KissMeData/036580/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191300	117995210	2860	2860	2860	2860	723
3	20231027	191200	117995210	2860	2860	2860	2860	0
4	20231027	191100	117995210	2860	2860	2860	2860	0
5	20231027	191000	117995210	2860	2860	2860	2860	0
6	20231027	190900	117995210	2860	2860	2860	2860	0
7	20231027	190800	117995210	2860	2860	2860	2860	0
8	20231027	190700	117995210	2860	2860	2860	2860	0
9	20231027	190600	117995210	2860	2860	2860	2860	0
10	20231027	190500	117995210	2860	2860	2860	2860	0
11	20231027	190400	117995210	2860	2860	2860	2860	0
12	20231027	190300	117995210	2860	2860	2860	2860	0
13	20231027	190200	117995210	2860	2860	2860	2860	0
14	20231027	190100	117995210	2860	2860	2860	2860	0
15	20231027	190000	117995210	2860	2860	2860	2860	0
16	20231027	185900	117995210	2860	2860	2860	2860	0
17	20231027	185800	117995210	2860	2860	2860	2860	0
18	20231027	185700	117995210	2860	2860	2860	2860	0
19	20231027	185600	117995210	2860	2860	2860	2860	0
20	20231027	185500	117995210	2860	2860	2860	2860	0
21	20231027	185400	117995210	2860	2860	2860	2860	0
22	20231027	185300	117995210	2860	2860	2860	2860	0
23	20231027	185200	117995210	2860	2860	2860	2860	0
24	20231027	185100	117995210	2860	2860	2860	2860	0
25	20231027	185000	117995210	2860	2860	2860	2860	0
26	20231027	184900	117995210	2860	2860	2860	2860	0
27	20231027	184800	117995210	2860	2860	2860	2860	0
28	20231027	184700	117995210	2860	2860	2860	2860	0
29	20231027	184600	117995210	2860	2860	2860	2860	0
30	20231027	184500	117995210	2860	2860	2860	2860	0
31	20231027	184400	117995210	2860	2860	2860	2860	0
32	20231027	184300	117995210	2860	2860	2860	2860	723
33	20231027	184200	117995210	2860	2860	2860	2860	0
34	20231027	184100	117995210	2860	2860	2860	2860	0
35	20231027	184000	117995210	2860	2860	2860	2860	0
36	20231027	183900	117995210	2860	2860	2860	2860	0
37	20231027	183800	117995210	2860	2860	2860	2860	0
38	20231027	183700	117995210	2860	2860	2860	2860	0
39	20231027	183600	117995210	2860	2860	2860	2860	0
40	20231027	183500	117995210	2860	2860	2860	2860	0
41	20231027	183400	117995210	2860	2860	2860	2860	0
42	20231027	183300	117995210	2860	2860	2860	2860	0
43	20231027	183200	117995210	2860	2860	2860	2860	0
44	20231027	183100	117995210	2860	2860	2860	2860	0
45	20231027	183000	117995210	2860	2860	2860	2860	0
46	20231027	182900	117995210	2860	2860	2860	2860	0
47	20231027	182800	117995210	2860	2860	2860	2860	0
48	20231027	182700	117995210	2860	2860	2860	2860	0
49	20231027	182600	117995210	2860	2860	2860	2860	0
50	20231027	182500	117995210	2860	2860	2860	2860	0
51	20231027	182400	117995210	2860	2860	2860	2860	0
52	20231027	182300	117995210	2860	2860	2860	2860	0
53	20231027	182200	117995210	2860	2860	2860	2860	0
54	20231027	182100	117995210	2860	2860	2860	2860	0
55	20231027	182000	117995210	2860	2860	2860	2860	0
56	20231027	181900	117995210	2860	2860	2860	2860	0
57	20231027	181800	117995210	2860	2860	2860	2860	0
58	20231027	181700	117995210	2860	2860	2860	2860	0
59	20231027	181600	117995210	2860	2860	2860	2860	0
60	20231027	181500	117995210	2860	2860	2860	2860	0
61	20231027	181400	117995210	2860	2860	2860	2860	0
62	20231027	181300	117995210	2860	2860	2860	2860	723
63	20231027	181200	117995210	2860	2860	2860	2860	0
64	20231027	181100	117995210	2860	2860	2860	2860	0
65	20231027	181000	117995210	2860	2860	2860	2860	0
66	20231027	180900	117995210	2860	2860	2860	2860	0
67	20231027	180800	117995210	2860	2860	2860	2860	0
68	20231027	180700	117995210	2860	2860	2860	2860	0
69	20231027	180600	117995210	2860	2860	2860	2860	0
70	20231027	180500	117995210	2860	2860	2860	2860	0
71	20231027	180400	117995210	2860	2860	2860	2860	0
72	20231027	180300	117995210	2860	2860	2860	2860	0
73	20231027	180200	117995210	2860	2860	2860	2860	0
74	20231027	180100	117995210	2860	2860	2860	2860	0
75	20231027	180000	117995210	2860	2860	2860	2860	0
76	20231027	175900	117995210	2860	2860	2860	2860	0
77	20231027	175800	117995210	2860	2860	2860	2860	0
78	20231027	175700	117995210	2860	2860	2860	2860	0
