KissMeData/066310/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193400	182632870	8900	8900	8900	8900	2545
3	20231027	193300	182632870	8900	8900	8900	8900	0
4	20231027	193200	182632870	8900	8900	8900	8900	0
5	20231027	193100	182632870	8900	8900	8900	8900	0
6	20231027	193000	182632870	8900	8900	8900	8900	0
7	20231027	192900	182632870	8900	8900	8900	8900	0
8	20231027	192800	182632870	8900	8900	8900	8900	0
9	20231027	192700	182632870	8900	8900	8900	8900	0
10	20231027	192600	182632870	8900	8900	8900	8900	0
11	20231027	192500	182632870	8900	8900	8900	8900	0
12	20231027	192400	182632870	8900	8900	8900	8900	0
13	20231027	192300	182632870	8900	8900	8900	8900	0
14	20231027	192200	182632870	8900	8900	8900	8900	0
15	20231027	192100	182632870	8900	8900	8900	8900	0
16	20231027	192000	182632870	8900	8900	8900	8900	0
17	20231027	191900	182632870	8900	8900	8900	8900	0
18	20231027	191800	182632870	8900	8900	8900	8900	0
19	20231027	191700	182632870	8900	8900	8900	8900	0
20	20231027	191600	182632870	8900	8900	8900	8900	0
21	20231027	191500	182632870	8900	8900	8900	8900	0
22	20231027	191400	182632870	8900	8900	8900	8900	0
23	20231027	191300	182632870	8900	8900	8900	8900	0
24	20231027	191200	182632870	8900	8900	8900	8900	0
25	20231027	191100	182632870	8900	8900	8900	8900	0
26	20231027	191000	182632870	8900	8900	8900	8900	0
27	20231027	190900	182632870	8900	8900	8900	8900	0
28	20231027	190800	182632870	8900	8900	8900	8900	0
29	20231027	190700	182632870	8900	8900	8900	8900	0
30	20231027	190600	182632870	8900	8900	8900	8900	0
31	20231027	190500	182632870	8900	8900	8900	8900	0
32	20231027	190400	182632870	8900	8900	8900	8900	2545
33	20231027	190300	182632870	8900	8900	8900	8900	0
34	20231027	190200	182632870	8900	8900	8900	8900	0
35	20231027	190100	182632870	8900	8900	8900	8900	0
36	20231027	190000	182632870	8900	8900	8900	8900	0
37	20231027	185900	182632870	8900	8900	8900	8900	0
38	20231027	185800	182632870	8900	8900	8900	8900	0
39	20231027	185700	182632870	8900	8900	8900	8900	0
40	20231027	185600	182632870	8900	8900	8900	8900	0
41	20231027	185500	182632870	8900	8900	8900	8900	0
42	20231027	185400	182632870	8900	8900	8900	8900	0
43	20231027	185300	182632870	8900	8900	8900	8900	0
44	20231027	185200	182632870	8900	8900	8900	8900	0
45	20231027	185100	182632870	8900	8900	8900	8900	0
46	20231027	185000	182632870	8900	8900	8900	8900	0
47	20231027	184900	182632870	8900	8900	8900	8900	0
48	20231027	184800	182632870	8900	8900	8900	8900	0
49	20231027	184700	182632870	8900	8900	8900	8900	0
50	20231027	184600	182632870	8900	8900	8900	8900	0
51	20231027	184500	182632870	8900	8900	8900	8900	0
52	20231027	184400	182632870	8900	8900	8900	8900	0
53	20231027	184300	182632870	8900	8900	8900	8900	0
54	20231027	184200	182632870	8900	8900	8900	8900	0
55	20231027	184100	182632870	8900	8900	8900	8900	0
56	20231027	184000	182632870	8900	8900	8900	8900	0
57	20231027	183900	182632870	8900	8900	8900	8900	0
58	20231027	183800	182632870	8900	8900	8900	8900	0
59	20231027	183700	182632870	8900	8900	8900	8900	0
60	20231027	183600	182632870	8900	8900	8900	8900	0
61	20231027	183500	182632870	8900	8900	8900	8900	0
62	20231027	183400	182632870	8900	8900	8900	8900	2545
63	20231027	183300	182632870	8900	8900	8900	8900	0
64	20231027	183200	182632870	8900	8900	8900	8900	0
65	20231027	183100	182632870	8900	8900	8900	8900	0
66	20231027	183000	182632870	8900	8900	8900	8900	0
67	20231027	182900	182632870	8900	8900	8900	8900	0
68	20231027	182800	182632870	8900	8900	8900	8900	0
69	20231027	182700	182632870	8900	8900	8900	8900	0
70	20231027	182600	182632870	8900	8900	8900	8900	0
71	20231027	182500	182632870	8900	8900	8900	8900	0
72	20231027	182400	182632870	8900	8900	8900	8900	0
73	20231027	182300	182632870	8900	8900	8900	8900	0
74	20231027	182200	182632870	8900	8900	8900	8900	0
75	20231027	182100	182632870	8900	8900	8900	8900	0
76	20231027	182000	182632870	8900	8900	8900	8900	0
77	20231027	181900	182632870	8900	8900	8900	8900	0
78	20231027	181800	182632870	8900	8900	8900	8900	0
79	20231027	181700	182632870	8900	8900	8900	8900	0
80	20231027	181600	182632870	8900	8900	8900	8900	0
