KissMeData/014940/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185700	133556155	2680	2680	2680	2680	3890
3	20231027	185600	133556155	2680	2680	2680	2680	0
4	20231027	185500	133556155	2680	2680	2680	2680	0
5	20231027	185400	133556155	2680	2680	2680	2680	0
6	20231027	185300	133556155	2680	2680	2680	2680	0
7	20231027	185200	133556155	2680	2680	2680	2680	0
8	20231027	185100	133556155	2680	2680	2680	2680	0
9	20231027	185000	133556155	2680	2680	2680	2680	0
10	20231027	184900	133556155	2680	2680	2680	2680	0
11	20231027	184800	133556155	2680	2680	2680	2680	0
12	20231027	184700	133556155	2680	2680	2680	2680	0
13	20231027	184600	133556155	2680	2680	2680	2680	0
14	20231027	184500	133556155	2680	2680	2680	2680	0
15	20231027	184400	133556155	2680	2680	2680	2680	0
16	20231027	184300	133556155	2680	2680	2680	2680	0
17	20231027	184200	133556155	2680	2680	2680	2680	0
18	20231027	184100	133556155	2680	2680	2680	2680	0
19	20231027	184000	133556155	2680	2680	2680	2680	0
20	20231027	183900	133556155	2680	2680	2680	2680	0
21	20231027	183800	133556155	2680	2680	2680	2680	0
22	20231027	183700	133556155	2680	2680	2680	2680	0
23	20231027	183600	133556155	2680	2680	2680	2680	0
24	20231027	183500	133556155	2680	2680	2680	2680	0
25	20231027	183400	133556155	2680	2680	2680	2680	0
26	20231027	183300	133556155	2680	2680	2680	2680	0
27	20231027	183200	133556155	2680	2680	2680	2680	0
28	20231027	183100	133556155	2680	2680	2680	2680	0
29	20231027	183000	133556155	2680	2680	2680	2680	0
30	20231027	182900	133556155	2680	2680	2680	2680	0
31	20231027	182800	133556155	2680	2680	2680	2680	0
32	20231027	182700	133556155	2680	2680	2680	2680	3890
33	20231027	182600	133556155	2680	2680	2680	2680	0
34	20231027	182500	133556155	2680	2680	2680	2680	0
35	20231027	182400	133556155	2680	2680	2680	2680	0
36	20231027	182300	133556155	2680	2680	2680	2680	0
37	20231027	182200	133556155	2680	2680	2680	2680	0
38	20231027	182100	133556155	2680	2680	2680	2680	0
39	20231027	182000	133556155	2680	2680	2680	2680	0
40	20231027	181900	133556155	2680	2680	2680	2680	0
41	20231027	181800	133556155	2680	2680	2680	2680	0
42	20231027	181700	133556155	2680	2680	2680	2680	0
43	20231027	181600	133556155	2680	2680	2680	2680	0
44	20231027	181500	133556155	2680	2680	2680	2680	0
45	20231027	181400	133556155	2680	2680	2680	2680	0
46	20231027	181300	133556155	2680	2680	2680	2680	0
47	20231027	181200	133556155	2680	2680	2680	2680	0
48	20231027	181100	133556155	2680	2680	2680	2680	0
49	20231027	181000	133556155	2680	2680	2680	2680	0
50	20231027	180900	133556155	2680	2680	2680	2680	0
51	20231027	180800	133556155	2680	2680	2680	2680	0
52	20231027	180700	133556155	2680	2680	2680	2680	0
53	20231027	180600	133556155	2680	2680	2680	2680	0
54	20231027	180500	133556155	2680	2680	2680	2680	0
55	20231027	180400	133556155	2680	2680	2680	2680	0
56	20231027	180300	133556155	2680	2680	2680	2680	0
57	20231027	180200	133556155	2680	2680	2680	2680	0
58	20231027	180100	133556155	2680	2680	2680	2680	0
59	20231027	180000	133556155	2680	2680	2680	2680	0
60	20231027	175900	133556155	2680	2680	2680	2680	0
61	20231027	175800	133556155	2680	2680	2680	2680	0
62	20231027	175700	133556155	2680	2680	2680	2680	3890
63	20231027	175600	133556155	2680	2680	2680	2680	0
64	20231027	175500	133556155	2680	2680	2680	2680	0
65	20231027	175400	133556155	2680	2680	2680	2680	0
66	20231027	175300	133556155	2680	2680	2680	2680	0
67	20231027	175200	133556155	2680	2680	2680	2680	0
68	20231027	175100	133556155	2680	2680	2680	2680	0
69	20231027	175000	133556155	2680	2680	2680	2680	0
70	20231027	174900	133556155	2680	2680	2680	2680	0
71	20231027	174800	133556155	2680	2680	2680	2680	0
72	20231027	174700	133556155	2680	2680	2680	2680	0
73	20231027	174600	133556155	2680	2680	2680	2680	0
74	20231027	174500	133556155	2680	2680	2680	2680	0
75	20231027	174400	133556155	2680	2680	2680	2680	0
76	20231027	174300	133556155	2680	2680	2680	2680	0