79	20231027	175600	117995210	2860	2860	2860	2860	0
80	20231027	175500	117995210	2860	2860	2860	2860	0
81	20231027	175400	117995210	2860	2860	2860	2860	0
82	20231027	175300	117995210	2860	2860	2860	2860	0
83	20231027	175200	117995210	2860	2860	2860	2860	0
84	20231027	175100	117995210	2860	2860	2860	2860	0
85	20231027	175000	117995210	2860	2860	2860	2860	0
86	20231027	174900	117995210	2860	2860	2860	2860	0
87	20231027	174800	117995210	2860	2860	2860	2860	0
88	20231027	174700	117995210	2860	2860	2860	2860	0
89	20231027	174600	117995210	2860	2860	2860	2860	0
90	20231027	174500	117995210	2860	2860	2860	2860	0
91	20231027	174400	117995210	2860	2860	2860	2860	0
92	20231027	174300	117995210	2860	2860	2860	2860	723
93	20231027	174200	117995210	2860	2860	2860	2860	0
94	20231027	174100	117995210	2860	2860	2860	2860	0
95	20231027	174000	117995210	2860	2860	2860	2860	0
96	20231027	173900	117995210	2860	2860	2860	2860	0
97	20231027	173800	117995210	2860	2860	2860	2860	0
98	20231027	173700	117995210	2860	2860	2860	2860	0
99	20231027	173600	117995210	2860	2860	2860	2860	0
100	20231027	173500	117995210	2860	2860	2860	2860	0
101	20231027	173400	117995210	2860	2860	2860	2860	0
102	20231027	173300	117995210	2860	2860	2860	2860	0
103	20231027	173200	117995210	2860	2860	2860	2860	0
104	20231027	173100	117995210	2860	2860	2860	2860	0
105	20231027	173000	117995210	2860	2860	2860	2860	0
106	20231027	172900	117995210	2860	2860	2860	2860	0
107	20231027	172800	117995210	2860	2860	2860	2860	0
108	20231027	172700	117995210	2860	2860	2860	2860	0
109	20231027	172600	117995210	2860	2860	2860	2860	0
110	20231027	172500	117995210	2860	2860	2860	2860	0
111	20231027	172400	117995210	2860	2860	2860	2860	0
112	20231027	172300	117995210	2860	2860	2860	2860	0
113	20231027	172200	117995210	2860	2860	2860	2860	0
114	20231027	172100	117995210	2860	2860	2860	2860	0
115	20231027	172000	117995210	2860	2860	2860	2860	0
116	20231027	171900	117995210	2860	2860	2860	2860	0
117	20231027	171800	117995210	2860	2860	2860	2860	0
118	20231027	171700	117995210	2860	2860	2860	2860	0
119	20231027	171600	117995210	2860	2860	2860	2860	0
120	20231027	171500	117995210	2860	2860	2860	2860	0
121	20231027	171400	117995210	2860	2860	2860	2860	0
122	20231027	171300	117995210	2860	2860	2860	2860	723
123	20231027	171200	117995210	2860	2860	2860	2860	0
124	20231027	171100	117995210	2860	2860	2860	2860	0
125	20231027	171000	117995210	2860	2860	2860	2860	0
126	20231027	170900	117995210	2860	2860	2860	2860	0
127	20231027	170800	117995210	2860	2860	2860	2860	0
128	20231027	170700	117995210	2860	2860	2860	2860	0
129	20231027	170600	117995210	2860	2860	2860	2860	0
130	20231027	170500	117995210	2860	2860	2860	2860	0
131	20231027	170400	117995210	2860	2860	2860	2860	0
132	20231027	170300	117995210	2860	2860	2860	2860	0
133	20231027	170200	117995210	2860	2860	2860	2860	0
134	20231027	170100	117995210	2860	2860	2860	2860	0
135	20231027	170000	117995210	2860	2860	2860	2860	0
136	20231027	165900	117995210	2860	2860	2860	2860	0
137	20231027	165800	117995210	2860	2860	2860	2860	0
138	20231027	165700	117995210	2860	2860	2860	2860	0
139	20231027	165600	117995210	2860	2860	2860	2860	0
140	20231027	165500	117995210	2860	2860	2860	2860	0
141	20231027	165400	117995210	2860	2860	2860	2860	0
142	20231027	165300	117995210	2860	2860	2860	2860	0
143	20231027	165200	117995210	2860	2860	2860	2860	0
144	20231027	165100	117995210	2860	2860	2860	2860	0
145	20231027	165000	117995210	2860	2860	2860	2860	0
146	20231027	164900	117995210	2860	2860	2860	2860	0
147	20231027	164800	117995210	2860	2860	2860	2860	0
148	20231027	164700	117995210	2860	2860	2860	2860	0
149	20231027	164600	117995210	2860	2860	2860	2860	0
150	20231027	164500	117995210	2860	2860	2860	2860	0
151	20231027	164400	117995210	2860	2860	2860	2860	0
152	20231027	164300	117995210	2860	2860	2860	2860	723
153	20231027	164200	117995210	2860	2860	2860	2860	0
154	20231027	164100	117995210	2860	2860	2860	2860	0
