KissMeData/309930/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204200	183300300	5030	5030	5030	5030	3070
3	20231027	204100	183300300	5030	5030	5030	5030	0
4	20231027	204000	183300300	5030	5030	5030	5030	0
5	20231027	203900	183300300	5030	5030	5030	5030	0
6	20231027	203800	183300300	5030	5030	5030	5030	0
7	20231027	203700	183300300	5030	5030	5030	5030	0
8	20231027	203600	183300300	5030	5030	5030	5030	0
9	20231027	203500	183300300	5030	5030	5030	5030	0
10	20231027	203400	183300300	5030	5030	5030	5030	0
11	20231027	203300	183300300	5030	5030	5030	5030	0
12	20231027	203200	183300300	5030	5030	5030	5030	0
13	20231027	203100	183300300	5030	5030	5030	5030	0
14	20231027	203000	183300300	5030	5030	5030	5030	0
15	20231027	202900	183300300	5030	5030	5030	5030	0
16	20231027	202800	183300300	5030	5030	5030	5030	0
17	20231027	202700	183300300	5030	5030	5030	5030	0
18	20231027	202600	183300300	5030	5030	5030	5030	0
19	20231027	202500	183300300	5030	5030	5030	5030	0
20	20231027	202400	183300300	5030	5030	5030	5030	0
21	20231027	202300	183300300	5030	5030	5030	5030	0
22	20231027	202200	183300300	5030	5030	5030	5030	0
23	20231027	202100	183300300	5030	5030	5030	5030	0
24	20231027	202000	183300300	5030	5030	5030	5030	0
25	20231027	201900	183300300	5030	5030	5030	5030	0
26	20231027	201800	183300300	5030	5030	5030	5030	0
27	20231027	201700	183300300	5030	5030	5030	5030	0
28	20231027	201600	183300300	5030	5030	5030	5030	0
29	20231027	201500	183300300	5030	5030	5030	5030	0
30	20231027	201400	183300300	5030	5030	5030	5030	0
31	20231027	201300	183300300	5030	5030	5030	5030	0
32	20231027	201200	183300300	5030	5030	5030	5030	3070
33	20231027	201100	183300300	5030	5030	5030	5030	0
34	20231027	201000	183300300	5030	5030	5030	5030	0
35	20231027	200900	183300300	5030	5030	5030	5030	0
36	20231027	200800	183300300	5030	5030	5030	5030	0
37	20231027	200700	183300300	5030	5030	5030	5030	0
38	20231027	200600	183300300	5030	5030	5030	5030	0
39	20231027	200500	183300300	5030	5030	5030	5030	0
40	20231027	200400	183300300	5030	5030	5030	5030	0
41	20231027	200300	183300300	5030	5030	5030	5030	0
42	20231027	200200	183300300	5030	5030	5030	5030	0
43	20231027	200100	183300300	5030	5030	5030	5030	0
44	20231027	200000	183300300	5030	5030	5030	5030	0
45	20231027	195900	183300300	5030	5030	5030	5030	0
46	20231027	195800	183300300	5030	5030	5030	5030	0
47	20231027	195700	183300300	5030	5030	5030	5030	0
48	20231027	195600	183300300	5030	5030	5030	5030	0
49	20231027	195500	183300300	5030	5030	5030	5030	0
50	20231027	195400	183300300	5030	5030	5030	5030	0
51	20231027	195300	183300300	5030	5030	5030	5030	0
52	20231027	195200	183300300	5030	5030	5030	5030	0
53	20231027	195100	183300300	5030	5030	5030	5030	0
54	20231027	195000	183300300	5030	5030	5030	5030	0
55	20231027	194900	183300300	5030	5030	5030	5030	0
56	20231027	194800	183300300	5030	5030	5030	5030	0
57	20231027	194700	183300300	5030	5030	5030	5030	0
58	20231027	194600	183300300	5030	5030	5030	5030	0
59	20231027	194500	183300300	5030	5030	5030	5030	0
60	20231027	194400	183300300	5030	5030	5030	5030	0
61	20231027	194300	183300300	5030	5030	5030	5030	0
62	20231027	194200	183300300	5030	5030	5030	5030	3070
63	20231027	194100	183300300	5030	5030	5030	5030	0
64	20231027	194000	183300300	5030	5030	5030	5030	0
65	20231027	193900	183300300	5030	5030	5030	5030	0
66	20231027	193800	183300300	5030	5030	5030	5030	0
67	20231027	193700	183300300	5030	5030	5030	5030	0
68	20231027	193600	183300300	5030	5030	5030	5030	0
69	20231027	193500	183300300	5030	5030	5030	5030	0
70	20231027	193400	183300300	5030	5030	5030	5030	0
71	20231027	193300	183300300	5030	5030	5030	5030	0
72	20231027	193200	183300300	5030	5030	5030	5030	0
73	20231027	193100	183300300	5030	5030	5030	5030	0
74	20231027	193000	183300300	5030	5030	5030	5030	0
75	20231027	192900	183300300	5030	5030	5030	5030	0
76	20231027	192800	183300300	5030	5030	5030	5030	0
77	20231027	192700	183300300	5030	5030	5030	5030	0
78	20231027	192600	183300300	5030	5030	5030	5030	0
79	20231027	192500	183300300	5030	5030	5030	5030	0
80	20231027	192400	183300300	5030	5030	5030	5030	0
81	20231027	192300	183300300	5030	5030	5030	5030	0
82	20231027	192200	183300300	5030	5030	5030	5030	0
83	20231027	192100	183300300	5030	5030	5030	5030	0
84	20231027	192000	183300300	5030	5030	5030	5030	0
85	20231027	191900	183300300	5030	5030	5030	5030	0
86	20231027	191800	183300300	5030	5030	5030	5030	0
87	20231027	191700	183300300	5030	5030	5030	5030	0
88	20231027	191600	183300300	5030	5030	5030	5030	0
89	20231027	191500	183300300	5030	5030	5030	5030	0