81	20231027	181500	182632870	8900	8900	8900	8900	0
82	20231027	181400	182632870	8900	8900	8900	8900	0
83	20231027	181300	182632870	8900	8900	8900	8900	0
84	20231027	181200	182632870	8900	8900	8900	8900	0
85	20231027	181100	182632870	8900	8900	8900	8900	0
86	20231027	181000	182632870	8900	8900	8900	8900	0
87	20231027	180900	182632870	8900	8900	8900	8900	0
88	20231027	180800	182632870	8900	8900	8900	8900	0
89	20231027	180700	182632870	8900	8900	8900	8900	0
90	20231027	180600	182632870	8900	8900	8900	8900	0
91	20231027	180500	182632870	8900	8900	8900	8900	0
92	20231027	180400	182632870	8900	8900	8900	8900	2545
93	20231027	180300	182632870	8900	8900	8900	8900	0
94	20231027	180200	182632870	8900	8900	8900	8900	0
95	20231027	180100	182632870	8900	8900	8900	8900	0
96	20231027	180000	182632870	8900	8900	8900	8900	0
97	20231027	175900	182632870	8900	8900	8900	8900	0
98	20231027	175800	182632870	8900	8900	8900	8900	0
99	20231027	175700	182632870	8900	8900	8900	8900	0
100	20231027	175600	182632870	8900	8900	8900	8900	0
101	20231027	175500	182632870	8900	8900	8900	8900	0
102	20231027	175400	182632870	8900	8900	8900	8900	0
103	20231027	175300	182632870	8900	8900	8900	8900	0
104	20231027	175200	182632870	8900	8900	8900	8900	0
105	20231027	175100	182632870	8900	8900	8900	8900	0
106	20231027	175000	182632870	8900	8900	8900	8900	0
107	20231027	174900	182632870	8900	8900	8900	8900	0
108	20231027	174800	182632870	8900	8900	8900	8900	0
109	20231027	174700	182632870	8900	8900	8900	8900	0
110	20231027	174600	182632870	8900	8900	8900	8900	0
111	20231027	174500	182632870	8900	8900	8900	8900	0
112	20231027	174400	182632870	8900	8900	8900	8900	0
113	20231027	174300	182632870	8900	8900	8900	8900	0
114	20231027	174200	182632870	8900	8900	8900	8900	0
115	20231027	174100	182632870	8900	8900	8900	8900	0
116	20231027	174000	182632870	8900	8900	8900	8900	0
117	20231027	173900	182632870	8900	8900	8900	8900	0
118	20231027	173800	182632870	8900	8900	8900	8900	0
119	20231027	173700	182632870	8900	8900	8900	8900	0
120	20231027	173600	182632870	8900	8900	8900	8900	0
121	20231027	173500	182632870	8900	8900	8900	8900	0
122	20231027	173400	182632870	8900	8900	8900	8900	2545
123	20231027	173300	182632870	8900	8900	8900	8900	0
124	20231027	173200	182632870	8900	8900	8900	8900	0
125	20231027	173100	182632870	8900	8900	8900	8900	0
126	20231027	173000	182632870	8900	8900	8900	8900	0
127	20231027	172900	182632870	8900	8900	8900	8900	0
128	20231027	172800	182632870	8900	8900	8900	8900	0
129	20231027	172700	182632870	8900	8900	8900	8900	0
130	20231027	172600	182632870	8900	8900	8900	8900	0
131	20231027	172500	182632870	8900	8900	8900	8900	0
132	20231027	172400	182632870	8900	8900	8900	8900	0
133	20231027	172300	182632870	8900	8900	8900	8900	0
134	20231027	172200	182632870	8900	8900	8900	8900	0
135	20231027	172100	182632870	8900	8900	8900	8900	0
136	20231027	172000	182632870	8900	8900	8900	8900	0
137	20231027	171900	182632870	8900	8900	8900	8900	0
138	20231027	171800	182632870	8900	8900	8900	8900	0
139	20231027	171700	182632870	8900	8900	8900	8900	0
140	20231027	171600	182632870	8900	8900	8900	8900	0
141	20231027	171500	182632870	8900	8900	8900	8900	0
142	20231027	171400	182632870	8900	8900	8900	8900	0
143	20231027	171300	182632870	8900	8900	8900	8900	0
144	20231027	171200	182632870	8900	8900	8900	8900	0
145	20231027	171100	182632870	8900	8900	8900	8900	0
146	20231027	171000	182632870	8900	8900	8900	8900	0
147	20231027	170900	182632870	8900	8900	8900	8900	0
148	20231027	170800	182632870	8900	8900	8900	8900	0
149	20231027	170700	182632870	8900	8900	8900	8900	0
150	20231027	170600	182632870	8900	8900	8900	8900	0
151	20231027	170500	182632870	8900	8900	8900	8900	0
152	20231027	170400	182632870	8900	8900	8900	8900	2545
153	20231027	170300	182632870	8900	8900	8900	8900	0
154	20231027	170200	182632870	8900	8900	8900	8900	0
155	20231027	170100	182632870	8900	8900	8900	8900	0
156	20231027	170000	182632870	8900	8900	8900	8900	0
157	20231027	165900	182632870	8900	8900	8900	8900	0
158	20231027	165800	182632870	8900	8900	8900	8900	0
159	20231027	165700	182632870	8900	8900	8900	8900	0