155	20231027	164000	117995210	2860	2860	2860	2860	0
156	20231027	163900	117995210	2860	2860	2860	2860	0
157	20231027	163800	117995210	2860	2860	2860	2860	0
158	20231027	163700	117995210	2860	2860	2860	2860	0
159	20231027	163600	117995210	2860	2860	2860	2860	0
160	20231027	163500	117995210	2860	2860	2860	2860	0
161	20231027	163400	117995210	2860	2860	2860	2860	0
162	20231027	163300	117995210	2860	2860	2860	2860	0
163	20231027	163200	117995210	2860	2860	2860	2860	0
164	20231027	163100	117995210	2860	2860	2860	2860	0
165	20231027	163000	117995210	2860	2860	2860	2860	0
166	20231027	162900	117995210	2860	2860	2860	2860	0
167	20231027	162800	117995210	2860	2860	2860	2860	0
168	20231027	162700	117995210	2860	2860	2860	2860	0
169	20231027	162600	117995210	2860	2860	2860	2860	0
170	20231027	162500	117995210	2860	2860	2860	2860	0
171	20231027	162400	117995210	2860	2860	2860	2860	0
172	20231027	162300	117995210	2860	2860	2860	2860	0
173	20231027	162200	117995210	2860	2860	2860	2860	0
174	20231027	162100	117995210	2860	2860	2860	2860	0
175	20231027	162000	117995210	2860	2860	2860	2860	0
176	20231027	161900	117995210	2860	2860	2860	2860	0
177	20231027	161800	117995210	2860	2860	2860	2860	0
178	20231027	161700	117995210	2860	2860	2860	2860	0
179	20231027	161600	117995210	2860	2860	2860	2860	0
180	20231027	161500	117995210	2860	2860	2860	2860	0
181	20231027	161400	117995210	2860	2860	2860	2860	0
182	20231027	161300	117995210	2860	2860	2860	2860	723
183	20231027	161200	117995210	2860	2860	2860	2860	0
184	20231027	161100	117995210	2860	2860	2860	2860	0
185	20231027	161000	117995210	2860	2860	2860	2860	0
186	20231027	160900	117995210	2860	2860	2860	2860	0
187	20231027	160800	117995210	2860	2860	2860	2860	0
188	20231027	160700	117995210	2860	2860	2860	2860	0
189	20231027	160600	117995210	2860	2860	2860	2860	0
190	20231027	160500	117995210	2860	2860	2860	2860	0
191	20231027	160400	117995210	2860	2860	2860	2860	0
192	20231027	160300	117995210	2860	2860	2860	2860	0
193	20231027	160200	117995210	2860	2860	2860	2860	0
194	20231027	160100	117995210	2860	2860	2860	2860	0
195	20231027	160000	117995210	2860	2860	2860	2860	0
196	20231027	155900	117995210	2860	2860	2860	2860	0
197	20231027	155800	117995210	2860	2860	2860	2860	0
198	20231027	155700	117995210	2860	2860	2860	2860	0
199	20231027	155600	117995210	2860	2860	2860	2860	0
200	20231027	155500	117995210	2860	2860	2860	2860	0
201	20231027	155400	117995210	2860	2860	2860	2860	0
202	20231027	155300	117995210	2860	2860	2860	2860	0
203	20231027	155200	117995210	2860	2860	2860	2860	0
204	20231027	155100	117995210	2860	2860	2860	2860	0
205	20231027	155000	117995210	2860	2860	2860	2860	0
206	20231027	154900	117995210	2860	2860	2860	2860	0
207	20231027	154800	117995210	2860	2860	2860	2860	0
208	20231027	154700	117995210	2860	2860	2860	2860	0
209	20231027	154600	117995210	2860	2860	2860	2860	0
210	20231027	154500	117995210	2860	2860	2860	2860	0
211	20231027	154400	117995210	2860	2860	2860	2860	0
212	20231027	154300	117995210	2860	2860	2860	2860	723
213	20231027	154200	117995210	2860	2860	2860	2860	0
214	20231027	154100	117995210	2860	2860	2860	2860	0
215	20231027	154000	117995210	2860	2860	2860	2860	0
216	20231027	153900	117995210	2860	2860	2860	2860	0
217	20231027	153800	117995210	2860	2860	2860	2860	0
218	20231027	153700	117995210	2860	2860	2860	2860	0
219	20231027	153600	117995210	2860	2860	2860	2860	0
220	20231027	153500	117995210	2860	2860	2860	2860	0
221	20231027	153400	117995210	2860	2860	2860	2860	0
222	20231027	153300	117995210	2860	2860	2860	2860	0
223	20231027	153200	117995210	2860	2860	2860	2860	0
224	20231027	153100	117995210	2860	2860	2860	2860	0
225	20231027	153000	117995210	2860	2860	2860	2860	723
226	20231027	152900	115927430	2845	2845	2845	2845	0
227	20231027	152800	115927430	2845	2845	2845	2845	0
228	20231027	152700	115927430	2845	2845	2845	2845	0
229	20231027	152600	115927430	2845	2845	2845	2845	0
230	20231027	152500	115927430	2845	2845	2845	2845	0
231	20231027	152400	115927430	2845	2845	2845	2845	0