77	20231027	174200	133556155	2680	2680	2680	2680	0
78	20231027	174100	133556155	2680	2680	2680	2680	0
79	20231027	174000	133556155	2680	2680	2680	2680	0
80	20231027	173900	133556155	2680	2680	2680	2680	0
81	20231027	173800	133556155	2680	2680	2680	2680	0
82	20231027	173700	133556155	2680	2680	2680	2680	0
83	20231027	173600	133556155	2680	2680	2680	2680	0
84	20231027	173500	133556155	2680	2680	2680	2680	0
85	20231027	173400	133556155	2680	2680	2680	2680	0
86	20231027	173300	133556155	2680	2680	2680	2680	0
87	20231027	173200	133556155	2680	2680	2680	2680	0
88	20231027	173100	133556155	2680	2680	2680	2680	0
89	20231027	173000	133556155	2680	2680	2680	2680	0
90	20231027	172900	133556155	2680	2680	2680	2680	0
91	20231027	172800	133556155	2680	2680	2680	2680	0
92	20231027	172700	133556155	2680	2680	2680	2680	3890
93	20231027	172600	133556155	2680	2680	2680	2680	0
94	20231027	172500	133556155	2680	2680	2680	2680	0
95	20231027	172400	133556155	2680	2680	2680	2680	0
96	20231027	172300	133556155	2680	2680	2680	2680	0
97	20231027	172200	133556155	2680	2680	2680	2680	0
98	20231027	172100	133556155	2680	2680	2680	2680	0
99	20231027	172000	133556155	2680	2680	2680	2680	0
100	20231027	171900	133556155	2680	2680	2680	2680	0
101	20231027	171800	133556155	2680	2680	2680	2680	0
102	20231027	171700	133556155	2680	2680	2680	2680	0
103	20231027	171600	133556155	2680	2680	2680	2680	0
104	20231027	171500	133556155	2680	2680	2680	2680	0
105	20231027	171400	133556155	2680	2680	2680	2680	0
106	20231027	171300	133556155	2680	2680	2680	2680	0
107	20231027	171200	133556155	2680	2680	2680	2680	0
108	20231027	171100	133556155	2680	2680	2680	2680	0
109	20231027	171000	133556155	2680	2680	2680	2680	0
110	20231027	170900	133556155	2680	2680	2680	2680	0
111	20231027	170800	133556155	2680	2680	2680	2680	0
112	20231027	170700	133556155	2680	2680	2680	2680	0
113	20231027	170600	133556155	2680	2680	2680	2680	0
114	20231027	170500	133556155	2680	2680	2680	2680	0
115	20231027	170400	133556155	2680	2680	2680	2680	0
116	20231027	170300	133556155	2680	2680	2680	2680	0
117	20231027	170200	133556155	2680	2680	2680	2680	0
118	20231027	170100	133556155	2680	2680	2680	2680	0
119	20231027	170000	133556155	2680	2680	2680	2680	0
120	20231027	165900	133556155	2680	2680	2680	2680	0
121	20231027	165800	133556155	2680	2680	2680	2680	0
122	20231027	165700	133556155	2680	2680	2680	2680	3890
123	20231027	165600	133556155	2680	2680	2680	2680	0
124	20231027	165500	133556155	2680	2680	2680	2680	0
125	20231027	165400	133556155	2680	2680	2680	2680	0
126	20231027	165300	133556155	2680	2680	2680	2680	0
127	20231027	165200	133556155	2680	2680	2680	2680	0
128	20231027	165100	133556155	2680	2680	2680	2680	0
129	20231027	165000	133556155	2680	2680	2680	2680	0
130	20231027	164900	133556155	2680	2680	2680	2680	0
131	20231027	164800	133556155	2680	2680	2680	2680	0
132	20231027	164700	133556155	2680	2680	2680	2680	0
133	20231027	164600	133556155	2680	2680	2680	2680	0
134	20231027	164500	133556155	2680	2680	2680	2680	0
135	20231027	164400	133556155	2680	2680	2680	2680	0
136	20231027	164300	133556155	2680	2680	2680	2680	0
137	20231027	164200	133556155	2680	2680	2680	2680	0
138	20231027	164100	133556155	2680	2680	2680	2680	0
139	20231027	164000	133556155	2680	2680	2680	2680	0
140	20231027	163900	133556155	2680	2680	2680	2680	0
141	20231027	163800	133556155	2680	2680	2680	2680	0
142	20231027	163700	133556155	2680	2680	2680	2680	0
143	20231027	163600	133556155	2680	2680	2680	2680	0
144	20231027	163500	133556155	2680	2680	2680	2680	0
145	20231027	163400	133556155	2680	2680	2680	2680	0
146	20231027	163300	133556155	2680	2680	2680	2680	0
147	20231027	163200	133556155	2680	2680	2680	2680	0
148	20231027	163100	133556155	2680	2680	2680	2680	0
149	20231027	163000	133556155	2680	2680	2680	2680	0
150	20231027	162900	133556155	2680	2680	2680	2680	0