160	20231027	165600	182632870	8900	8900	8900	8900	0
161	20231027	165500	182632870	8900	8900	8900	8900	0
162	20231027	165400	182632870	8900	8900	8900	8900	0
163	20231027	165300	182632870	8900	8900	8900	8900	0
164	20231027	165200	182632870	8900	8900	8900	8900	0
165	20231027	165100	182632870	8900	8900	8900	8900	0
166	20231027	165000	182632870	8900	8900	8900	8900	0
167	20231027	164900	182632870	8900	8900	8900	8900	0
168	20231027	164800	182632870	8900	8900	8900	8900	0
169	20231027	164700	182632870	8900	8900	8900	8900	0
170	20231027	164600	182632870	8900	8900	8900	8900	0
171	20231027	164500	182632870	8900	8900	8900	8900	0
172	20231027	164400	182632870	8900	8900	8900	8900	0
173	20231027	164300	182632870	8900	8900	8900	8900	0
174	20231027	164200	182632870	8900	8900	8900	8900	0
175	20231027	164100	182632870	8900	8900	8900	8900	0
176	20231027	164000	182632870	8900	8900	8900	8900	0
177	20231027	163900	182632870	8900	8900	8900	8900	0
178	20231027	163800	182632870	8900	8900	8900	8900	0
179	20231027	163700	182632870	8900	8900	8900	8900	0
180	20231027	163600	182632870	8900	8900	8900	8900	0
181	20231027	163500	182632870	8900	8900	8900	8900	0
182	20231027	163400	182632870	8900	8900	8900	8900	2545
183	20231027	163300	182632870	8900	8900	8900	8900	0
184	20231027	163200	182632870	8900	8900	8900	8900	0
185	20231027	163100	182632870	8900	8900	8900	8900	0
186	20231027	163000	182632870	8900	8900	8900	8900	0
187	20231027	162900	182632870	8900	8900	8900	8900	0
188	20231027	162800	182632870	8900	8900	8900	8900	0
189	20231027	162700	182632870	8900	8900	8900	8900	0
190	20231027	162600	182632870	8900	8900	8900	8900	0
191	20231027	162500	182632870	8900	8900	8900	8900	0
192	20231027	162400	182632870	8900	8900	8900	8900	0
193	20231027	162300	182632870	8900	8900	8900	8900	0
194	20231027	162200	182632870	8900	8900	8900	8900	0
195	20231027	162100	182632870	8900	8900	8900	8900	0
196	20231027	162000	182632870	8900	8900	8900	8900	0
197	20231027	161900	182632870	8900	8900	8900	8900	0
198	20231027	161800	182632870	8900	8900	8900	8900	0
199	20231027	161700	182632870	8900	8900	8900	8900	0
200	20231027	161600	182632870	8900	8900	8900	8900	0
201	20231027	161500	182632870	8900	8900	8900	8900	0
202	20231027	161400	182632870	8900	8900	8900	8900	0
203	20231027	161300	182632870	8900	8900	8900	8900	0
204	20231027	161200	182632870	8900	8900	8900	8900	0
205	20231027	161100	182632870	8900	8900	8900	8900	0
206	20231027	161000	182632870	8900	8900	8900	8900	0
207	20231027	160900	182632870	8900	8900	8900	8900	0
208	20231027	160800	182632870	8900	8900	8900	8900	0
209	20231027	160700	182632870	8900	8900	8900	8900	0
210	20231027	160600	182632870	8900	8900	8900	8900	0
211	20231027	160500	182632870	8900	8900	8900	8900	0
212	20231027	160400	182632870	8900	8900	8900	8900	2545
213	20231027	160300	182632870	8900	8900	8900	8900	0
214	20231027	160200	182632870	8900	8900	8900	8900	0
215	20231027	160100	182632870	8900	8900	8900	8900	0
216	20231027	160000	182632870	8900	8900	8900	8900	0
217	20231027	155900	182632870	8900	8900	8900	8900	0
218	20231027	155800	182632870	8900	8900	8900	8900	0
219	20231027	155700	182632870	8900	8900	8900	8900	0
220	20231027	155600	182632870	8900	8900	8900	8900	0
221	20231027	155500	182632870	8900	8900	8900	8900	0
222	20231027	155400	182632870	8900	8900	8900	8900	0
223	20231027	155300	182632870	8900	8900	8900	8900	0
224	20231027	155200	182632870	8900	8900	8900	8900	0
225	20231027	155100	182632870	8900	8900	8900	8900	0
226	20231027	155000	182632870	8900	8900	8900	8900	0
227	20231027	154900	182632870	8900	8900	8900	8900	0
228	20231027	154800	182632870	8900	8900	8900	8900	0
229	20231027	154700	182632870	8900	8900	8900	8900	0
230	20231027	154600	182632870	8900	8900	8900	8900	0
231	20231027	154500	182632870	8900	8900	8900	8900	0
232	20231027	154400	182632870	8900	8900	8900	8900	0
233	20231027	154300	182632870	8900	8900	8900	8900	0
234	20231027	154200	182632870	8900	8900	8900	8900	0
235	20231027	154100	182632870	8900	8900	8900	8900	0
236	20231027	154000	182632870	8900	8900	8900	8900	0
237	20231027	153900	182632870	8900	8900	8900	8900	0
238	20231027	153800	182632870	8900	8900	8900	8900	0