90	20231027	191400	183300300	5030	5030	5030	5030	0
91	20231027	191300	183300300	5030	5030	5030	5030	0
92	20231027	191200	183300300	5030	5030	5030	5030	3070
93	20231027	191100	183300300	5030	5030	5030	5030	0
94	20231027	191000	183300300	5030	5030	5030	5030	0
95	20231027	190900	183300300	5030	5030	5030	5030	0
96	20231027	190800	183300300	5030	5030	5030	5030	0
97	20231027	190700	183300300	5030	5030	5030	5030	0
98	20231027	190600	183300300	5030	5030	5030	5030	0
99	20231027	190500	183300300	5030	5030	5030	5030	0
100	20231027	190400	183300300	5030	5030	5030	5030	0
101	20231027	190300	183300300	5030	5030	5030	5030	0
102	20231027	190200	183300300	5030	5030	5030	5030	0
103	20231027	190100	183300300	5030	5030	5030	5030	0
104	20231027	190000	183300300	5030	5030	5030	5030	0
105	20231027	185900	183300300	5030	5030	5030	5030	0
106	20231027	185800	183300300	5030	5030	5030	5030	0
107	20231027	185700	183300300	5030	5030	5030	5030	0
108	20231027	185600	183300300	5030	5030	5030	5030	0
109	20231027	185500	183300300	5030	5030	5030	5030	0
110	20231027	185400	183300300	5030	5030	5030	5030	0
111	20231027	185300	183300300	5030	5030	5030	5030	0
112	20231027	185200	183300300	5030	5030	5030	5030	0
113	20231027	185100	183300300	5030	5030	5030	5030	0
114	20231027	185000	183300300	5030	5030	5030	5030	0
115	20231027	184900	183300300	5030	5030	5030	5030	0
116	20231027	184800	183300300	5030	5030	5030	5030	0
117	20231027	184700	183300300	5030	5030	5030	5030	0
118	20231027	184600	183300300	5030	5030	5030	5030	0
119	20231027	184500	183300300	5030	5030	5030	5030	0
120	20231027	184400	183300300	5030	5030	5030	5030	0
121	20231027	184300	183300300	5030	5030	5030	5030	0
122	20231027	184200	183300300	5030	5030	5030	5030	3070
123	20231027	184100	183300300	5030	5030	5030	5030	0
124	20231027	184000	183300300	5030	5030	5030	5030	0
125	20231027	183900	183300300	5030	5030	5030	5030	0
126	20231027	183800	183300300	5030	5030	5030	5030	0
127	20231027	183700	183300300	5030	5030	5030	5030	0
128	20231027	183600	183300300	5030	5030	5030	5030	0
129	20231027	183500	183300300	5030	5030	5030	5030	0
130	20231027	183400	183300300	5030	5030	5030	5030	0
131	20231027	183300	183300300	5030	5030	5030	5030	0
132	20231027	183200	183300300	5030	5030	5030	5030	0
133	20231027	183100	183300300	5030	5030	5030	5030	0
134	20231027	183000	183300300	5030	5030	5030	5030	0
135	20231027	182900	183300300	5030	5030	5030	5030	0
136	20231027	182800	183300300	5030	5030	5030	5030	0
137	20231027	182700	183300300	5030	5030	5030	5030	0
138	20231027	182600	183300300	5030	5030	5030	5030	0
139	20231027	182500	183300300	5030	5030	5030	5030	0
140	20231027	182400	183300300	5030	5030	5030	5030	0
141	20231027	182300	183300300	5030	5030	5030	5030	0
142	20231027	182200	183300300	5030	5030	5030	5030	0
143	20231027	182100	183300300	5030	5030	5030	5030	0
144	20231027	182000	183300300	5030	5030	5030	5030	0
145	20231027	181900	183300300	5030	5030	5030	5030	0
146	20231027	181800	183300300	5030	5030	5030	5030	0
147	20231027	181700	183300300	5030	5030	5030	5030	0
148	20231027	181600	183300300	5030	5030	5030	5030	0
149	20231027	181500	183300300	5030	5030	5030	5030	0
150	20231027	181400	183300300	5030	5030	5030	5030	0
151	20231027	181300	183300300	5030	5030	5030	5030	0
152	20231027	181200	183300300	5030	5030	5030	5030	3070
153	20231027	181100	183300300	5030	5030	5030	5030	0
154	20231027	181000	183300300	5030	5030	5030	5030	0
155	20231027	180900	183300300	5030	5030	5030	5030	0
156	20231027	180800	183300300	5030	5030	5030	5030	0
157	20231027	180700	183300300	5030	5030	5030	5030	0
158	20231027	180600	183300300	5030	5030	5030	5030	0
159	20231027	180500	183300300	5030	5030	5030	5030	0
160	20231027	180400	183300300	5030	5030	5030	5030	0
161	20231027	180300	183300300	5030	5030	5030	5030	0
162	20231027	180200	183300300	5030	5030	5030	5030	0
163	20231027	180100	183300300	5030	5030	5030	5030	0
164	20231027	180000	183300300	5030	5030	5030	5030	0
165	20231027	175900	183300300	5030	5030	5030	5030	0
166	20231027	175800	183300300	5030	5030	5030	5030	0
167	20231027	175700	183300300	5030	5030	5030	5030	0
168	20231027	175600	183300300	5030	5030	5030	5030	0
169	20231027	175500	183300300	5030	5030	5030	5030	0
170	20231027	175400	183300300	5030	5030	5030	5030	0
171	20231027	175300	183300300	5030	5030	5030	5030	0
172	20231027	175200	183300300	5030	5030	5030	5030	0
173	20231027	175100	183300300	5030	5030	5030	5030	0
174	20231027	175000	183300300	5030	5030	5030	5030	0
175	20231027	174900	183300300	5030	5030	5030	5030	0
176	20231027	174800	183300300	5030	5030	5030	5030	0