151	20231027	162800	133556155	2680	2680	2680	2680	0
152	20231027	162700	133556155	2680	2680	2680	2680	3890
153	20231027	162600	133556155	2680	2680	2680	2680	0
154	20231027	162500	133556155	2680	2680	2680	2680	0
155	20231027	162400	133556155	2680	2680	2680	2680	0
156	20231027	162300	133556155	2680	2680	2680	2680	0
157	20231027	162200	133556155	2680	2680	2680	2680	0
158	20231027	162100	133556155	2680	2680	2680	2680	0
159	20231027	162000	133556155	2680	2680	2680	2680	0
160	20231027	161900	133556155	2680	2680	2680	2680	0
161	20231027	161800	133556155	2680	2680	2680	2680	0
162	20231027	161700	133556155	2680	2680	2680	2680	0
163	20231027	161600	133556155	2680	2680	2680	2680	0
164	20231027	161500	133556155	2680	2680	2680	2680	0
165	20231027	161400	133556155	2680	2680	2680	2680	0
166	20231027	161300	133556155	2680	2680	2680	2680	0
167	20231027	161200	133556155	2680	2680	2680	2680	0
168	20231027	161100	133556155	2680	2680	2680	2680	0
169	20231027	161000	133556155	2680	2680	2680	2680	0
170	20231027	160900	133556155	2680	2680	2680	2680	0
171	20231027	160800	133556155	2680	2680	2680	2680	0
172	20231027	160700	133556155	2680	2680	2680	2680	0
173	20231027	160600	133556155	2680	2680	2680	2680	0
174	20231027	160500	133556155	2680	2680	2680	2680	0
175	20231027	160400	133556155	2680	2680	2680	2680	0
176	20231027	160300	133556155	2680	2680	2680	2680	0
177	20231027	160200	133556155	2680	2680	2680	2680	0
178	20231027	160100	133556155	2680	2680	2680	2680	0
179	20231027	160000	133556155	2680	2680	2680	2680	0
180	20231027	155900	133556155	2680	2680	2680	2680	0
181	20231027	155800	133556155	2680	2680	2680	2680	0
182	20231027	155700	133556155	2680	2680	2680	2680	3890
183	20231027	155600	133556155	2680	2680	2680	2680	0
184	20231027	155500	133556155	2680	2680	2680	2680	0
185	20231027	155400	133556155	2680	2680	2680	2680	0
186	20231027	155300	133556155	2680	2680	2680	2680	0
187	20231027	155200	133556155	2680	2680	2680	2680	0
188	20231027	155100	133556155	2680	2680	2680	2680	0
189	20231027	155000	133556155	2680	2680	2680	2680	0
190	20231027	154900	133556155	2680	2680	2680	2680	0
191	20231027	154800	133556155	2680	2680	2680	2680	0
192	20231027	154700	133556155	2680	2680	2680	2680	0
193	20231027	154600	133556155	2680	2680	2680	2680	0
194	20231027	154500	133556155	2680	2680	2680	2680	0
195	20231027	154400	133556155	2680	2680	2680	2680	0
196	20231027	154300	133556155	2680	2680	2680	2680	0
197	20231027	154200	133556155	2680	2680	2680	2680	0
198	20231027	154100	133556155	2680	2680	2680	2680	0
199	20231027	154000	133556155	2680	2680	2680	2680	0
200	20231027	153900	133556155	2680	2680	2680	2680	0
201	20231027	153800	133556155	2680	2680	2680	2680	0
202	20231027	153700	133556155	2680	2680	2680	2680	0
203	20231027	153600	133556155	2680	2680	2680	2680	0
204	20231027	153500	133556155	2680	2680	2680	2680	0
205	20231027	153400	133556155	2680	2680	2680	2680	0
206	20231027	153300	133556155	2680	2680	2680	2680	0
207	20231027	153200	133556155	2680	2680	2680	2680	0
208	20231027	153100	133556155	2680	2680	2680	2680	0
209	20231027	153000	133556155	2680	2680	2680	2680	3890
210	20231027	152900	123130955	2660	2660	2660	2660	0
211	20231027	152800	123130955	2660	2660	2660	2660	0
212	20231027	152700	123130955	2660	2660	2660	2660	0
213	20231027	152600	123130955	2660	2660	2660	2660	0
214	20231027	152500	123130955	2660	2660	2660	2660	0
215	20231027	152400	123130955	2660	2660	2660	2660	0
216	20231027	152300	123130955	2660	2660	2660	2660	0
217	20231027	152200	123130955	2660	2660	2660	2660	0
218	20231027	152100	123130955	2660	2660	2660	2660	0
219	20231027	152000	123130955	2660	2660	2660	2660	0
220	20231027	151900	123130955	2660	2655	2660	2650	735
221	20231027	151800	121180730	2660	2660	2660	2660	0
222	20231027	151700	121180730	2660	2660	2660	2660	37
223	20231027	151600	121082310	2660	2655	2660	2655	10
224	20231027	151500	121055750	2660	2660	2660	2660	5