239	20231027	153700	182632870	8900	8900	8900	8900	0
240	20231027	153600	182632870	8900	8900	8900	8900	0
241	20231027	153500	182632870	8900	8900	8900	8900	0
242	20231027	153400	182632870	8900	8900	8900	8900	2545
243	20231027	153300	182632870	8900	8900	8900	8900	0
244	20231027	153200	182632870	8900	8900	8900	8900	0
245	20231027	153100	182632870	8900	8900	8900	8900	0
246	20231027	153000	182632870	8900	8900	8900	8900	2545
247	20231027	152900	159982370	8920	8920	8920	8920	0
248	20231027	152800	159982370	8920	8920	8920	8920	0
249	20231027	152700	159982370	8920	8920	8920	8920	0
250	20231027	152600	159982370	8920	8920	8920	8920	0
251	20231027	152500	159982370	8920	8920	8920	8920	0
252	20231027	152400	159982370	8920	8920	8920	8920	0
253	20231027	152300	159982370	8920	8920	8920	8920	0
254	20231027	152200	159982370	8920	8920	8920	8920	0
255	20231027	152100	159982370	8920	8920	8920	8920	0
256	20231027	152000	159982370	8920	8920	8920	8920	0
257	20231027	151900	159982370	8920	8920	8920	8920	0
258	20231027	151800	159982370	8920	8920	8920	8920	0
259	20231027	151700	159982370	8920	8920	8920	8920	0
260	20231027	151600	159982370	8920	8920	8920	8920	1
261	20231027	151500	159973450	8930	8930	8930	8930	0
262	20231027	151400	159973450	8930	8890	8930	8890	2
263	20231027	151300	159955630	8930	8920	8930	8890	1001
264	20231027	151200	151051090	8940	8940	8940	8940	0
265	20231027	151100	151051090	8940	8940	8940	8940	0
266	20231027	151000	151051090	8940	8940	8940	8940	0
267	20231027	150900	151051090	8940	8940	8940	8940	0
268	20231027	150800	151051090	8940	8940	8940	8940	0
269	20231027	150700	151051090	8940	8940	8940	8940	0
270	20231027	150600	151051090	8940	8940	8940	8940	1
271	20231027	150500	151042150	8940	8940	8940	8940	0
272	20231027	150400	151042150	8940	8940	8940	8940	0
273	20231027	150300	151042150	8940	8940	8940	8940	0
274	20231027	150200	151042150	8940	8940	8940	8940	0
275	20231027	150100	151042150	8940	8940	8940	8940	4
276	20231027	150000	151006390	8940	8940	8940	8940	0
277	20231027	145900	151006390	8940	8940	8940	8940	0
278	20231027	145800	151006390	8940	8940	8940	8940	0
279	20231027	145700	151006390	8940	8930	8940	8930	4
280	20231027	145600	150970660	8930	8930	8930	8930	2
281	20231027	145500	150952800	8960	8960	8960	8960	0
282	20231027	145400	150952800	8960	8960	8960	8960	0
283	20231027	145300	150952800	8960	8940	8960	8940	174
284	20231027	145200	149397210	8930	8930	8930	8930	0
285	20231027	145100	149397210	8930	8930	8930	8930	6
286	20231027	145000	149343630	8940	8940	8940	8940	0
287	20231027	144900	149343630	8940	8940	8940	8940	1
288	20231027	144800	149334690	8910	8910	8910	8910	6
289	20231027	144700	149281230	8960	8960	8960	8960	0
290	20231027	144600	149281230	8960	8960	8960	8960	3
291	20231027	144500	149254350	8960	8960	8960	8960	0
292	20231027	144400	149254350	8960	8960	8960	8960	0
293	20231027	144300	149254350	8960	8960	8960	8960	0
294	20231027	144200	149254350	8960	8960	8960	8960	0
295	20231027	144100	149254350	8960	8960	8960	8960	6
296	20231027	144000	149200590	8960	8960	8960	8960	0
297	20231027	143900	149200590	8960	8960	8960	8960	0
298	20231027	143800	149200590	8960	8900	8960	8900	21
299	20231027	143700	149013630	8960	8960	8960	8960	1
300	20231027	143600	149004670	8900	8900	8900	8900	10
301	20231027	143500	148915670	8960	8930	8960	8930	61
302	20231027	143400	148370910	8930	8930	8930	8930	28
303	20231027	143300	148120870	8930	8930	8930	8930	0
304	20231027	143200	148120870	8930	8930	8930	8930	0
305	20231027	143100	148120870	8930	8930	8930	8930	6
306	20231027	143000	148067290	8930	8930	8930	8930	0
307	20231027	142900	148067290	8930	8900	8930	8900	33
308	20231027	142800	147773560	8930	8930	8930	8930	0
309	20231027	142700	147773560	8930	8930	8930	8930	0
310	20231027	142600	147773560	8930	8930	8930	8930	1
311	20231027	142500	147764630	8930	8930	8930	8930	0
312	20231027	142400	147764630	8930	8930	8930	8930	3
313	20231027	142300	147737840	8930	8910	8930	8910	61
314	20231027	142200	147194310	8930	8930	8930	8930	0
315	20231027	142100	147194310	8930	8930	8930	8920	16
316	20231027	142000	147051530	8930	8930	8930	8930	1
317	20231027	141900	147042600	8930	8930	8930	8930	0