177	20231027	174700	183300300	5030	5030	5030	5030	0
178	20231027	174600	183300300	5030	5030	5030	5030	0
179	20231027	174500	183300300	5030	5030	5030	5030	0
180	20231027	174400	183300300	5030	5030	5030	5030	0
181	20231027	174300	183300300	5030	5030	5030	5030	0
182	20231027	174200	183300300	5030	5030	5030	5030	3070
183	20231027	174100	183300300	5030	5030	5030	5030	0
184	20231027	174000	183300300	5030	5030	5030	5030	0
185	20231027	173900	183300300	5030	5030	5030	5030	0
186	20231027	173800	183300300	5030	5030	5030	5030	0
187	20231027	173700	183300300	5030	5030	5030	5030	0
188	20231027	173600	183300300	5030	5030	5030	5030	0
189	20231027	173500	183300300	5030	5030	5030	5030	0
190	20231027	173400	183300300	5030	5030	5030	5030	0
191	20231027	173300	183300300	5030	5030	5030	5030	0
192	20231027	173200	183300300	5030	5030	5030	5030	0
193	20231027	173100	183300300	5030	5030	5030	5030	0
194	20231027	173000	183300300	5030	5030	5030	5030	0
195	20231027	172900	183300300	5030	5030	5030	5030	0
196	20231027	172800	183300300	5030	5030	5030	5030	0
197	20231027	172700	183300300	5030	5030	5030	5030	0
198	20231027	172600	183300300	5030	5030	5030	5030	0
199	20231027	172500	183300300	5030	5030	5030	5030	0
200	20231027	172400	183300300	5030	5030	5030	5030	0
201	20231027	172300	183300300	5030	5030	5030	5030	0
202	20231027	172200	183300300	5030	5030	5030	5030	0
203	20231027	172100	183300300	5030	5030	5030	5030	0
204	20231027	172000	183300300	5030	5030	5030	5030	0
205	20231027	171900	183300300	5030	5030	5030	5030	0
206	20231027	171800	183300300	5030	5030	5030	5030	0
207	20231027	171700	183300300	5030	5030	5030	5030	0
208	20231027	171600	183300300	5030	5030	5030	5030	0
209	20231027	171500	183300300	5030	5030	5030	5030	0
210	20231027	171400	183300300	5030	5030	5030	5030	0
211	20231027	171300	183300300	5030	5030	5030	5030	0
212	20231027	171200	183300300	5030	5030	5030	5030	3070
213	20231027	171100	183300300	5030	5030	5030	5030	0
214	20231027	171000	183300300	5030	5030	5030	5030	0
215	20231027	170900	183300300	5030	5030	5030	5030	0
216	20231027	170800	183300300	5030	5030	5030	5030	0
217	20231027	170700	183300300	5030	5030	5030	5030	0
218	20231027	170600	183300300	5030	5030	5030	5030	0
219	20231027	170500	183300300	5030	5030	5030	5030	0
220	20231027	170400	183300300	5030	5030	5030	5030	0
221	20231027	170300	183300300	5030	5030	5030	5030	0
222	20231027	170200	183300300	5030	5030	5030	5030	0
223	20231027	170100	183300300	5030	5030	5030	5030	0
224	20231027	170000	183300300	5030	5030	5030	5030	0
225	20231027	165900	183300300	5030	5030	5030	5030	0
226	20231027	165800	183300300	5030	5030	5030	5030	0
227	20231027	165700	183300300	5030	5030	5030	5030	0
228	20231027	165600	183300300	5030	5030	5030	5030	0
229	20231027	165500	183300300	5030	5030	5030	5030	0
230	20231027	165400	183300300	5030	5030	5030	5030	0
231	20231027	165300	183300300	5030	5030	5030	5030	0
232	20231027	165200	183300300	5030	5030	5030	5030	0
233	20231027	165100	183300300	5030	5030	5030	5030	0
234	20231027	165000	183300300	5030	5030	5030	5030	0
235	20231027	164900	183300300	5030	5030	5030	5030	0
236	20231027	164800	183300300	5030	5030	5030	5030	0
237	20231027	164700	183300300	5030	5030	5030	5030	0
238	20231027	164600	183300300	5030	5030	5030	5030	0
239	20231027	164500	183300300	5030	5030	5030	5030	0
240	20231027	164400	183300300	5030	5030	5030	5030	0
241	20231027	164300	183300300	5030	5030	5030	5030	0
242	20231027	164200	183300300	5030	5030	5030	5030	3070
243	20231027	164100	183300300	5030	5030	5030	5030	0
244	20231027	164000	183300300	5030	5030	5030	5030	0
245	20231027	163900	183300300	5030	5030	5030	5030	0
246	20231027	163800	183300300	5030	5030	5030	5030	0
247	20231027	163700	183300300	5030	5030	5030	5030	0
248	20231027	163600	183300300	5030	5030	5030	5030	0
249	20231027	163500	183300300	5030	5030	5030	5030	0
250	20231027	163400	183300300	5030	5030	5030	5030	0
251	20231027	163300	183300300	5030	5030	5030	5030	0
252	20231027	163200	183300300	5030	5030	5030	5030	0
253	20231027	163100	183300300	5030	5030	5030	5030	0
254	20231027	163000	183300300	5030	5030	5030	5030	0
255	20231027	162900	183300300	5030	5030	5030	5030	0
256	20231027	162800	183300300	5030	5030	5030	5030	0
257	20231027	162700	183300300	5030	5030	5030	5030	0
258	20231027	162600	183300300	5030	5030	5030	5030	0
259	20231027	162500	183300300	5030	5030	5030	5030	0
260	20231027	162400	183300300	5030	5030	5030	5030	0
261	20231027	162300	183300300	5030	5030	5030	5030	0
262	20231027	162200	183300300	5030	5030	5030	5030	0
263	20231027	162100	183300300	5030	5030	5030	5030	0