225	20231027	151400	121042450	2660	2660	2660	2660	15
226	20231027	151300	121002550	2660	2660	2660	2660	0
227	20231027	151200	121002550	2660	2660	2660	2660	0
228	20231027	151100	121002550	2660	2660	2660	2660	1
229	20231027	151000	120999890	2655	2650	2655	2650	36
230	20231027	150900	120904360	2655	2655	2655	2655	0
231	20231027	150800	120904360	2655	2655	2655	2655	181
232	20231027	150700	120423805	2655	2655	2655	2655	47
233	20231027	150600	120299020	2650	2650	2650	2650	0
234	20231027	150500	120299020	2650	2650	2650	2650	0
235	20231027	150400	120299020	2650	2650	2650	2650	0
236	20231027	150300	120299020	2650	2650	2650	2650	435
237	20231027	150200	119146270	2655	2655	2655	2655	0
238	20231027	150100	119146270	2655	2655	2655	2655	0
239	20231027	150000	119146270	2655	2655	2655	2655	0
240	20231027	145900	119146270	2655	2655	2655	2655	0
241	20231027	145800	119146270	2655	2655	2655	2655	0
242	20231027	145700	119146270	2655	2655	2655	2655	0
243	20231027	145600	119146270	2655	2655	2655	2655	0
244	20231027	145500	119146270	2655	2655	2655	2655	0
245	20231027	145400	119146270	2655	2655	2655	2655	2
246	20231027	145300	119140960	2655	2660	2660	2655	257
247	20231027	145200	118458565	2660	2660	2660	2660	1
248	20231027	145100	118455905	2660	2660	2660	2660	0
249	20231027	145000	118455905	2660	2660	2660	2660	0
250	20231027	144900	118455905	2660	2660	2660	2660	415
251	20231027	144800	117352005	2655	2655	2655	2655	0
252	20231027	144700	117352005	2655	2655	2655	2655	0
253	20231027	144600	117352005	2655	2655	2655	2655	2
254	20231027	144500	117346695	2660	2660	2660	2660	0
255	20231027	144400	117346695	2660	2660	2660	2660	0
256	20231027	144300	117346695	2660	2660	2660	2660	0
257	20231027	144200	117346695	2660	2660	2660	2660	0
258	20231027	144100	117346695	2660	2660	2660	2660	20
259	20231027	144000	117293495	2655	2655	2655	2655	0
260	20231027	143900	117293495	2655	2655	2655	2655	0
261	20231027	143800	117293495	2655	2655	2655	2655	0
262	20231027	143700	117293495	2655	2655	2655	2655	447
263	20231027	143600	116106710	2655	2655	2655	2655	0
264	20231027	143500	116106710	2655	2655	2655	2655	18
265	20231027	143400	116058920	2650	2660	2660	2650	198
266	20231027	143300	115532920	2655	2655	2655	2655	26
267	20231027	143200	115463890	2655	2655	2655	2655	0
268	20231027	143100	115463890	2655	2650	2655	2650	2010
269	20231027	143000	110137340	2655	2655	2655	2655	501
270	20231027	142900	108807185	2655	2660	2660	2650	1624
271	20231027	142800	104499790	2660	2660	2660	2660	0
272	20231027	142700	104499790	2660	2660	2660	2660	0
273	20231027	142600	104499790	2660	2660	2660	2660	0
274	20231027	142500	104499790	2660	2660	2660	2660	132
275	20231027	142400	104148670	2660	2660	2660	2660	0
276	20231027	142300	104148670	2660	2670	2670	2660	2000
277	20231027	142200	98826755	2670	2670	2670	2670	0
278	20231027	142100	98826755	2670	2670	2670	2670	0
279	20231027	142000	98826755	2670	2670	2670	2670	400
280	20231027	141900	97758755	2675	2675	2675	2675	10
281	20231027	141800	97732005	2670	2670	2670	2670	50
282	20231027	141700	97598505	2675	2675	2675	2675	1031
283	20231027	141600	94840580	2680	2680	2680	2680	0
284	20231027	141500	94840580	2680	2680	2680	2680	0
285	20231027	141400	94840580	2680	2680	2680	2680	0
286	20231027	141300	94840580	2680	2680	2680	2680	0
287	20231027	141200	94840580	2680	2680	2680	2680	9
288	20231027	141100	94816460	2690	2690	2690	2690	9
289	20231027	141000	94792250	2690	2690	2690	2690	0
290	20231027	140900	94792250	2690	2690	2690	2690	10
291	20231027	140800	94765350	2690	2690	2690	2690	81
292	20231027	140700	94547460	2690	2690	2690	2690	10
293	20231027	140600	94520560	2690	2690	2690	2690	0
294	20231027	140500	94520560	2690	2690	2690	2690	14
295	20231027	140400	94482900	2690	2690	2690	2690	0
296	20231027	140300	94482900	2690	2690	2690	2690	0
297	20231027	140200	94482900	2690	2690	2690	2690	0
298	20231027	140100	94482900	2690	2690	2690	2690	0