318	20231027	141800	147042600	8930	8930	8930	8930	0
319	20231027	141700	147042600	8930	8930	8930	8930	1
320	20231027	141600	147033670	8920	8920	8920	8920	49
321	20231027	141500	146596590	8940	8920	8940	8920	104
322	20231027	141400	145668890	8940	8940	8940	8940	0
323	20231027	141300	145668890	8940	8940	8940	8940	0
324	20231027	141200	145668890	8940	8940	8940	8940	0
325	20231027	141100	145668890	8940	8940	8940	8940	6
326	20231027	141000	145615250	8940	8940	8940	8940	0
327	20231027	140900	145615250	8940	8940	8940	8940	0
328	20231027	140800	145615250	8940	8940	8940	8940	0
329	20231027	140700	145615250	8940	8940	8940	8940	0
330	20231027	140600	145615250	8940	8940	8940	8940	4
331	20231027	140500	145579490	8940	8940	8940	8940	0
332	20231027	140400	145579490	8940	8940	8940	8940	0
333	20231027	140300	145579490	8940	8940	8940	8940	8
334	20231027	140200	145507970	8940	8940	8940	8940	0
335	20231027	140100	145507970	8940	8940	8940	8940	6
336	20231027	140000	145454330	8940	8940	8940	8940	0
337	20231027	135900	145454330	8940	8940	8940	8940	0
338	20231027	135800	145454330	8940	8900	8940	8900	1975
339	20231027	135700	127876790	8890	8890	8890	8890	0
340	20231027	135600	127876790	8890	8890	8890	8890	0
341	20231027	135500	127876790	8890	8890	8890	8890	0
342	20231027	135400	127876790	8890	8890	8890	8890	0
343	20231027	135300	127876790	8890	8920	8920	8890	1195
344	20231027	135200	117240560	8940	8940	8940	8940	0
345	20231027	135100	117240560	8940	8940	8940	8940	16
346	20231027	135000	117097520	8940	8940	8940	8940	0
347	20231027	134900	117097520	8940	8940	8940	8940	0
348	20231027	134800	117097520	8940	8940	8940	8940	1
349	20231027	134700	117088580	8920	8920	8920	8920	0
350	20231027	134600	117088580	8920	8920	8920	8920	8
351	20231027	134500	117017220	8920	8920	8920	8920	7
352	20231027	134400	116954780	8930	8930	8930	8930	138
353	20231027	134300	115722440	8900	8900	8900	8900	62
354	20231027	134200	115170640	8890	8890	8890	8890	0
355	20231027	134100	115170640	8890	8890	8890	8890	0
356	20231027	134000	115170640	8890	8890	8890	8890	0
357	20231027	133900	115170640	8890	8890	8890	8890	5
358	20231027	133800	115126190	8890	8890	8890	8890	0
359	20231027	133700	115126190	8890	8890	8890	8890	0
360	20231027	133600	115126190	8890	8890	8890	8890	0
361	20231027	133500	115126190	8890	8890	8890	8890	0
362	20231027	133400	115126190	8890	8890	8890	8890	0
363	20231027	133300	115126190	8890	8890	8890	8890	0
364	20231027	133200	115126190	8890	8890	8890	8890	0
365	20231027	133100	115126190	8890	8890	8890	8890	0
366	20231027	133000	115126190	8890	8890	8890	8890	0
367	20231027	132900	115126190	8890	8880	8890	8880	90
368	20231027	132800	114326490	8890	8890	8890	8890	30
369	20231027	132700	114059790	8890	8890	8890	8890	0
370	20231027	132600	114059790	8890	8890	8890	8890	2
371	20231027	132500	114042010	8890	8890	8890	8890	0
372	20231027	132400	114042010	8890	8890	8890	8890	0
373	20231027	132300	114042010	8890	8890	8890	8890	138
374	20231027	132200	112815190	8870	8870	8870	8870	0
375	20231027	132100	112815190	8870	8880	8880	8870	11
376	20231027	132000	112717560	8880	8880	8880	8880	0
377	20231027	131900	112717560	8880	8880	8880	8880	0
378	20231027	131800	112717560	8880	8880	8880	8880	124
379	20231027	131700	111616440	8890	8890	8890	8890	334
380	20231027	131600	108647180	8890	8890	8890	8890	0
381	20231027	131500	108647180	8890	8910	8910	8890	1298
382	20231027	131400	97092320	8910	8910	8910	8910	220
383	20231027	131300	95132120	8930	8930	8930	8930	0
384	20231027	131200	95132120	8930	8930	8930	8930	0
385	20231027	131100	95132120	8930	8930	8930	8930	6
386	20231027	131000	95078540	8930	8930	8930	8930	0
387	20231027	130900	95078540	8930	8930	8930	8930	0
388	20231027	130800	95078540	8930	8930	8930	8930	0
389	20231027	130700	95078540	8930	8930	8930	8930	0
390	20231027	130600	95078540	8930	8930	8930	8930	2
391	20231027	130500	95060680	8930	8940	8940	8930	145
392	20231027	130400	93765820	8940	8940	8940	8940	0
393	20231027	130300	93765820	8940	8940	8940	8940	0
394	20231027	130200	93765820	8940	8940	8940	8940	0
395	20231027	130100	93765820	8940	8970	8970	8940	208