264	20231027	162000	183300300	5030	5030	5030	5030	0
265	20231027	161900	183300300	5030	5030	5030	5030	0
266	20231027	161800	183300300	5030	5030	5030	5030	0
267	20231027	161700	183300300	5030	5030	5030	5030	0
268	20231027	161600	183300300	5030	5030	5030	5030	0
269	20231027	161500	183300300	5030	5030	5030	5030	0
270	20231027	161400	183300300	5030	5030	5030	5030	0
271	20231027	161300	183300300	5030	5030	5030	5030	0
272	20231027	161200	183300300	5030	5030	5030	5030	3070
273	20231027	161100	183300300	5030	5030	5030	5030	0
274	20231027	161000	183300300	5030	5030	5030	5030	0
275	20231027	160900	183300300	5030	5030	5030	5030	0
276	20231027	160800	183300300	5030	5030	5030	5030	0
277	20231027	160700	183300300	5030	5030	5030	5030	0
278	20231027	160600	183300300	5030	5030	5030	5030	0
279	20231027	160500	183300300	5030	5030	5030	5030	0
280	20231027	160400	183300300	5030	5030	5030	5030	0
281	20231027	160300	183300300	5030	5030	5030	5030	0
282	20231027	160200	183300300	5030	5030	5030	5030	0
283	20231027	160100	183300300	5030	5030	5030	5030	0
284	20231027	160000	183300300	5030	5030	5030	5030	0
285	20231027	155900	183300300	5030	5030	5030	5030	0
286	20231027	155800	183300300	5030	5030	5030	5030	0
287	20231027	155700	183300300	5030	5030	5030	5030	0
288	20231027	155600	183300300	5030	5030	5030	5030	0
289	20231027	155500	183300300	5030	5030	5030	5030	0
290	20231027	155400	183300300	5030	5030	5030	5030	0
291	20231027	155300	183300300	5030	5030	5030	5030	0
292	20231027	155200	183300300	5030	5030	5030	5030	0
293	20231027	155100	183300300	5030	5030	5030	5030	0
294	20231027	155000	183300300	5030	5030	5030	5030	0
295	20231027	154900	183300300	5030	5030	5030	5030	0
296	20231027	154800	183300300	5030	5030	5030	5030	0
297	20231027	154700	183300300	5030	5030	5030	5030	0
298	20231027	154600	183300300	5030	5030	5030	5030	0
299	20231027	154500	183300300	5030	5030	5030	5030	0
300	20231027	154400	183300300	5030	5030	5030	5030	0
301	20231027	154300	183300300	5030	5030	5030	5030	0
302	20231027	154200	183300300	5030	5030	5030	5030	3070
303	20231027	154100	183300300	5030	5030	5030	5030	0
304	20231027	154000	183300300	5030	5030	5030	5030	0
305	20231027	153900	183300300	5030	5030	5030	5030	0
306	20231027	153800	183300300	5030	5030	5030	5030	0
307	20231027	153700	183300300	5030	5030	5030	5030	0
308	20231027	153600	183300300	5030	5030	5030	5030	0
309	20231027	153500	183300300	5030	5030	5030	5030	0
310	20231027	153400	183300300	5030	5030	5030	5030	0
311	20231027	153300	183300300	5030	5030	5030	5030	0
312	20231027	153200	183300300	5030	5030	5030	5030	0
313	20231027	153100	183300300	5030	5030	5030	5030	0
314	20231027	153000	183300300	5030	5030	5030	5030	3070
315	20231027	152900	167858200	5060	5060	5060	5060	0
316	20231027	152800	167858200	5060	5060	5060	5060	0
317	20231027	152700	167858200	5060	5060	5060	5060	0
318	20231027	152600	167858200	5060	5060	5060	5060	0
319	20231027	152500	167858200	5060	5060	5060	5060	0
320	20231027	152400	167858200	5060	5060	5060	5060	0
321	20231027	152300	167858200	5060	5060	5060	5060	0
322	20231027	152200	167858200	5060	5060	5060	5060	0
323	20231027	152100	167858200	5060	5060	5060	5060	0
324	20231027	152000	167858200	5060	5060	5060	5060	0
325	20231027	151900	167858200	5060	5060	5060	5060	0
326	20231027	151800	167858200	5060	5060	5060	5060	0
327	20231027	151700	167858200	5060	5060	5060	5060	0
328	20231027	151600	167858200	5060	5060	5060	5060	1
329	20231027	151500	167853140	5050	5050	5050	5050	0
330	20231027	151400	167853140	5050	5050	5050	5050	70
331	20231027	151300	167499640	5060	5060	5070	5060	231
332	20231027	151200	166330770	5070	5070	5070	5070	1
333	20231027	151100	166325700	5030	5070	5080	5030	4085
334	20231027	151000	145661130	5080	5080	5080	5080	0
335	20231027	150900	145661130	5080	5080	5080	5080	0
336	20231027	150800	145661130	5080	5080	5080	5080	0
337	20231027	150700	145661130	5080	5080	5080	5080	0
338	20231027	150600	145661130	5080	5080	5080	5080	0
339	20231027	150500	145661130	5080	5080	5080	5080	6
340	20231027	150400	145630650	5080	5080	5080	5080	0
341	20231027	150300	145630650	5080	5060	5080	5060	1001
342	20231027	150200	140565570	5070	5070	5070	5070	1
343	20231027	150100	140560500	5060	5060	5060	5060	1001
344	20231027	150000	135495440	5080	5070	5080	5070	1004
345	20231027	145900	130405140	5070	5070	5070	5070	299
346	20231027	145800	128889210	5080	5080	5080	5080	1
347	20231027	145700	128884130	5090	5090	5090	5090	1
348	20231027	145600	128879040	5070	5070	5070	5070	700
349	20231027	145500	125330040	5070	5100	5100	5070	1000
350	20231027	145400	120259640	5120	5120	5120	5120	0