232	20231027	152300	115927430	2845	2845	2845	2845	0
233	20231027	152200	115927430	2845	2845	2845	2845	0
234	20231027	152100	115927430	2845	2845	2845	2845	0
235	20231027	152000	115927430	2845	2845	2845	2845	0
236	20231027	151900	115927430	2845	2845	2845	2845	11
237	20231027	151800	115896135	2840	2845	2845	2840	260
238	20231027	151700	115156755	2845	2845	2845	2845	1
239	20231027	151600	115153910	2850	2850	2850	2850	0
240	20231027	151500	115153910	2850	2850	2850	2850	10
241	20231027	151400	115125410	2845	2845	2845	2845	0
242	20231027	151300	115125410	2845	2850	2850	2845	40
243	20231027	151200	115011435	2860	2860	2860	2860	0
244	20231027	151100	115011435	2860	2860	2860	2860	5
245	20231027	151000	114997135	2860	2860	2860	2860	0
246	20231027	150900	114997135	2860	2845	2860	2845	26
247	20231027	150800	114923000	2845	2845	2845	2845	0
248	20231027	150700	114923000	2845	2845	2845	2845	0
249	20231027	150600	114923000	2845	2845	2845	2845	85
250	20231027	150500	114681175	2845	2845	2845	2845	0
251	20231027	150400	114681175	2845	2845	2845	2845	0
252	20231027	150300	114681175	2845	2845	2845	2845	773
253	20231027	150200	112481990	2840	2840	2840	2840	8
254	20231027	150100	112459270	2835	2835	2835	2835	10
255	20231027	150000	112430920	2835	2840	2840	2835	50
256	20231027	145900	112289065	2840	2845	2845	2840	51
257	20231027	145800	112144220	2845	2845	2845	2835	89
258	20231027	145700	111891365	2835	2835	2835	2835	53
259	20231027	145600	111741110	2840	2840	2840	2840	0
260	20231027	145500	111741110	2840	2840	2840	2840	122
261	20231027	145400	111394630	2845	2845	2845	2845	0
262	20231027	145300	111394630	2845	2845	2845	2845	0
263	20231027	145200	111394630	2845	2845	2845	2845	220
264	20231027	145100	110768730	2855	2855	2855	2855	0
265	20231027	145000	110768730	2855	2855	2855	2855	0
266	20231027	144900	110768730	2855	2855	2855	2855	0
267	20231027	144800	110768730	2855	2855	2855	2855	0
268	20231027	144700	110768730	2855	2855	2855	2855	0
269	20231027	144600	110768730	2855	2850	2855	2850	130
270	20231027	144500	110398080	2855	2855	2855	2855	88
271	20231027	144400	110146840	2860	2855	2860	2855	27
272	20231027	144300	110069725	2835	2835	2835	2835	0
273	20231027	144200	110069725	2835	2835	2835	2835	3009
274	20231027	144100	101539210	2835	2830	2835	2830	1817
275	20231027	144000	96388280	2835	2835	2835	2835	3
276	20231027	143900	96379775	2835	2830	2835	2830	128
277	20231027	143800	96017520	2830	2830	2830	2830	0
278	20231027	143700	96017520	2830	2830	2830	2830	48
279	20231027	143600	95881680	2835	2835	2835	2835	189
280	20231027	143500	95345865	2835	2835	2835	2835	0
281	20231027	143400	95345865	2835	2835	2835	2835	53
282	20231027	143300	95195610	2840	2840	2840	2840	0
283	20231027	143200	95195610	2840	2840	2840	2840	4824
284	20231027	143100	81495450	2840	2840	2840	2840	0
285	20231027	143000	81495450	2840	2840	2840	2840	47
286	20231027	142900	81361970	2840	2840	2840	2840	96
287	20231027	142800	81089330	2845	2845	2845	2845	105
288	20231027	142700	80790605	2840	2840	2840	2840	51
289	20231027	142600	80645765	2845	2845	2845	2845	0
290	20231027	142500	80645765	2845	2845	2845	2845	0
291	20231027	142400	80645765	2845	2845	2845	2845	1
292	20231027	142300	80642920	2840	2840	2840	2840	49
293	20231027	142200	80503760	2840	2840	2840	2840	0
294	20231027	142100	80503760	2840	2840	2840	2840	0
295	20231027	142000	80503760	2840	2840	2840	2840	2770
296	20231027	141900	72636960	2840	2840	2840	2840	60
297	20231027	141800	72466560	2845	2845	2845	2845	0
298	20231027	141700	72466560	2845	2845	2845	2845	0
299	20231027	141600	72466560	2845	2850	2850	2845	678
300	20231027	141500	70535895	2850	2850	2850	2850	0
301	20231027	141400	70535895	2850	2850	2850	2850	0
302	20231027	141300	70535895	2850	2850	2850	2850	0
303	20231027	141200	70535895	2850	2850	2850	2850	53
304	20231027	141100	70384845	2850	2850	2850	2850	0
305	20231027	141000	70384845	2850	2850	2850	2850	0
306	20231027	140900	70384845	2850	2855	2855	2850	48
307	20231027	140800	70248040	2855	2855	2855	2855	5
