190	0
516	20231027	105800	35947860	4190	4190	4190	4190	0
517	20231027	105700	35947860	4190	4190	4190	4190	1
518	20231027	105600	35943670	4195	4195	4195	4195	0
519	20231027	105500	35943670	4195	4195	4195	4195	0
520	20231027	105400	35943670	4195	4195	4195	4195	0
521	20231027	105300	35943670	4195	4195	4195	4195	0
522	20231027	105200	35943670	4195	4195	4195	4195	0
523	20231027	105100	35943670	4195	4195	4195	4195	0
524	20231027	105000	35943670	4195	4195	4195	4195	0
525	20231027	104900	35943670	4195	4195	4195	4195	0
526	20231027	104800	35943670	4195	4195	4195	4195	0
527	20231027	104700	35943670	4195	4195	4195	4195	0
528	20231027	104600	35943670	4195	4190	4195	4190	92
529	20231027	104500	35557960	4185	4185	4185	4185	0
530	20231027	104400	35557960	4185	4185	4185	4185	119
531	20231027	104300	35059945	4175	4175	4175	4175	0
532	20231027	104200	35059945	4175	4175	4175	4175	0
533	20231027	104100	35059945	4175	4175	4175	4175	0
534	20231027	104000	35059945	4175	4175	4175	4175	0
535	20231027	103900	35059945	4175	4175	4175	4175	0
536	20231027	103800	35059945	4175	4175	4175	4175	0
537	20231027	103700	35059945	4175	4175	4175	4175	0
538	20231027	103600	35059945	4175	4175	4175	4175	0
539	20231027	103500	35059945	4175	4175	4175	4175	0
540	20231027	103400	35059945	4175	4175	4175	4175	0
541	20231027	103300	35059945	4175	4175	4175	4175	0
542	20231027	103200	35059945	4175	4175	4175	4175	0
543	20231027	103100	35059945	4175	4175	4175	4175	0
544	20231027	103000	35059945	4175	4175	4175	4175	0
545	20231027	102900	35059945	4175	4175	4175	4175	0
546	20231027	102800	35059945	4175	4175	4175	4175	0
547	20231027	102700	35059945	4175	4175	4175	4175	0
548	20231027	102600	35059945	4175	4175	4175	4175	0
549	20231027	102500	35059945	4175	4175	4175	4175	0
550	20231027	102400	35059945	4175	4175	4175	4175	0
551	20231027	102300	35059945	4175	4175	4175	4175	0
552	20231027	102200	35059945	4175	4175	4175	4175	0
553	20231027	102100	35059945	4175	4175	4175	4175	0
554	20231027	102000	35059945	4175	4175	4175	4175	0
555	20231027	101900	35059945	4175	4175	4175	4175	191
556	20231027	101800	34262520	4175	4175	4175	4175	0
557	20231027	101700	34262520	4175	4175	4175	4175	0
558	20231027	101600	34262520	4175	4175	4175	4175	0
559	20231027	101500	34262520	4175	4175	4175	4175	0
560	20231027	101400	34262520	4175	4175	4175	4175	0
561	20231027	101300	34262520	4175	4175	4175	4175	0
562	20231027	101200	34262520	4175	4175	4175	4175	0
563	20231027	101100	34262520	4175	4175	4175	4175	0
564	20231027	101000	34262520	4175	4175	4175	4175	0
565	20231027	100900	34262520	4175	4175	4175	4175	0
566	20231027	100800	34262520	4175	4175	4175	4175	0
567	20231027	100700	34262520	4175	4175	4175	4175	14
568	20231027	100600	34204070	4195	4195	4195	4195	0
569	20231027	100500	34204070	4195	4195	4195	4195	0
570	20231027	100400	34204070	4195	4195	4195	4195	0
571	20231027	100300	34204070	4195	4195	4195	4195	0
572	20231027	100200	34204070	4195	4195	4195	4195	0
573	20231027	100100	34204070	4195	4195	4195	4195	1
574	20231027	100000	34199875	4195	4195	4195	4195	0