299	20231027	140000	94482900	2690	2690	2690	2690	0
300	20231027	135900	94482900	2690	2690	2690	2690	11
301	20231027	135800	94453310	2695	2695	2695	2695	0
302	20231027	135700	94453310	2695	2690	2695	2690	18
303	20231027	135600	94404805	2695	2690	2695	2685	70
304	20231027	135500	94216415	2690	2690	2690	2690	0
305	20231027	135400	94216415	2690	2690	2690	2690	1
306	20231027	135300	94213725	2685	2685	2685	2685	15
307	20231027	135200	94173450	2685	2685	2685	2685	0
308	20231027	135100	94173450	2685	2685	2685	2685	5
309	20231027	135000	94160025	2680	2680	2680	2680	0
310	20231027	134900	94160025	2680	2680	2680	2680	0
311	20231027	134800	94160025	2680	2680	2680	2680	0
312	20231027	134700	94160025	2680	2680	2680	2680	0
313	20231027	134600	94160025	2680	2680	2680	2680	0
314	20231027	134500	94160025	2680	2680	2680	2680	0
315	20231027	134400	94160025	2680	2680	2680	2680	0
316	20231027	134300	94160025	2680	2680	2680	2680	0
317	20231027	134200	94160025	2680	2680	2680	2680	2
318	20231027	134100	94154665	2680	2680	2680	2680	0
319	20231027	134000	94154665	2680	2680	2680	2680	0
320	20231027	133900	94154665	2680	2680	2680	2680	0
321	20231027	133800	94154665	2680	2680	2680	2680	0
322	20231027	133700	94154665	2680	2680	2680	2680	0
323	20231027	133600	94154665	2680	2680	2680	2680	0
324	20231027	133500	94154665	2680	2680	2680	2680	24
325	20231027	133400	94090345	2675	2675	2675	2675	0
326	20231027	133300	94090345	2675	2680	2680	2670	91
327	20231027	133200	93847335	2680	2680	2680	2680	2
328	20231027	133100	93841975	2680	2680	2680	2680	0
329	20231027	133000	93841975	2680	2680	2680	2680	7
330	20231027	132900	93823215	2680	2680	2680	2680	0
331	20231027	132800	93823215	2680	2680	2680	2680	0
332	20231027	132700	93823215	2680	2680	2680	2680	0
333	20231027	132600	93823215	2680	2680	2680	2680	0
334	20231027	132500	93823215	2680	2680	2680	2680	10
335	20231027	132400	93796415	2675	2675	2675	2675	0
336	20231027	132300	93796415	2675	2675	2675	2675	0
337	20231027	132200	93796415	2675	2675	2675	2675	0
338	20231027	132100	93796415	2675	2675	2675	2675	0
339	20231027	132000	93796415	2675	2675	2675	2675	0
340	20231027	131900	93796415	2675	2670	2675	2655	104
341	20231027	131800	93519930	2670	2670	2670	2670	45
342	20231027	131700	93399780	2670	2670	2670	2670	0
343	20231027	131600	93399780	2670	2670	2670	2670	0
344	20231027	131500	93399780	2670	2670	2670	2665	780
345	20231027	131400	91319730	2675	2675	2675	2675	26
346	20231027	131300	91250180	2675	2675	2675	2675	90
347	20231027	131200	91009430	2675	2675	2675	2675	0
348	20231027	131100	91009430	2675	2675	2675	2675	0
349	20231027	131000	91009430	2675	2675	2675	2675	0
350	20231027	130900	91009430	2675	2675	2675	2675	0
351	20231027	130800	91009430	2675	2675	2675	2675	0
352	20231027	130700	91009430	2675	2675	2675	2675	0
353	20231027	130600	91009430	2675	2675	2675	2675	0
354	20231027	130500	91009430	2675	2675	2675	2675	0
355	20231027	130400	91009430	2675	2675	2675	2675	0
356	20231027	130300	91009430	2675	2675	2675	2675	0
357	20231027	130200	91009430	2675	2675	2675	2675	10
358	20231027	130100	90982680	2680	2680	2680	2680	0
359	20231027	130000	90982680	2680	2680	2680	2680	0
360	20231027	125900	90982680	2680	2680	2680	2680	374
361	20231027	125800	89980360	2700	2685	2700	2685	3
362	20231027	125700	89972280	2670	2675	2675	2670	171
363	20231027	125600	89515400	2680	2680	2680	2680	0
364	20231027	125500	89515400	2680	2680	2680	2680	3
365	20231027	125400	89507360	2680	2680	2680	2680	0
366	20231027	125300	89507360	2680	2680	2680	2680	0
367	20231027	125200	89507360	2680	2675	2680	2675	21
368	20231027	125100	89451180	2680	2680	2680	2680	1011
369	20231027	125000	86741700	2685	2685	2685	2685	5
370	20231027	124900	86728275	2685	2685	2685	2685	55
371	20231027	124800	86580600	2690	2690	2690	2690	0
372	20231027	124700	86580600	2690	2690	2690	2690	0
373	20231027	124600	86580600	2690	2690	2690	2690	0