308	20231027	140700	70233765	2855	2855	2855	2855	0
309	20231027	140600	70233765	2855	2855	2855	2855	5
310	20231027	140500	70219490	2850	2850	2850	2850	51
311	20231027	140400	70074140	2850	2850	2850	2850	0
312	20231027	140300	70074140	2850	2850	2850	2850	0
313	20231027	140200	70074140	2850	2850	2850	2850	0
314	20231027	140100	70074140	2850	2850	2850	2850	0
315	20231027	140000	70074140	2850	2850	2850	2850	0
316	20231027	135900	70074140	2850	2850	2850	2850	45
317	20231027	135800	69945890	2850	2850	2850	2850	53
318	20231027	135700	69794840	2855	2855	2855	2855	0
319	20231027	135600	69794840	2855	2855	2855	2855	1
320	20231027	135500	69791985	2855	2855	2855	2855	0
321	20231027	135400	69791985	2855	2855	2855	2855	1
322	20231027	135300	69789130	2860	2855	2860	2855	6
323	20231027	135200	69771980	2855	2855	2855	2855	54
324	20231027	135100	69617810	2850	2850	2850	2850	0
325	20231027	135000	69617810	2850	2850	2850	2850	0
326	20231027	134900	69617810	2850	2855	2855	2850	2
327	20231027	134800	69612105	2855	2855	2855	2855	40
328	20231027	134700	69497905	2855	2855	2855	2855	44
329	20231027	134600	69372285	2855	2855	2855	2855	21
330	20231027	134500	69312330	2855	2855	2855	2855	31
331	20231027	134400	69223825	2860	2860	2860	2860	0
332	20231027	134300	69223825	2860	2855	2860	2855	22
333	20231027	134200	69160910	2855	2855	2855	2855	33
334	20231027	134100	69066695	2855	2855	2855	2855	0
335	20231027	134000	69066695	2855	2855	2855	2855	14
336	20231027	133900	69026725	2860	2860	2860	2860	2
337	20231027	133800	69021005	2860	2860	2860	2860	2
338	20231027	133700	69015285	2855	2850	2855	2850	62
339	20231027	133600	68838530	2845	2845	2845	2845	0
340	20231027	133500	68838530	2845	2845	2845	2845	0
341	20231027	133400	68838530	2845	2845	2845	2845	5
342	20231027	133300	68824305	2840	2840	2840	2840	132
343	20231027	133200	68449425	2845	2845	2845	2845	6
344	20231027	133100	68432355	2845	2845	2845	2845	0
345	20231027	133000	68432355	2845	2845	2845	2845	1
346	20231027	132900	68429510	2845	2845	2845	2845	9
347	20231027	132800	68403905	2850	2850	2850	2850	0
348	20231027	132700	68403905	2850	2850	2850	2850	1
349	20231027	132600	68401055	2860	2860	2860	2860	0
350	20231027	132500	68401055	2860	2860	2860	2860	0
351	20231027	132400	68401055	2860	2860	2860	2860	4
352	20231027	132300	68389615	2850	2840	2850	2840	413
353	20231027	132200	67215865	2840	2840	2840	2840	22
354	20231027	132100	67153385	2840	2840	2840	2840	1604
355	20231027	132000	62598025	2835	2835	2835	2835	61
356	20231027	131900	62425090	2840	2845	2845	2840	181
357	20231027	131800	61911045	2845	2845	2845	2845	0
358	20231027	131700	61911045	2845	2850	2850	2845	829
359	20231027	131600	59551035	2855	2855	2855	2855	0
360	20231027	131500	59551035	2855	2855	2855	2855	65
361	20231027	131400	59365460	2860	2860	2860	2860	121
362	20231027	131300	59019400	2860	2860	2860	2860	0
363	20231027	131200	59019400	2860	2860	2860	2860	0
364	20231027	131100	59019400	2860	2860	2860	2860	41
365	20231027	131000	58902140	2865	2865	2865	2865	0
366	20231027	130900	58902140	2865	2865	2865	2865	2
367	20231027	130800	58896410	2865	2860	2865	2860	55
368	20231027	130700	58739095	2865	2865	2865	2865	0
369	20231027	130600	58739095	2865	2865	2865	2865	0
370	20231027	130500	58739095	2865	2865	2865	2865	0
371	20231027	130400	58739095	2865	2865	2865	2865	1
372	20231027	130300	58736230	2865	2865	2865	2865	0
373	20231027	130200	58736230	2865	2865	2865	2865	0
374	20231027	130100	58736230	2865	2865	2865	2865	204
375	20231027	130000	58151770	2870	2870	2870	2870	9
376	20231027	125900	58125940	2875	2875	2875	2875	0
377	20231027	125800	58125940	2875	2875	2875	2875	0
378	20231027	125700	58125940	2875	2875	2875	2875	0
379	20231027	125600	58125940	2875	2875	2875	2875	0
380	20231027	125500	58125940	2875	2875	2875	2875	0
381	20231027	125400	58125940	2875	2875	2875	2875	0
382	20231027	125300	58125940	2875	2875	2875	2875	390
383	20231027	125200	57004690	2875	2875	2875	2875	0
384	20231027	125100	57004690	2875	2875	2875	2875	30