396	20231027	130000	91900090	8970	8970	8970	8970	0
397	20231027	125900	91900090	8970	8970	8970	8970	0
398	20231027	125800	91900090	8970	8970	8970	8970	0
399	20231027	125700	91900090	8970	8970	8970	8970	0
400	20231027	125600	91900090	8970	8970	8970	8970	4
401	20231027	125500	91864210	8970	8970	8970	8970	0
402	20231027	125400	91864210	8970	8970	8970	8970	0
403	20231027	125300	91864210	8970	8970	8970	8970	0
404	20231027	125200	91864210	8970	8970	8970	8970	0
405	20231027	125100	91864210	8970	8950	8970	8950	56
406	20231027	125000	91362010	8950	8950	8950	8950	0
407	20231027	124900	91362010	8950	8970	8970	8950	42
408	20231027	124800	90985350	8920	8920	8920	8920	0
409	20231027	124700	90985350	8920	8920	8920	8920	0
410	20231027	124600	90985350	8920	8920	8920	8920	0
411	20231027	124500	90985350	8920	8920	8920	8920	0
412	20231027	124400	90985350	8920	8930	8930	8920	100
413	20231027	124300	90093340	8970	8970	8970	8970	0
414	20231027	124200	90093340	8970	8970	8970	8970	0
415	20231027	124100	90093340	8970	8970	8970	8970	6
416	20231027	124000	90039520	8970	8970	8970	8970	0
417	20231027	123900	90039520	8970	8970	8970	8970	0
418	20231027	123800	90039520	8970	8970	8970	8970	0
419	20231027	123700	90039520	8970	8970	8970	8970	0
420	20231027	123600	90039520	8970	8970	8970	8970	3
421	20231027	123500	90012610	8970	8970	8970	8970	0
422	20231027	123400	90012610	8970	8970	8970	8970	0
423	20231027	123300	90012610	8970	8970	8970	8970	0
424	20231027	123200	90012610	8970	8970	8970	8970	0
425	20231027	123100	90012610	8970	8970	8970	8970	5
426	20231027	123000	89967760	8970	8970	8970	8970	0
427	20231027	122900	89967760	8970	8970	8970	8970	0
428	20231027	122800	89967760	8970	8950	8970	8950	2
429	20231027	122700	89949840	8910	8910	8910	8910	0
430	20231027	122600	89949840	8910	8910	8910	8910	50
431	20231027	122500	89504340	8910	8910	8910	8910	0
432	20231027	122400	89504340	8910	8910	8910	8910	92
433	20231027	122300	88684620	8960	8960	8960	8960	0
434	20231027	122200	88684620	8960	8950	8960	8910	334
435	20231027	122100	85698520	8950	8950	8950	8950	361
436	20231027	122000	82467570	8950	8950	8950	8950	0
437	20231027	121900	82467570	8950	8950	8950	8950	0
438	20231027	121800	82467570	8950	8950	8950	8950	0
439	20231027	121700	82467570	8950	8950	8950	8950	0
440	20231027	121600	82467570	8950	8950	8950	8950	2
441	20231027	121500	82449670	8950	8950	8950	8950	0
442	20231027	121400	82449670	8950	8950	8950	8950	0
443	20231027	121300	82449670	8950	8950	8950	8950	0
444	20231027	121200	82449670	8950	8950	8950	8950	0
445	20231027	121100	82449670	8950	8950	8950	8950	6
446	20231027	121000	82395970	8950	8950	8950	8950	0
447	20231027	120900	82395970	8950	8950	8950	8950	1
448	20231027	120800	82387020	8900	8900	8900	8900	0
449	20231027	120700	82387020	8900	8930	8930	8900	100
450	20231027	120600	81496830	8930	8930	8930	8930	0
451	20231027	120500	81496830	8930	8930	8930	8930	0
452	20231027	120400	81496830	8930	8930	8930	8930	0
453	20231027	120300	81496830	8930	8930	8930	8930	10
454	20231027	120200	81407530	8960	8960	8960	8960	0
455	20231027	120100	81407530	8960	8960	8960	8960	0
456	20231027	120000	81407530	8960	8960	8960	8960	0
457	20231027	115900	81407530	8960	8960	8960	8960	0
458	20231027	115800	81407530	8960	8960	8960	8960	0
459	20231027	115700	81407530	8960	8960	8960	8960	0
460	20231027	115600	81407530	8960	8960	8960	8960	0
461	20231027	115500	81407530	8960	8960	8960	8960	0
462	20231027	115400	81407530	8960	8960	8960	8960	1
463	20231027	115300	81398570	8930	8930	8930	8930	0
464	20231027	115200	81398570	8930	8930	8930	8930	0
465	20231027	115100	81398570	8930	8930	8930	8930	0
466	20231027	115000	81398570	8930	8930	8930	8930	0
467	20231027	114900	81398570	8930	8930	8930	8930	0
468	20231027	114800	81398570	8930	8930	8930	8930	100
469	20231027	114700	80505570	8970	8970	8970	8970	0
470	20231027	114600	80505570	8970	8970	8970	8970	0
471	20231027	114500	80505570	8970	8970	8970	8970	0
472	20231027	114400	80505570	8970	8970	8970	8970	0
473	20231027	114300	80505570	8970	8970	8970	8970	1
474	20231027	114200	80496600	8960	8960	8960	8960	0
475	20231027	114100	80496600	8960	8940	8960	8940	694
476	20231027	114000	74288250	8940	8940	8940	8940	0