374	20231027	124500	86580600	2690	2690	2690	2690	0
375	20231027	124400	86580600	2690	2690	2690	2690	1
376	20231027	124300	86577910	2685	2690	2690	2685	620
377	20231027	124200	84913130	2695	2695	2695	2695	0
378	20231027	124100	84913130	2695	2695	2695	2695	0
379	20231027	124000	84913130	2695	2695	2695	2695	0
380	20231027	123900	84913130	2695	2695	2695	2695	0
381	20231027	123800	84913130	2695	2695	2695	2695	0
382	20231027	123700	84913130	2695	2695	2695	2695	0
383	20231027	123600	84913130	2695	2695	2695	2695	500
384	20231027	123500	83565630	2695	2695	2695	2695	1
385	20231027	123400	83562935	2705	2705	2705	2705	0
386	20231027	123300	83562935	2705	2705	2705	2705	0
387	20231027	123200	83562935	2705	2705	2705	2705	0
388	20231027	123100	83562935	2705	2705	2705	2705	0
389	20231027	123000	83562935	2705	2705	2705	2705	0
390	20231027	122900	83562935	2705	2705	2705	2705	0
391	20231027	122800	83562935	2705	2705	2705	2705	0
392	20231027	122700	83562935	2705	2705	2705	2705	0
393	20231027	122600	83562935	2705	2705	2705	2705	0
394	20231027	122500	83562935	2705	2705	2705	2705	0
395	20231027	122400	83562935	2705	2695	2705	2695	3
396	20231027	122300	83554835	2685	2685	2685	2685	0
397	20231027	122200	83554835	2685	2685	2685	2685	0
398	20231027	122100	83554835	2685	2700	2700	2685	10
399	20231027	122000	83527900	2695	2695	2695	2695	0
400	20231027	121900	83527900	2695	2695	2695	2695	0
401	20231027	121800	83527900	2695	2695	2695	2695	240
402	20231027	121700	82881100	2695	2695	2695	2695	0
403	20231027	121600	82881100	2695	2695	2695	2695	0
404	20231027	121500	82881100	2695	2695	2695	2695	0
405	20231027	121400	82881100	2695	2695	2695	2695	0
406	20231027	121300	82881100	2695	2695	2695	2695	300
407	20231027	121200	82072600	2695	2695	2695	2695	700
408	20231027	121100	80186100	2700	2705	2705	2700	345
409	20231027	121000	79253650	2710	2710	2710	2710	0
410	20231027	120900	79253650	2710	2710	2710	2710	0
411	20231027	120800	79253650	2710	2710	2710	2710	0
412	20231027	120700	79253650	2710	2710	2710	2710	0
413	20231027	120600	79253650	2710	2710	2710	2710	0
414	20231027	120500	79253650	2710	2710	2710	2710	0
415	20231027	120400	79253650	2710	2710	2710	2710	0
416	20231027	120300	79253650	2710	2710	2710	2710	0
417	20231027	120200	79253650	2710	2710	2710	2710	0
418	20231027	120100	79253650	2710	2710	2710	2710	0
419	20231027	120000	79253650	2710	2710	2710	2710	0
420	20231027	115900	79253650	2710	2710	2710	2710	0
421	20231027	115800	79253650	2710	2710	2710	2710	0
422	20231027	115700	79253650	2710	2710	2710	2710	0
423	20231027	115600	79253650	2710	2710	2710	2710	0
424	20231027	115500	79253650	2710	2710	2710	2710	0
425	20231027	115400	79253650	2710	2710	2710	2710	0
426	20231027	115300	79253650	2710	2710	2710	2710	0
427	20231027	115200	79253650	2710	2710	2710	2710	0
428	20231027	115100	79253650	2710	2710	2710	2710	0
429	20231027	115000	79253650	2710	2710	2710	2710	0
430	20231027	114900	79253650	2710	2710	2710	2710	10
431	20231027	114800	79226550	2710	2710	2710	2710	0
432	20231027	114700	79226550	2710	2710	2710	2710	42
433	20231027	114600	79112730	2710	2710	2710	2710	55
434	20231027	114500	78963680	2715	2715	2715	2715	0
435	20231027	114400	78963680	2715	2715	2715	2715	0
436	20231027	114300	78963680	2715	2715	2715	2715	0
437	20231027	114200	78963680	2715	2715	2715	2715	0
438	20231027	114100	78963680	2715	2715	2715	2715	0
439	20231027	114000	78963680	2715	2715	2715	2715	0
440	20231027	113900	78963680	2715	2715	2715	2715	0
441	20231027	113800	78963680	2715	2715	2715	2715	0
442	20231027	113700	78963680	2715	2715	2715	2715	0
443	20231027	113600	78963680	2715	2715	2715	2715	0
444	20231027	113500	78963680	2715	2715	2715	2715	0
445	20231027	113400	78963680	2715	2715	2715	2715	0
446	20231027	113300	78963680	2715	2715	2715	2715	0
447	20231027	113200	78963680	2715	2715	2715	2715	0
448	20231027	113100	78963680	2715	2715	2715	2715	106
449	20231027	113000	78675890	2710	2710	2710	2710	1