385	20231027	125000	56918440	2870	2870	2870	2870	46
386	20231027	124900	56786420	2870	2870	2870	2870	0
387	20231027	124800	56786420	2870	2870	2870	2870	0
388	20231027	124700	56786420	2870	2865	2870	2865	293
389	20231027	124600	55946010	2870	2870	2870	2870	20
390	20231027	124500	55888610	2875	2875	2875	2875	0
391	20231027	124400	55888610	2875	2875	2875	2875	5
392	20231027	124300	55874235	2870	2870	2870	2870	0
393	20231027	124200	55874235	2870	2870	2870	2870	57
394	20231027	124100	55710645	2875	2875	2875	2875	0
395	20231027	124000	55710645	2875	2875	2875	2875	0
396	20231027	123900	55710645	2875	2875	2875	2875	7
397	20231027	123800	55690520	2880	2880	2880	2880	0
398	20231027	123700	55690520	2880	2880	2880	2880	0
399	20231027	123600	55690520	2880	2880	2880	2880	0
400	20231027	123500	55690520	2880	2880	2880	2880	0
401	20231027	123400	55690520	2880	2880	2880	2880	0
402	20231027	123300	55690520	2880	2880	2880	2880	0
403	20231027	123200	55690520	2880	2880	2880	2880	1
404	20231027	123100	55687640	2880	2880	2880	2880	0
405	20231027	123000	55687640	2880	2880	2880	2880	0
406	20231027	122900	55687640	2880	2875	2880	2875	251
407	20231027	122800	54965515	2875	2880	2880	2875	46
408	20231027	122700	54833260	2880	2880	2880	2880	0
409	20231027	122600	54833260	2880	2880	2880	2880	0
410	20231027	122500	54833260	2880	2880	2880	2880	48
411	20231027	122400	54695020	2880	2875	2880	2875	105
412	20231027	122300	54392885	2875	2875	2875	2875	0
413	20231027	122200	54392885	2875	2875	2875	2875	0
414	20231027	122100	54392885	2875	2875	2875	2875	47
415	20231027	122000	54257760	2875	2875	2875	2875	0
416	20231027	121900	54257760	2875	2880	2880	2875	600
417	20231027	121800	52530430	2885	2885	2885	2885	0
418	20231027	121700	52530430	2885	2885	2885	2885	100
419	20231027	121600	52241930	2885	2885	2885	2885	0
420	20231027	121500	52241930	2885	2885	2885	2885	0
421	20231027	121400	52241930	2885	2885	2885	2885	80
422	20231027	121300	52011130	2890	2890	2890	2890	0
423	20231027	121200	52011130	2890	2890	2890	2890	1
424	20231027	121100	52008240	2890	2890	2890	2890	49
425	20231027	121000	51866630	2890	2890	2890	2890	11
426	20231027	120900	51834840	2890	2890	2890	2890	0
427	20231027	120800	51834840	2890	2890	2890	2890	0
428	20231027	120700	51834840	2890	2890	2890	2890	0
429	20231027	120600	51834840	2890	2890	2890	2890	41
430	20231027	120500	51716350	2895	2895	2895	2895	4
431	20231027	120400	51704770	2895	2895	2895	2895	46
432	20231027	120300	51571600	2890	2895	2895	2890	52
433	20231027	120200	51421315	2895	2895	2895	2895	0
434	20231027	120100	51421315	2895	2895	2895	2895	0
435	20231027	120000	51421315	2895	2895	2895	2895	0
436	20231027	115900	51421315	2895	2895	2895	2895	49
437	20231027	115800	51279460	2895	2895	2895	2895	0
438	20231027	115700	51279460	2895	2895	2895	2895	100
439	20231027	115600	50989960	2895	2895	2895	2895	53
440	20231027	115500	50836525	2895	2895	2895	2895	0
441	20231027	115400	50836525	2895	2895	2895	2895	0
442	20231027	115300	50836525	2895	2895	2895	2895	0
443	20231027	115200	50836525	2895	2895	2895	2895	47
444	20231027	115100	50700460	2895	2895	2895	2895	30
445	20231027	115000	50613610	2895	2895	2895	2895	0
446	20231027	114900	50613610	2895	2895	2895	2895	54
447	20231027	114800	50457280	2895	2895	2895	2895	5
448	20231027	114700	50442805	2900	2900	2900	2900	0
449	20231027	114600	50442805	2900	2900	2900	2900	9
450	20231027	114500	50416705	2900	2900	2900	2900	41
451	20231027	114400	50297805	2900	2900	2900	2900	0
452	20231027	114300	50297805	2900	2900	2900	2900	0
453	20231027	114200	50297805	2900	2900	2900	2900	0
454	20231027	114100	50297805	2900	2900	2900	2900	56
455	20231027	114000	50135405	2905	2905	2905	2905	2
456	20231027	113900	50129595	2900	2900	2900	2900	0
457	20231027	113800	50129595	2900	2900	2900	2900	44
458	20231027	113700	50001995	2900	2900	2900	2900	0
459	20231027	113600	50001995	2900	2900	2900	2900	0
460	20231027	113500	50001995	2900	2900	2900	2900	2
461	20231027	113400	49996195	2900	2895	2900	2895	106