351	20231027	145300	120259640	5120	5120	5120	5120	0
352	20231027	145200	120259640	5120	5120	5120	5120	0
353	20231027	145100	120259640	5120	5120	5120	5120	0
354	20231027	145000	120259640	5120	5120	5120	5120	0
355	20231027	144900	120259640	5120	5120	5120	5120	0
356	20231027	144800	120259640	5120	5120	5120	5120	0
357	20231027	144700	120259640	5120	5120	5120	5120	0
358	20231027	144600	120259640	5120	5120	5120	5120	0
359	20231027	144500	120259640	5120	5120	5120	5120	0
360	20231027	144400	120259640	5120	5120	5120	5120	0
361	20231027	144300	120259640	5120	5120	5120	5120	0
362	20231027	144200	120259640	5120	5120	5120	5120	475
363	20231027	144100	117827640	5100	5120	5120	5090	372
364	20231027	144000	115930250	5120	5120	5120	5120	0
365	20231027	143900	115930250	5120	5120	5120	5120	0
366	20231027	143800	115930250	5120	5120	5120	5120	0
367	20231027	143700	115930250	5120	5120	5120	5120	10
368	20231027	143600	115879050	5120	5120	5120	5120	0
369	20231027	143500	115879050	5120	5120	5120	5120	0
370	20231027	143400	115879050	5120	5120	5120	5120	0
371	20231027	143300	115879050	5120	5080	5120	5080	706
372	20231027	143200	112286680	5110	5110	5110	5110	0
373	20231027	143100	112286680	5110	5110	5110	5110	0
374	20231027	143000	112286680	5110	5110	5110	5110	0
375	20231027	142900	112286680	5110	5110	5110	5110	0
376	20231027	142800	112286680	5110	5110	5110	5110	0
377	20231027	142700	112286680	5110	5110	5110	5110	0
378	20231027	142600	112286680	5110	5110	5110	5110	0
379	20231027	142500	112286680	5110	5110	5110	5110	0
380	20231027	142400	112286680	5110	5110	5110	5110	0
381	20231027	142300	112286680	5110	5110	5110	5110	0
382	20231027	142200	112286680	5110	5110	5110	5110	0
383	20231027	142100	112286680	5110	5110	5110	5110	0
384	20231027	142000	112286680	5110	5110	5110	5110	0
385	20231027	141900	112286680	5110	5110	5110	5110	0
386	20231027	141800	112286680	5110	5110	5110	5110	0
387	20231027	141700	112286680	5110	5110	5110	5110	0
388	20231027	141600	112286680	5110	5110	5110	5110	0
389	20231027	141500	112286680	5110	5110	5110	5110	30
390	20231027	141400	112133380	5070	5070	5070	5070	0
391	20231027	141300	112133380	5070	5070	5070	5070	0
392	20231027	141200	112133380	5070	5070	5070	5070	857
393	20231027	141100	107788390	5120	5120	5120	5120	0
394	20231027	141000	107788390	5120	5120	5120	5120	0
395	20231027	140900	107788390	5120	5120	5120	5120	0
396	20231027	140800	107788390	5120	5120	5120	5120	0
397	20231027	140700	107788390	5120	5120	5120	5120	0
398	20231027	140600	107788390	5120	5120	5120	5120	0
399	20231027	140500	107788390	5120	5120	5120	5120	0
400	20231027	140400	107788390	5120	5120	5120	5120	0
401	20231027	140300	107788390	5120	5120	5120	5120	0
402	20231027	140200	107788390	5120	5120	5120	5120	0
403	20231027	140100	107788390	5120	5120	5120	5120	0
404	20231027	140000	107788390	5120	5120	5120	5120	0
405	20231027	135900	107788390	5120	5120	5120	5120	0
406	20231027	135800	107788390	5120	5120	5120	5120	0
407	20231027	135700	107788390	5120	5090	5120	5090	100
408	20231027	135600	107277890	5110	5110	5110	5110	0
409	20231027	135500	107277890	5110	5110	5110	5110	0
410	20231027	135400	107277890	5110	5110	5110	5110	0
411	20231027	135300	107277890	5110	5110	5110	5110	50
412	20231027	135200	107022390	5060	5060	5060	5060	0
413	20231027	135100	107022390	5060	5090	5090	5060	2300
414	20231027	135000	95352070	5150	5150	5150	5150	0
415	20231027	134900	95352070	5150	5150	5150	5150	0
416	20231027	134800	95352070	5150	5150	5150	5150	0
417	20231027	134700	95352070	5150	5150	5150	5150	0
418	20231027	134600	95352070	5150	5150	5150	5150	0
419	20231027	134500	95352070	5150	5150	5150	5150	0
420	20231027	134400	95352070	5150	5150	5150	5150	0
421	20231027	134300	95352070	5150	5150	5150	5150	0
422	20231027	134200	95352070	5150	5150	5150	5150	0
423	20231027	134100	95352070	5150	5150	5150	5150	0
424	20231027	134000	95352070	5150	5150	5150	5150	0
425	20231027	133900	95352070	5150	5150	5150	5150	0
426	20231027	133800	95352070	5150	5150	5150	5150	0
427	20231027	133700	95352070	5150	5150	5150	5150	0
428	20231027	133600	95352070	5150	5150	5150	5150	0
429	20231027	133500	95352070	5150	5150	5150	5150	0
430	20231027	133400	95352070	5150	5140	5150	5140	20
431	20231027	133300	95249090	5140	5120	5140	5120	238
432	20231027	133200	94030130	5150	5150	5150	5150	0
433	20231027	133100	94030130	5150	5150	5150	5150	0
434	20231027	133000	94030130	5150	5150	5150	5150	0
435	20231027	132900	94030130	5150	5150	5150	5150	0
436	20231027	132800	94030130	5150	5120	5150	5120	2
437	20231027	132700	94019860	5070	5080	5080	5070	4
438	20231027	132600	93999560	5160	5160	5160	5160	0