477	20231027	113900	74288250	8940	8940	8940	8940	0
478	20231027	113800	74288250	8940	8940	8940	8940	0
479	20231027	113700	74288250	8940	8940	8940	8940	1
480	20231027	113600	74279310	8890	8890	8890	8890	0
481	20231027	113500	74279310	8890	8890	8890	8890	0
482	20231027	113400	74279310	8890	8890	8890	8890	0
483	20231027	113300	74279310	8890	8890	8890	8890	0
484	20231027	113200	74279310	8890	8890	8890	8890	0
485	20231027	113100	74279310	8890	8890	8890	8890	0
486	20231027	113000	74279310	8890	8890	8890	8890	0
487	20231027	112900	74279310	8890	8890	8890	8890	0
488	20231027	112800	74279310	8890	8890	8890	8890	0
489	20231027	112700	74279310	8890	8890	8890	8890	0
490	20231027	112600	74279310	8890	8940	8940	8890	2
491	20231027	112500	74261480	8940	8940	8940	8940	1
492	20231027	112400	74252540	8900	8910	8910	8900	1000
493	20231027	112300	65352410	8940	8940	8940	8940	0
494	20231027	112200	65352410	8940	8940	8940	8940	0
495	20231027	112100	65352410	8940	8940	8940	8940	5
496	20231027	112000	65307710	8940	8940	8940	8940	0
497	20231027	111900	65307710	8940	8940	8940	8940	0
498	20231027	111800	65307710	8940	8940	8940	8940	0
499	20231027	111700	65307710	8940	8940	8940	8940	0
500	20231027	111600	65307710	8940	8940	8940	8940	2
501	20231027	111500	65289830	8940	8940	8940	8940	0
502	20231027	111400	65289830	8940	8940	8940	8940	0
503	20231027	111300	65289830	8940	8940	8940	8940	0
504	20231027	111200	65289830	8940	8940	8940	8940	5
505	20231027	111100	65245130	8940	8940	8940	8940	6
506	20231027	111000	65191490	8940	8940	8940	8940	0
507	20231027	110900	65191490	8940	8940	8940	8940	0
508	20231027	110800	65191490	8940	8940	8940	8940	0
509	20231027	110700	65191490	8940	8940	8940	8940	5
510	20231027	110600	65146790	8940	8940	8940	8940	0
511	20231027	110500	65146790	8940	8940	8940	8940	0
512	20231027	110400	65146790	8940	8940	8940	8940	1
513	20231027	110300	65137850	8940	8940	8940	8940	0
514	20231027	110200	65137850	8940	8940	8940	8940	5
515	20231027	110100	65093150	8940	8940	8940	8940	5
516	20231027	110000	65048450	8940	8940	8940	8940	0
517	20231027	105900	65048450	8940	8940	8940	8940	0
518	20231027	105800	65048450	8940	8940	8940	8940	0
519	20231027	105700	65048450	8940	8940	8940	8940	0
520	20231027	105600	65048450	8940	8940	8940	8940	0
521	20231027	105500	65048450	8940	8940	8940	8940	0
522	20231027	105400	65048450	8940	8940	8940	8940	0
523	20231027	105300	65048450	8940	8940	8940	8940	0
524	20231027	105200	65048450	8940	8940	8940	8940	241
525	20231027	105100	62893910	8930	8930	8930	8930	12
526	20231027	105000	62786750	8930	8930	8930	8930	0
527	20231027	104900	62786750	8930	8930	8930	8900	57
528	20231027	104800	62279390	8920	8920	8920	8920	0
529	20231027	104700	62279390	8920	8920	8920	8920	0
530	20231027	104600	62279390	8920	8920	8920	8920	0
531	20231027	104500	62279390	8920	8920	8920	8920	0
532	20231027	104400	62279390	8920	8920	8920	8920	0
533	20231027	104300	62279390	8920	8920	8920	8920	0
534	20231027	104200	62279390	8920	8920	8920	8920	62
535	20231027	104100	61726350	8820	8820	8820	8820	0
536	20231027	104000	61726350	8820	8820	8820	8820	0
537	20231027	103900	61726350	8820	8820	8820	8820	0
538	20231027	103800	61726350	8820	8890	8890	8820	380
539	20231027	103700	58366230	8930	8930	8930	8930	0
540	20231027	103600	58366230	8930	8930	8930	8930	0
541	20231027	103500	58366230	8930	8930	8930	8930	0
542	20231027	103400	58366230	8930	8930	8930	8930	0
543	20231027	103300	58366230	8930	8930	8930	8930	0
544	20231027	103200	58366230	8930	8930	8930	8930	0
545	20231027	103100	58366230	8930	8930	8930	8930	6
546	20231027	103000	58312650	8950	8950	8950	8950	0
547	20231027	102900	58312650	8950	8950	8950	8950	0
548	20231027	102800	58312650	8950	8950	8950	8950	0
549	20231027	102700	58312650	8950	8950	8950	8950	0
550	20231027	102600	58312650	8950	8950	8950	8950	0
551	20231027	102500	58312650	8950	8950	8950	8950	0
552	20231027	102400	58312650	8950	8950	8950	8950	0
553	20231027	102300	58312650	8950	8950	8950	8950	0
554	20231027	102200	58312650	8950	8950	8950	8950	201
555	20231027	102100	56513700	8930	8930	8930	8930	6
556	20231027	102000	56460120	8930	8930	8930	8930	0