450	20231027	112900	78673180	2705	2705	2705	2705	0
451	20231027	112800	78673180	2705	2705	2705	2705	0
452	20231027	112700	78673180	2705	2705	2705	2705	0
453	20231027	112600	78673180	2705	2705	2705	2705	0
454	20231027	112500	78673180	2705	2705	2705	2705	0
455	20231027	112400	78673180	2705	2705	2705	2705	0
456	20231027	112300	78673180	2705	2705	2705	2705	0
457	20231027	112200	78673180	2705	2705	2705	2705	187
458	20231027	112100	78167345	2715	2715	2715	2715	0
459	20231027	112000	78167345	2715	2715	2715	2715	0
460	20231027	111900	78167345	2715	2715	2715	2715	0
461	20231027	111800	78167345	2715	2715	2715	2715	0
462	20231027	111700	78167345	2715	2715	2715	2715	0
463	20231027	111600	78167345	2715	2715	2715	2715	0
464	20231027	111500	78167345	2715	2715	2715	2715	0
465	20231027	111400	78167345	2715	2715	2715	2715	0
466	20231027	111300	78167345	2715	2715	2715	2715	0
467	20231027	111200	78167345	2715	2715	2715	2715	0
468	20231027	111100	78167345	2715	2715	2715	2715	0
469	20231027	111000	78167345	2715	2715	2715	2715	0
470	20231027	110900	78167345	2715	2715	2715	2715	0
471	20231027	110800	78167345	2715	2715	2715	2715	0
472	20231027	110700	78167345	2715	2710	2715	2710	60
473	20231027	110600	78004740	2710	2710	2710	2710	0
474	20231027	110500	78004740	2710	2710	2710	2710	0
475	20231027	110400	78004740	2710	2710	2710	2710	1
476	20231027	110300	78002030	2715	2715	2715	2715	0
477	20231027	110200	78002030	2715	2715	2715	2715	0
478	20231027	110100	78002030	2715	2715	2715	2715	0
479	20231027	110000	78002030	2715	2715	2715	2715	0
480	20231027	105900	78002030	2715	2715	2715	2715	0
481	20231027	105800	78002030	2715	2715	2715	2715	0
482	20231027	105700	78002030	2715	2715	2715	2715	0
483	20231027	105600	78002030	2715	2715	2715	2715	0
484	20231027	105500	78002030	2715	2715	2715	2715	0
485	20231027	105400	78002030	2715	2710	2715	2710	13
486	20231027	105300	77966795	2710	2710	2710	2710	0
487	20231027	105200	77966795	2710	2710	2710	2710	0
488	20231027	105100	77966795	2710	2710	2710	2710	1
489	20231027	105000	77964085	2705	2705	2705	2705	1
490	20231027	104900	77961380	2705	2705	2705	2705	1
491	20231027	104800	77958675	2705	2700	2705	2700	3
492	20231027	104700	77950565	2700	2710	2710	2700	3
493	20231027	104600	77942445	2710	2710	2710	2710	1
494	20231027	104500	77939735	2715	2715	2715	2715	0
495	20231027	104400	77939735	2715	2715	2715	2715	0
496	20231027	104300	77939735	2715	2710	2715	2710	6
497	20231027	104200	77923455	2710	2710	2710	2710	103
498	20231027	104100	77644325	2700	2700	2700	2700	0
499	20231027	104000	77644325	2700	2710	2710	2700	31
500	20231027	103900	77560615	2705	2705	2705	2705	0
501	20231027	103800	77560615	2705	2705	2705	2705	21
502	20231027	103700	77503810	2705	2705	2705	2705	0
503	20231027	103600	77503810	2705	2705	2705	2705	2
504	20231027	103500	77498400	2700	2700	2700	2700	1
505	20231027	103400	77495700	2700	2700	2700	2700	0
506	20231027	103300	77495700	2700	2700	2700	2700	0
507	20231027	103200	77495700	2700	2700	2700	2700	1
508	20231027	103100	77493000	2705	2705	2705	2705	0
509	20231027	103000	77493000	2705	2705	2705	2705	0
510	20231027	102900	77493000	2705	2705	2705	2705	0
511	20231027	102800	77493000	2705	2705	2705	2705	0
512	20231027	102700	77493000	2705	2705	2705	2705	77
513	20231027	102600	77284715	2705	2705	2705	2705	0
514	20231027	102500	77284715	2705	2705	2705	2705	426
515	20231027	102400	76132385	2705	2705	2705	2705	10
516	20231027	102300	76105335	2700	2700	2700	2700	0
517	20231027	102200	76105335	2700	2700	2700	2700	0
518	20231027	102100	76105335	2700	2700	2700	2700	0
519	20231027	102000	76105335	2700	2700	2700	2700	4
520	20231027	101900	76094535	2700	2700	2700	2700	7
521	20231027	101800	76075635	2700	2695	2700	2695	983
522	20231027	101700	73426430	2695	2695	2695	2695	21
523	20231027	101600	73369835	2685	2685	2685	2685	0
524	20231027	101500	73369835	2685	2685	2685	2685	0