575	20231027	095900	34199875	4195	4195	4195	4195	0
576	20231027	095800	34199875	4195	4195	4195	4195	0
577	20231027	095700	34199875	4195	4195	4195	4195	0
578	20231027	095600	34199875	4195	4195	4195	4195	1
579	20231027	095500	34195680	4195	4195	4195	4195	0
580	20231027	095400	34195680	4195	4195	4195	4195	0
581	20231027	095300	34195680	4195	4195	4195	4195	0
582	20231027	095200	34195680	4195	4195	4195	4195	0
583	20231027	095100	34195680	4195	4195	4195	4195	0
584	20231027	095000	34195680	4195	4195	4195	4195	0
585	20231027	094900	34195680	4195	4195	4195	4195	0
586	20231027	094800	34195680	4195	4195	4195	4195	0
587	20231027	094700	34195680	4195	4195	4195	4195	0
588	20231027	094600	34195680	4195	4195	4195	4195	200
589	20231027	094500	33356680	4175	4175	4175	4175	0
590	20231027	094400	33356680	4175	4175	4175	4175	0
591	20231027	094300	33356680	4175	4175	4175	4175	0
592	20231027	094200	33356680	4175	4175	4175	4175	0
593	20231027	094100	33356680	4175	4175	4175	4175	0
594	20231027	094000	33356680	4175	4175	4175	4175	30
595	20231027	093900	33231430	4180	4180	4180	4180	50
596	20231027	093800	33022430	4185	4185	4185	4185	0
597	20231027	093700	33022430	4185	4200	4200	4185	812
598	20231027	093600	29615815	4240	4240	4240	4240	0
599	20231027	093500	29615815	4240	4240	4240	4240	0
600	20231027	093400	29615815	4240	4240	4240	4240	2
601	20231027	093300	29607335	4200	4185	4200	4185	2621
602	20231027	093200	18610705	4190	4185	4190	4185	521
603	20231027	093100	16427745	4185	4185	4185	4185	30
604	20231027	093000	16302195	4165	4165	4165	4165	1000
605	20231027	092900	12137195	4195	4195	4195	4195	5
606	20231027	092800	12116220	4195	4195	4195	4195	0
607	20231027	092700	12116220	4195	4195	4195	4195	0
608	20231027	092600	12116220	4195	4180	4195	4165	2058
609	20231027	092500	3542155	4185	4185	4185	4185	32
610	20231027	092400	3408235	4190	4190	4200	4190	105
611	20231027	092300	2968055	4200	4200	4200	4200	0
612	20231027	092200	2968055	4200	4200	4200	4200	0
613	20231027	092100	2968055	4200	4200	4200	4200	0
614	20231027	092000	2968055	4200	4205	4205	4195	219
615	20231027	091900	2048240	4205	4205	4205	4205	0
616	20231027	091800	2048240	4205	4205	4205	4205	0
617	20231027	091700	2048240	4205	4205	4205	4205	0
618	20231027	091600	2048240	4205	4205	4205	4205	0
619	20231027	091500	2048240	4205	4205	4205	4205	0
620	20231027	091400	2048240	4205	4205	4205	4205	0
621	20231027	091300	2048240	4205	4205	4205	4205	0
622	20231027	091200	2048240	4205	4205	4205	4205	0
623	20231027	091100	2048240	4205	4205	4205	4205	21
624	20231027	091000	1959935	4210	4230	4230	4210	58
625	20231027	090900	1715550	4230	4230	4230	4230	144
626	20231027	090800	1106430	4230	4230	4230	4230	0
627	20231027	090700	1106430	4230	4230	4230	4230	1
628	20231027	090600	1102200	4235	4235	4235	4235	0
629	20231027	090500	1102200	4235	4235	4235	4235	0
630	20231027	090400	1102200	4235	4235	4235	4235	23
631	20231027	090300	1004795	4235	4250	4250	4235	135
632	20231027	090200	432995	4240	4240	4240	4240	23
633	20231027	090100	335475	4250	4250	4250	4250	0
634	20231027	090000	335475	4250	4250	4250	4240	79