462	20231027	113300	49689275	2900	2900	2900	2900	0
463	20231027	113200	49689275	2900	2900	2900	2900	0
464	20231027	113100	49689275	2900	2900	2900	2900	0
465	20231027	113000	49689275	2900	2900	2900	2900	4
466	20231027	112900	49677675	2900	2900	2900	2900	46
467	20231027	112800	49544275	2900	2900	2900	2900	0
468	20231027	112700	49544275	2900	2900	2900	2900	10
469	20231027	112600	49515275	2905	2905	2905	2905	62
470	20231027	112500	49335165	2905	2905	2905	2905	0
471	20231027	112400	49335165	2905	2905	2905	2905	0
472	20231027	112300	49335165	2905	2905	2905	2905	44
473	20231027	112200	49207345	2905	2905	2905	2905	36
474	20231027	112100	49102765	2905	2905	2905	2905	0
475	20231027	112000	49102765	2905	2905	2905	2905	64
476	20231027	111900	48916845	2905	2905	2905	2905	0
477	20231027	111800	48916845	2905	2905	2905	2905	105
478	20231027	111700	48611820	2905	2905	2905	2905	5
479	20231027	111600	48597295	2895	2895	2895	2890	145
480	20231027	111500	48177740	2900	2900	2900	2900	0
481	20231027	111400	48177740	2900	2900	2900	2900	0
482	20231027	111300	48177740	2900	2900	2900	2900	0
483	20231027	111200	48177740	2900	2900	2900	2900	0
484	20231027	111100	48177740	2900	2900	2900	2900	0
485	20231027	111000	48177740	2900	2900	2900	2900	0
486	20231027	110900	48177740	2900	2900	2900	2900	0
487	20231027	110800	48177740	2900	2900	2900	2900	0
488	20231027	110700	48177740	2900	2900	2900	2900	0
489	20231027	110600	48177740	2900	2900	2900	2900	301
490	20231027	110500	47304840	2905	2905	2905	2905	1
491	20231027	110400	47301935	2905	2900	2905	2900	11
492	20231027	110300	47270025	2895	2890	2895	2885	122
493	20231027	110200	46917205	2890	2890	2890	2890	91
494	20231027	110100	46654215	2890	2890	2890	2890	0
495	20231027	110000	46654215	2890	2890	2890	2890	0
496	20231027	105900	46654215	2890	2890	2890	2890	21
497	20231027	105800	46593525	2895	2895	2895	2895	3
498	20231027	105700	46584840	2895	2895	2895	2895	47
499	20231027	105600	46448775	2900	2900	2900	2900	0
500	20231027	105500	46448775	2900	2900	2900	2900	0
501	20231027	105400	46448775	2900	2900	2900	2900	0
502	20231027	105300	46448775	2900	2900	2900	2900	0
503	20231027	105200	46448775	2900	2900	2900	2900	0
504	20231027	105100	46448775	2900	2905	2905	2885	208
505	20231027	105000	45844860	2905	2885	2905	2885	88
506	20231027	104900	45590315	2885	2885	2885	2885	0
507	20231027	104800	45590315	2885	2885	2885	2885	10
508	20231027	104700	45561465	2890	2890	2890	2890	0
509	20231027	104600	45561465	2890	2890	2890	2890	70
510	20231027	104500	45359165	2890	2890	2890	2890	1
511	20231027	104400	45356275	2890	2890	2890	2890	0
512	20231027	104300	45356275	2890	2890	2890	2890	0
513	20231027	104200	45356275	2890	2890	2890	2890	201
514	20231027	104100	44775385	2885	2885	2885	2885	46
515	20231027	104000	44642675	2885	2885	2885	2885	1
516	20231027	103900	44639790	2885	2885	2885	2885	100
517	20231027	103800	44351290	2880	2880	2880	2880	0
518	20231027	103700	44351290	2880	2875	2880	2875	146
519	20231027	103600	43931365	2875	2875	2875	2875	0
520	20231027	103500	43931365	2875	2875	2875	2875	0
521	20231027	103400	43931365	2875	2875	2875	2875	0
522	20231027	103300	43931365	2875	2875	2875	2875	200
523	20231027	103200	43356365	2880	2880	2880	2880	0
524	20231027	103100	43356365	2880	2875	2880	2875	3
525	20231027	103000	43347730	2875	2875	2875	2875	0
526	20231027	102900	43347730	2875	2885	2890	2875	9
527	20231027	102800	43321785	2880	2875	2880	2875	181
528	20231027	102700	42800855	2875	2875	2875	2875	0
529	20231027	102600	42800855	2875	2875	2875	2875	2
530	20231027	102500	42795105	2880	2880	2880	2880	10
531	20231027	102400	42766305	2870	2870	2870	2870	0
532	20231027	102300	42766305	2870	2865	2870	2865	40
533	20231027	102200	42651565	2860	2850	2860	2850	351
534	20231027	102100	41648575	2845	2845	2845	2845	0
535	20231027	102000	41648575	2845	2845	2845	2845	64
536	20231027	101900	41466495	2845	2845	2845	2845	0
537	20231027	101800	41466495	2845	2845	2845	2845	0
538	20231027	101700	41466495	2845	2845	2845	2845	151