525	20231027	101400	73369835	2685	2685	2685	2685	0
526	20231027	101300	73369835	2685	2685	2685	2685	0
527	20231027	101200	73369835	2685	2685	2685	2685	0
528	20231027	101100	73369835	2685	2685	2685	2685	0
529	20231027	101000	73369835	2685	2685	2685	2685	0
530	20231027	100900	73369835	2685	2685	2685	2685	0
531	20231027	100800	73369835	2685	2685	2685	2685	1058
532	20231027	100700	70529105	2685	2685	2685	2685	60
533	20231027	100600	70368005	2685	2685	2685	2685	50
534	20231027	100500	70233755	2685	2685	2685	2685	35
535	20231027	100400	70139780	2685	2685	2685	2685	0
536	20231027	100300	70139780	2685	2685	2685	2685	0
537	20231027	100200	70139780	2685	2685	2685	2685	0
538	20231027	100100	70139780	2685	2685	2685	2685	0
539	20231027	100000	70139780	2685	2685	2685	2685	0
540	20231027	095900	70139780	2685	2685	2685	2685	2
541	20231027	095800	70134410	2695	2695	2695	2695	0
542	20231027	095700	70134410	2695	2695	2695	2695	18
543	20231027	095600	70085900	2700	2700	2700	2700	0
544	20231027	095500	70085900	2700	2700	2700	2700	0
545	20231027	095400	70085900	2700	2700	2700	2700	0
546	20231027	095300	70085900	2700	2700	2700	2700	2
547	20231027	095200	70080500	2695	2695	2695	2695	1
548	20231027	095100	70077805	2695	2695	2700	2695	95
549	20231027	095000	69821385	2700	2690	2700	2690	47
550	20231027	094900	69694895	2690	2690	2690	2690	0
551	20231027	094800	69694895	2690	2690	2690	2690	0
552	20231027	094700	69694895	2690	2690	2690	2690	2
553	20231027	094600	69689515	2690	2690	2690	2690	4
554	20231027	094500	69678755	2680	2680	2680	2680	698
555	20231027	094400	67808115	2675	2675	2675	2675	1
556	20231027	094300	67805440	2680	2680	2680	2680	0
557	20231027	094200	67805440	2680	2685	2690	2680	256
558	20231027	094100	67119185	2690	2690	2690	2690	4
559	20231027	094000	67108425	2695	2700	2700	2685	710
560	20231027	093900	65195460	2700	2700	2700	2700	0
561	20231027	093800	65195460	2700	2700	2700	2700	0
562	20231027	093700	65195460	2700	2700	2700	2700	0
563	20231027	093600	65195460	2700	2705	2705	2700	701
564	20231027	093500	63299260	2710	2710	2710	2710	2
565	20231027	093400	63293840	2725	2725	2725	2725	0
566	20231027	093300	63293840	2725	2715	2725	2715	3
567	20231027	093200	63285685	2705	2705	2705	2705	1
568	20231027	093100	63282980	2715	2705	2715	2705	5
569	20231027	093000	63269415	2700	2700	2700	2700	0
570	20231027	092900	63269415	2700	2710	2715	2700	3278
571	20231027	092800	54396145	2720	2720	2720	2720	518
572	20231027	092700	52987185	2720	2720	2720	2720	1
573	20231027	092600	52984465	2710	2710	2710	2710	500
574	20231027	092500	51629465	2720	2720	2720	2720	0
575	20231027	092400	51629465	2720	2720	2720	2720	1
576	20231027	092300	51626745	2710	2710	2710	2710	0
577	20231027	092200	51626745	2710	2715	2715	2710	87
578	20231027	092100	51390790	2710	2710	2710	2710	0
579	20231027	092000	51390790	2710	2710	2710	2710	910
580	20231027	091900	48924690	2710	2710	2710	2710	1
581	20231027	091800	48921980	2720	2720	2720	2720	0
582	20231027	091700	48921980	2720	2720	2720	2720	33
583	20231027	091600	48832220	2705	2705	2705	2705	0
584	20231027	091500	48832220	2705	2710	2710	2705	140
585	20231027	091400	48453515	2710	2710	2710	2710	33
586	20231027	091300	48364085	2705	2710	2710	2705	236
587	20231027	091200	47725615	2710	2705	2710	2705	36
588	20231027	091100	47628145	2705	2705	2705	2705	68
589	20231027	091000	47444205	2705	2740	2740	2705	3718
590	20231027	090900	37288375	2735	2740	2740	2735	201
591	20231027	090800	36738635	2735	2720	2735	2720	816
592	20231027	090700	34507625	2710	2710	2710	2710	345
593	20231027	090600	33572675	2710	2710	2710	2710	417
594	20231027	090500	32442605	2710	2730	2730	2700	3007
595	20231027	090400	24272970	2725	2740	2740	2725	413
596	20231027	090300	23142740	2795	2795	2795	2795	1
597	20231027	090200	23139945	2715	2840	2840	2715	8148
598	20231027	090100	0	2695	2695	2695	2695	0
599	20231027	090000	0	2695	2695	2695	2695	0