439	20231027	132500	93999560	5160	5160	5160	5160	0
440	20231027	132400	93999560	5160	5160	5160	5160	20
441	20231027	132300	93896360	5080	5080	5080	5080	0
442	20231027	132200	93896360	5080	5080	5080	5080	1
443	20231027	132100	93891280	5170	5170	5170	5170	0
444	20231027	132000	93891280	5170	5170	5170	5170	0
445	20231027	131900	93891280	5170	5170	5170	5170	0
446	20231027	131800	93891280	5170	5150	5170	5150	20
447	20231027	131700	93788000	5140	5100	5140	5080	2869
448	20231027	131600	79200840	5110	5110	5110	5110	0
449	20231027	131500	79200840	5110	5110	5110	5110	500
450	20231027	131400	76645840	5120	5120	5120	5120	34
451	20231027	131300	76471760	5180	5180	5180	5180	0
452	20231027	131200	76471760	5180	5180	5180	5180	0
453	20231027	131100	76471760	5180	5180	5180	5180	0
454	20231027	131000	76471760	5180	5180	5180	5180	0
455	20231027	130900	76471760	5180	5180	5180	5180	0
456	20231027	130800	76471760	5180	5180	5180	5180	0
457	20231027	130700	76471760	5180	5180	5180	5180	0
458	20231027	130600	76471760	5180	5150	5180	5150	100
459	20231027	130500	75955400	5120	5120	5120	5120	0
460	20231027	130400	75955400	5120	5120	5120	5120	0
461	20231027	130300	75955400	5120	5120	5120	5120	0
462	20231027	130200	75955400	5120	5120	5120	5120	3
463	20231027	130100	75940040	5160	5160	5160	5160	0
464	20231027	130000	75940040	5160	5160	5160	5160	0
465	20231027	125900	75940040	5160	5160	5160	5160	0
466	20231027	125800	75940040	5160	5160	5160	5160	0
467	20231027	125700	75940040	5160	5160	5160	5160	0
468	20231027	125600	75940040	5160	5160	5160	5160	0
469	20231027	125500	75940040	5160	5160	5160	5160	0
470	20231027	125400	75940040	5160	5130	5160	5130	11
471	20231027	125300	75883370	5120	5120	5120	5120	0
472	20231027	125200	75883370	5120	5120	5120	5120	0
473	20231027	125100	75883370	5120	5130	5130	5120	365
474	20231027	125000	74013920	5170	5170	5170	5170	0
475	20231027	124900	74013920	5170	5170	5170	5170	0
476	20231027	124800	74013920	5170	5170	5170	5170	0
477	20231027	124700	74013920	5170	5170	5170	5170	0
478	20231027	124600	74013920	5170	5170	5170	5170	0
479	20231027	124500	74013920	5170	5170	5170	5170	0
480	20231027	124400	74013920	5170	5170	5170	5170	0
481	20231027	124300	74013920	5170	5170	5170	5170	0
482	20231027	124200	74013920	5170	5170	5170	5170	0
483	20231027	124100	74013920	5170	5170	5170	5170	0
484	20231027	124000	74013920	5170	5170	5170	5170	0
485	20231027	123900	74013920	5170	5170	5170	5170	0
486	20231027	123800	74013920	5170	5170	5170	5170	0
487	20231027	123700	74013920	5170	5170	5170	5170	0
488	20231027	123600	74013920	5170	5170	5170	5170	0
489	20231027	123500	74013920	5170	5170	5170	5170	14
490	20231027	123400	73941540	5170	5170	5170	5170	0
491	20231027	123300	73941540	5170	5170	5170	5170	0
492	20231027	123200	73941540	5170	5170	5170	5170	0
493	20231027	123100	73941540	5170	5170	5170	5170	0
494	20231027	123000	73941540	5170	5170	5170	5170	0
495	20231027	122900	73941540	5170	5170	5170	5170	0
496	20231027	122800	73941540	5170	5170	5170	5170	0
497	20231027	122700	73941540	5170	5170	5170	5170	0
498	20231027	122600	73941540	5170	5170	5170	5170	0
499	20231027	122500	73941540	5170	5170	5170	5170	0
500	20231027	122400	73941540	5170	5170	5170	5170	0
501	20231027	122300	73941540	5170	5170	5170	5170	0
502	20231027	122200	73941540	5170	5170	5170	5170	0
503	20231027	122100	73941540	5170	5170	5170	5170	0
504	20231027	122000	73941540	5170	5170	5170	5170	0
505	20231027	121900	73941540	5170	5170	5170	5170	0
506	20231027	121800	73941540	5170	5170	5170	5170	0
507	20231027	121700	73941540	5170	5170	5170	5170	0
508	20231027	121600	73941540	5170	5140	5170	5140	1862
509	20231027	121500	64352110	5150	5100	5150	5100	51
510	20231027	121400	64089510	5150	5150	5150	5150	0
511	20231027	121300	64089510	5150	5150	5150	5150	0
512	20231027	121200	64089510	5150	5150	5150	5150	0
513	20231027	121100	64089510	5150	5150	5150	5150	0
514	20231027	121000	64089510	5150	5150	5150	5150	0
515	20231027	120900	64089510	5150	5150	5150	5150	0
516	20231027	120800	64089510	5150	5150	5150	5150	2
517	20231027	120700	64079210	5140	5140	5140	5140	56
518	20231027	120600	63791370	5140	5140	5140	5140	0
519	20231027	120500	63791370	5140	5140	5140	5140	0
520	20231027	120400	63791370	5140	5140	5140	5140	0
521	20231027	120300	63791370	5140	5140	5140	5140	0
522	20231027	120200	63791370	5140	5140	5140	5140	0
523	20231027	120100	63791370	5140	5140	5140	5140	0
524	20231027	120000	63791370	5140	5140	5140	5140	0
525	20231027	115900	63791370	5140	5140	5140	5140	0
526	20231027	115800	63791370	5140	5140	5140	5140	550