539	20231027	101600	41036900	2845	2845	2845	2845	4
540	20231027	101500	41025520	2840	2850	2850	2840	29
541	20231027	101400	40943120	2850	2850	2850	2850	0
542	20231027	101300	40943120	2850	2850	2850	2850	0
543	20231027	101200	40943120	2850	2850	2850	2850	0
544	20231027	101100	40943120	2850	2850	2850	2850	0
545	20231027	101000	40943120	2850	2850	2850	2850	0
546	20231027	100900	40943120	2850	2850	2850	2850	0
547	20231027	100800	40943120	2850	2850	2850	2850	0
548	20231027	100700	40943120	2850	2850	2850	2850	13
549	20231027	100600	40906070	2845	2845	2845	2845	1
550	20231027	100500	40903225	2830	2830	2830	2830	0
551	20231027	100400	40903225	2830	2850	2850	2830	2614
552	20231027	100300	33491985	2835	2835	2835	2835	0
553	20231027	100200	33491985	2835	2835	2835	2835	0
554	20231027	100100	33491985	2835	2835	2835	2835	0
555	20231027	100000	33491985	2835	2835	2835	2835	0
556	20231027	095900	33491985	2835	2835	2835	2835	0
557	20231027	095800	33491985	2835	2850	2850	2835	503
558	20231027	095700	32061200	2855	2855	2855	2855	0
559	20231027	095600	32061200	2855	2855	2855	2855	350
560	20231027	095500	31061950	2855	2855	2855	2855	10
561	20231027	095400	31033400	2865	2865	2865	2865	0
562	20231027	095300	31033400	2865	2865	2865	2865	2
563	20231027	095200	31027670	2880	2850	2880	2850	400
564	20231027	095100	29879725	2845	2845	2845	2845	0
565	20231027	095000	29879725	2845	2840	2845	2840	191
566	20231027	094900	29336545	2845	2835	2845	2835	76
567	20231027	094800	29121035	2830	2830	2830	2830	0
568	20231027	094700	29121035	2830	2830	2830	2830	0
569	20231027	094600	29121035	2830	2830	2830	2830	50
570	20231027	094500	28979535	2835	2835	2835	2835	5
571	20231027	094400	28965360	2830	2830	2830	2830	0
572	20231027	094300	28965360	2830	2830	2830	2830	50
573	20231027	094200	28823860	2835	2835	2835	2835	6
574	20231027	094100	28806850	2830	2830	2830	2830	866
575	20231027	094000	26356070	2835	2835	2835	2835	0
576	20231027	093900	26356070	2835	2835	2840	2830	1312
577	20231027	093800	22637820	2835	2835	2835	2835	0
578	20231027	093700	22637820	2835	2840	2845	2835	276
579	20231027	093600	21854805	2845	2845	2845	2845	0
580	20231027	093500	21854805	2845	2850	2850	2845	31
581	20231027	093400	21766555	2850	2845	2850	2845	132
582	20231027	093300	21391005	2845	2840	2845	2840	157
583	20231027	093200	20945120	2840	2840	2840	2840	345
584	20231027	093100	19965320	2840	2840	2840	2840	659
585	20231027	093000	18093760	2840	2840	2840	2840	0
586	20231027	092900	18093760	2840	2840	2840	2840	620
587	20231027	092800	16332960	2845	2845	2845	2845	493
588	20231027	092700	14930375	2850	2850	2850	2850	10
589	20231027	092600	14901875	2850	2850	2850	2850	18
590	20231027	092500	14850575	2850	2855	2860	2850	919
591	20231027	092400	12230865	2860	2860	2860	2860	18
592	20231027	092300	12179385	2860	2860	2860	2860	0
593	20231027	092200	12179385	2860	2860	2860	2860	117
594	20231027	092100	11844765	2860	2860	2860	2860	0
595	20231027	092000	11844765	2860	2860	2860	2860	108
596	20231027	091900	11535885	2865	2865	2865	2865	100
597	20231027	091800	11249385	2865	2865	2865	2865	24
598	20231027	091700	11180625	2875	2865	2875	2865	56
599	20231027	091600	11020155	2860	2860	2860	2860	23
600	20231027	091500	10954375	2855	2855	2855	2855	111
601	20231027	091400	10637470	2855	2855	2855	2855	3
602	20231027	091300	10628905	2850	2860	2860	2850	70
603	20231027	091200	10429300	2860	2860	2860	2860	1
604	20231027	091100	10426440	2860	2860	2860	2860	37
605	20231027	091000	10320620	2870	2870	2870	2870	0
606	20231027	090900	10320620	2870	2850	2870	2850	1219
607	20231027	090800	6842470	2850	2850	2855	2850	80
608	20231027	090700	6614410	2850	2855	2855	2850	169
609	20231027	090600	6132695	2845	2845	2845	2845	0
610	20231027	090500	6132695	2845	2845	2845	2845	100
611	20231027	090400	5848195	2845	2845	2845	2845	0
612	20231027	090300	5848195	2845	2860	2860	2845	581
613	20231027	090200	4193530	2845	2845	2845	2845	0
614	20231027	090100	4193530	2845	2845	2845	2845	0
615	20231027	090000	4193530	2845	2845	2845	2845	1474