557	20231027	101900	56460120	8930	8930	8930	8930	0
558	20231027	101800	56460120	8930	8930	8930	8930	0
559	20231027	101700	56460120	8930	8930	8930	8930	0
560	20231027	101600	56460120	8930	8930	8930	8930	1
561	20231027	101500	56451190	8900	8900	8900	8900	10
562	20231027	101400	56362190	8900	8900	8900	8900	0
563	20231027	101300	56362190	8900	8900	8900	8900	0
564	20231027	101200	56362190	8900	8900	8900	8900	0
565	20231027	101100	56362190	8900	8900	8900	8900	5
566	20231027	101000	56317690	8900	8880	8900	8880	330
567	20231027	100900	53387270	8880	8880	8880	8880	0
568	20231027	100800	53387270	8880	8880	8880	8880	1
569	20231027	100700	53378390	8870	8870	8870	8870	0
570	20231027	100600	53378390	8870	8870	8870	8870	2
571	20231027	100500	53360650	8870	8870	8870	8850	57
572	20231027	100400	52855570	8870	8870	8870	8870	0
573	20231027	100300	52855570	8870	8870	8870	8870	0
574	20231027	100200	52855570	8870	8870	8870	8870	0
575	20231027	100100	52855570	8870	8870	8870	8870	0
576	20231027	100000	52855570	8870	8870	8870	8870	0
577	20231027	095900	52855570	8870	8870	8870	8870	0
578	20231027	095800	52855570	8870	8870	8870	8870	0
579	20231027	095700	52855570	8870	8870	8870	8870	0
580	20231027	095600	52855570	8870	8870	8870	8870	10
581	20231027	095500	52766870	8880	8880	8880	8880	0
582	20231027	095400	52766870	8880	8880	8880	8880	0
583	20231027	095300	52766870	8880	8880	8880	8880	0
584	20231027	095200	52766870	8880	8880	8880	8880	96
585	20231027	095100	51914390	8880	8870	8880	8870	333
586	20231027	095000	48959490	8870	8810	8870	8810	167
587	20231027	094900	47482810	8820	8820	8820	8820	0
588	20231027	094800	47482810	8820	8820	8820	8820	0
589	20231027	094700	47482810	8820	8820	8820	8820	0
590	20231027	094600	47482810	8820	8820	8820	8820	12
591	20231027	094500	47376970	8820	8820	8820	8820	0
592	20231027	094400	47376970	8820	8820	8820	8820	138
593	20231027	094300	46159810	8760	8790	8790	8760	509
594	20231027	094200	41699340	8760	8770	8770	8760	1200
595	20231027	094100	31186340	8760	8800	8800	8760	900
596	20231027	094000	23293410	8800	8820	8820	8800	277
597	20231027	093900	20855390	8820	8820	8820	8820	40
598	20231027	093800	20502590	8820	8820	8820	8820	220
599	20231027	093700	18562190	8840	8840	8840	8840	0
600	20231027	093600	18562190	8840	8840	8840	8830	285
601	20231027	093500	16042810	8860	8860	8860	8860	0
602	20231027	093400	16042810	8860	8860	8860	8860	1
603	20231027	093300	16033950	8860	8860	8860	8860	1
604	20231027	093200	16025090	8820	8820	8820	8820	0
605	20231027	093100	16025090	8820	8820	8820	8820	0
606	20231027	093000	16025090	8820	8820	8820	8820	61
607	20231027	092900	15487070	8810	8820	8820	8810	465
608	20231027	092800	11386960	8830	8830	8830	8830	71
609	20231027	092700	10760030	8840	8840	8840	8840	33
610	20231027	092600	10468310	8840	8840	8840	8840	0
611	20231027	092500	10468310	8840	8850	8850	8840	221
612	20231027	092400	8514660	8930	8930	8930	8930	0
613	20231027	092300	8514660	8930	8930	8930	8930	1
614	20231027	092200	8505730	8840	8840	8840	8840	0
615	20231027	092100	8505730	8840	8880	8900	8840	276
616	20231027	092000	6065520	8900	8900	8900	8900	0
617	20231027	091900	6065520	8900	8850	8900	8850	32
618	20231027	091800	5782230	8900	8900	8900	8900	5
619	20231027	091700	5737730	8940	8940	8940	8940	4
620	20231027	091600	5701970	8950	8950	8950	8950	0
621	20231027	091500	5701970	8950	8950	8950	8950	0
622	20231027	091400	5701970	8950	8950	8950	8950	0
623	20231027	091300	5701970	8950	8950	8950	8950	0
624	20231027	091200	5701970	8950	8950	8950	8950	0
625	20231027	091100	5701970	8950	8950	8950	8950	5
626	20231027	091000	5657220	8950	8950	8950	8950	0
627	20231027	090900	5657220	8950	8950	8950	8950	0
628	20231027	090800	5657220	8950	8950	8950	8950	0
629	20231027	090700	5657220	8950	8880	8950	8850	24
630	20231027	090600	5444620	8960	8960	8960	8960	0
631	20231027	090500	5444620	8960	8960	8960	8960	0
632	20231027	090400	5444620	8960	8960	8960	8960	3
633	20231027	090300	5417740	8970	8920	8970	8920	5
634	20231027	090200	5373090	8930	8930	8930	8930	0
635	20231027	090100	5373090	8930	8930	8930	8930	11
636	20231027	090000	5274860	8920	8820	8920	8820	598