527	20231027	115700	60964370	5140	5140	5140	5140	0
528	20231027	115600	60964370	5140	5140	5140	5140	0
529	20231027	115500	60964370	5140	5140	5140	5140	0
530	20231027	115400	60964370	5140	5140	5140	5140	0
531	20231027	115300	60964370	5140	5140	5140	5140	0
532	20231027	115200	60964370	5140	5140	5140	5140	0
533	20231027	115100	60964370	5140	5140	5140	5140	0
534	20231027	115000	60964370	5140	5140	5140	5140	0
535	20231027	114900	60964370	5140	5140	5140	5140	0
536	20231027	114800	60964370	5140	5140	5140	5140	0
537	20231027	114700	60964370	5140	5140	5140	5140	0
538	20231027	114600	60964370	5140	5140	5140	5140	0
539	20231027	114500	60964370	5140	5140	5140	5140	0
540	20231027	114400	60964370	5140	5140	5140	5140	0
541	20231027	114300	60964370	5140	5140	5140	5140	100
542	20231027	114200	60450370	5140	5140	5140	5140	0
543	20231027	114100	60450370	5140	5140	5140	5140	0
544	20231027	114000	60450370	5140	5140	5140	5140	0
545	20231027	113900	60450370	5140	5140	5140	5140	0
546	20231027	113800	60450370	5140	5110	5140	5110	719
547	20231027	113700	56773240	5100	5110	5110	5100	352
548	20231027	113600	54977290	5110	5110	5110	5100	502
549	20231027	113500	52412100	5120	5120	5120	5120	0
550	20231027	113400	52412100	5120	5120	5120	5120	0
551	20231027	113300	52412100	5120	5120	5120	5120	0
552	20231027	113200	52412100	5120	5120	5120	5120	0
553	20231027	113100	52412100	5120	5120	5120	5120	0
554	20231027	113000	52412100	5120	5120	5120	5120	0
555	20231027	112900	52412100	5120	5120	5120	5120	0
556	20231027	112800	52412100	5120	5120	5120	5120	0
557	20231027	112700	52412100	5120	5120	5120	5120	0
558	20231027	112600	52412100	5120	5120	5120	5120	0
559	20231027	112500	52412100	5120	5120	5120	5120	0
560	20231027	112400	52412100	5120	5120	5120	5120	0
561	20231027	112300	52412100	5120	5120	5120	5120	0
562	20231027	112200	52412100	5120	5120	5120	5120	0
563	20231027	112100	52412100	5120	5120	5120	5120	0
564	20231027	112000	52412100	5120	5120	5120	5120	0
565	20231027	111900	52412100	5120	5110	5120	5110	14
566	20231027	111800	52340550	5140	5140	5140	5140	0
567	20231027	111700	52340550	5140	5140	5140	5140	0
568	20231027	111600	52340550	5140	5140	5140	5140	0
569	20231027	111500	52340550	5140	5140	5140	5140	0
570	20231027	111400	52340550	5140	5140	5140	5140	0
571	20231027	111300	52340550	5140	5140	5140	5140	0
572	20231027	111200	52340550	5140	5140	5140	5140	0
573	20231027	111100	52340550	5140	5140	5140	5140	0
574	20231027	111000	52340550	5140	5140	5140	5140	0
575	20231027	110900	52340550	5140	5140	5140	5140	0
576	20231027	110800	52340550	5140	5140	5140	5140	0
577	20231027	110700	52340550	5140	5140	5140	5140	0
578	20231027	110600	52340550	5140	5140	5140	5140	0
579	20231027	110500	52340550	5140	5140	5140	5140	0
580	20231027	110400	52340550	5140	5140	5140	5140	0
581	20231027	110300	52340550	5140	5110	5140	5110	317
582	20231027	110200	50720620	5140	5140	5140	5140	0
583	20231027	110100	50720620	5140	5140	5140	5140	0
584	20231027	110000	50720620	5140	5120	5140	5120	48
585	20231027	105900	50474840	5120	5120	5120	5120	0
586	20231027	105800	50474840	5120	5120	5120	5120	0
587	20231027	105700	50474840	5120	5120	5120	5120	0
588	20231027	105600	50474840	5120	5120	5120	5120	1
589	20231027	105500	50469720	5120	5120	5120	5120	0
590	20231027	105400	50469720	5120	5120	5120	5120	0
591	20231027	105300	50469720	5120	5120	5120	5120	0
592	20231027	105200	50469720	5120	5120	5120	5120	0
593	20231027	105100	50469720	5120	5120	5120	5120	0
594	20231027	105000	50469720	5120	5120	5120	5120	0
595	20231027	104900	50469720	5120	5120	5120	5120	0
596	20231027	104800	50469720	5120	5120	5120	5120	0
597	20231027	104700	50469720	5120	5120	5120	5120	0
598	20231027	104600	50469720	5120	5120	5120	5120	0
599	20231027	104500	50469720	5120	5120	5120	5120	0
600	20231027	104400	50469720	5120	5120	5120	5120	0
601	20231027	104300	50469720	5120	5120	5120	5120	0
602	20231027	104200	50469720	5120	5120	5120	5120	0
603	20231027	104100	50469720	5120	5120	5120	5120	0
604	20231027	104000	50469720	5120	5120	5120	5120	0
605	20231027	103900	50469720	5120	5120	5120	5120	0
606	20231027	103800	50469720	5120	5120	5120	5120	1
607	20231027	103700	50464600	5110	5120	5120	5110	100
608	20231027	103600	49953590	5110	5110	5110	5110	200
609	20231027	103500	48931590	5120	5120	5120	5120	0
610	20231027	103400	48931590	5120	5120	5120	5120	0
611	20231027	103300	48931590	5120	5120	5120	5120	0
612	20231027	103200	48931590	5120	5120	5120	5120	0
613	20231027	103100	48931590	5120	5120	5120	5120	0
614	20231027	103000	48931590	5120	5120	5120	5120	0
615	20231027	102900	48931590	5120	5120	5120	5120	0
616	20231027	102800	48931590	5120	5120	5120	5120	0
617	20231027	102700	48931590	5120	5120	5120	5120	0
618	20231027	102600	48931590	5120	5120	5120	5120	0
619	20231027	102500	48931590	5120	5120	5120	5120	0
620	20231027	102400	48931590	5120	5120	5120	5120	0
621	20231027	102300	48931590	5120	5120	5120	5120	2
622	20231027	102200	48921350	5110	5110	5120	5110	60
623	20231027	102100	48614740	5120	5120	5120	5120	0
624	20231027	102000	48614740	5120	5120	5120	5120	0
625	20231027	101900	48614740	5120	5120	5120	5120	0
626	20231027	101800	48614740	5120	5120	5120	5120	0
627	20231027	101700	48614740	5120	5120	5120	5120	0
628	20231027	101600	48614740	5120	5120	5120	5120	0
629	20231027	101500	48614740	5120	5110	5120	5110	50
630	20231027	101400	48359210	5120	5100	5120	5100	294
631	20231027	101300	46859770	5120	5110	5120	5110	44
632	20231027	101200	46634920	5110	5110	5110	5110	2
633	20231027	101100	46624700	5120	5120	5120	5120	0
634	20231027	101000	46624700	5120	5120	5120	5120	0
635	20231027	100900	46624700	5120	5120	5120	5120	0
636	20231027	100800	46624700	5120	5120	5120	5120	0
637	20231027	100700	46624700	5120	5120	5120	5120	0
638	20231027	100600	46624700	5120	5120	5120	5120	0
639	20231027	100500	46624700	5120	5120	5120	5120	0
640	20231027	100400	46624700	5120	5120	5120	5120	0
641	20231027	100300	46624700	5120	5120	5120	5120	0
642	20231027	100200	46624700	5120	5120	5120	5120	0
643	20231027	100100	46624700	5120	5120	5120	5120	0
644	20231027	100000	46624700	5120	5120	5120	5120	0
645	20231027	095900	46624700	5120	5120	5120	5120	0
646	20231027	095800	46624700	5120	5120	5120	5120	0
647	20231027	095700	46624700	5120	5120	5120	5120	0
648	20231027	095600	46624700	5120	5120	5120	5120	0
649	20231027	095500	46624700	5120	5120	5120	5120	4
650	20231027	095400	46604220	5120	5120	5120	5120	0
651	20231027	095300	46604220	5120	5120	5120	5120	0
652	20231027	095200	46604220	5120	5120	5120	5120	0
653	20231027	095100	46604220	5120	5120	5120	5120	0
654	20231027	095000	46604220	5120	5120	5120	5120	0
655	20231027	094900	46604220	5120	5120	5120	5120	0
656	20231027	094800	46604220	5120	5120	5120	5120	1
657	20231027	094700	46599100	5120	5120	5120	5120	0
658	20231027	094600	46599100	5120	5120	5120	5120	0
659	20231027	094500	46599100	5120	5120	5120	5120	0
660	20231027	094400	46599100	5120	5120	5120	5120	0
661	20231027	094300	46599100	5120	5120	5120	5120	0
662	20231027	094200	46599100	5120	5100	5120	5100	4
663	20231027	094100	46578680	5110	5090	5110	5090	294
664	20231027	094000	45082180	5120	5120	5120	5120	3
665	20231027	093900	45066820	5120	5100	5120	5080	2048
666	20231027	093800	34637040	5180	5180	5180	5180	1
667	20231027	093700	34631860	5120	5120	5120	5120	0
668	20231027	093600	34631860	5120	5190	5190	5110	304
669	20231027	093500	33077780	5200	5200	5200	5200	0
670	20231027	093400	33077780	5200	5200	5200	5200	0
671	20231027	093300	33077780	5200	5200	5200	5200	0
672	20231027	093200	33077780	5200	5200	5200	5200	3
673	20231027	093100	33062180	5130	5130	5130	5100	405
674	20231027	093000	30987980	5130	5130	5130	5130	1
675	20231027	092900	30982850	5110	5150	5150	5110	2171
676	20231027	092800	19861370	5160	5160	5160	5160	0
677	20231027	092700	19861370	5160	5160	5160	5160	0
678	20231027	092600	19861370	5160	5160	5160	5160	0
679	20231027	092500	19861370	5160	5160	5160	5160	2
680	20231027	092400	19851050	5160	5170	5170	5160	66
681	20231027	092300	19510440	5170	5170	5170	5120	2049
682	20231027	092200	8959440	5200	5200	5200	5200	0
683	20231027	092100	8959440	5200	5200	5200	5200	0
684	20231027	092000	8959440	5200	5200	5200	5200	0
685	20231027	091900	8959440	5200	5200	5200	5200	0
686	20231027	091800	8959440	5200	5200	5200	5200	0
687	20231027	091700	8959440	5200	5200	5200	5200	0
688	20231027	091600	8959440	5200	5170	5200	5170	312
689	20231027	091500	7344870	5220	5220	5220	5220	0
690	20231027	091400	7344870	5220	5220	5220	5220	0
691	20231027	091300	7344870	5220	5220	5220	5220	0
692	20231027	091200	7344870	5220	5220	5220	5220	0
693	20231027	091100	7344870	5220	5170	5220	5170	6
694	20231027	091000	7313760	5170	5170	5170	5170	1007
695	20231027	090900	2107570	5220	5220	5220	5220	0
696	20231027	090800	2107570	5220	5220	5220	5220	0
697	20231027	090700	2107570	5220	5170	5220	5170	2
698	20231027	090600	2097180	5220	5200	5220	5200	54
699	20231027	090500	1815980	5180	5180	5180	5180	192
700	20231027	090400	821420	5190	5190	5190	5190	18
701	20231027	090300	728000	5200	5200	5200	5200	0
702	20231027	090200	728000	5200	5200	5200	5200	0
703	20231027	090100	728000	5200	5200	5200	5200	140
704	20231027	090000	0	5200	5200	5200	5200	0