KissMeData/052860/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192500	27242965	2180	2180	2180	2180	351
3	20231027	192400	27242965	2180	2180	2180	2180	0
4	20231027	192300	27242965	2180	2180	2180	2180	0
5	20231027	192200	27242965	2180	2180	2180	2180	0
6	20231027	192100	27242965	2180	2180	2180	2180	0
7	20231027	192000	27242965	2180	2180	2180	2180	0
8	20231027	191900	27242965	2180	2180	2180	2180	0
9	20231027	191800	27242965	2180	2180	2180	2180	0
10	20231027	191700	27242965	2180	2180	2180	2180	0
11	20231027	191600	27242965	2180	2180	2180	2180	0
12	20231027	191500	27242965	2180	2180	2180	2180	0
13	20231027	191400	27242965	2180	2180	2180	2180	0
14	20231027	191300	27242965	2180	2180	2180	2180	0
15	20231027	191200	27242965	2180	2180	2180	2180	0
16	20231027	191100	27242965	2180	2180	2180	2180	0
17	20231027	191000	27242965	2180	2180	2180	2180	0
18	20231027	190900	27242965	2180	2180	2180	2180	0
19	20231027	190800	27242965	2180	2180	2180	2180	0
20	20231027	190700	27242965	2180	2180	2180	2180	0
21	20231027	190600	27242965	2180	2180	2180	2180	0
22	20231027	190500	27242965	2180	2180	2180	2180	0
23	20231027	190400	27242965	2180	2180	2180	2180	0
24	20231027	190300	27242965	2180	2180	2180	2180	0
25	20231027	190200	27242965	2180	2180	2180	2180	0
26	20231027	190100	27242965	2180	2180	2180	2180	0
27	20231027	190000	27242965	2180	2180	2180	2180	0
28	20231027	185900	27242965	2180	2180	2180	2180	0
29	20231027	185800	27242965	2180	2180	2180	2180	0
30	20231027	185700	27242965	2180	2180	2180	2180	0
31	20231027	185600	27242965	2180	2180	2180	2180	0
32	20231027	185500	27242965	2180	2180	2180	2180	351
33	20231027	185400	27242965	2180	2180	2180	2180	0
34	20231027	185300	27242965	2180	2180	2180	2180	0
35	20231027	185200	27242965	2180	2180	2180	2180	0
36	20231027	185100	27242965	2180	2180	2180	2180	0
37	20231027	185000	27242965	2180	2180	2180	2180	0
38	20231027	184900	27242965	2180	2180	2180	2180	0
39	20231027	184800	27242965	2180	2180	2180	2180	0
40	20231027	184700	27242965	2180	2180	2180	2180	0
41	20231027	184600	27242965	2180	2180	2180	2180	0
42	20231027	184500	27242965	2180	2180	2180	2180	0
43	20231027	184400	27242965	2180	2180	2180	2180	0
44	20231027	184300	27242965	2180	2180	2180	2180	0
45	20231027	184200	27242965	2180	2180	2180	2180	0
46	20231027	184100	27242965	2180	2180	2180	2180	0
47	20231027	184000	27242965	2180	2180	2180	2180	0
48	20231027	183900	27242965	2180	2180	2180	2180	0
49	20231027	183800	27242965	2180	2180	2180	2180	0
50	20231027	183700	27242965	2180	2180	2180	2180	0
51	20231027	183600	27242965	2180	2180	2180	2180	0
52	20231027	183500	27242965	2180	2180	2180	2180	0
53	20231027	183400	27242965	2180	2180	2180	2180	0
54	20231027	183300	27242965	2180	2180	2180	2180	0
55	20231027	183200	27242965	2180	2180	2180	2180	0
56	20231027	183100	27242965	2180	2180	2180	2180	0
57	20231027	183000	27242965	2180	2180	2180	2180	0
58	20231027	182900	27242965	2180	2180	2180	2180	0
59	20231027	182800	27242965	2180	2180	2180	2180	0
60	20231027	182700	27242965	2180	2180	2180	2180	0
61	20231027	182600	27242965	2180	2180	2180	2180	0
62	20231027	182500	27242965	2180	2180	2180	2180	351
63	20231027	182400	27242965	2180	2180	2180	2180	0
64	20231027	182300	27242965	2180	2180	2180	2180	0
65	20231027	182200	27242965	2180	2180	2180	2180	0
66	20231027	182100	27242965	2180	2180	2180	2180	0
67	20231027	182000	27242965	2180	2180	2180	2180	0
68	20231027	181900	27242965	2180	2180	2180	2180	0
69	20231027	181800	27242965	2180	2180	2180	2180	0
70	20231027	181700	27242965	2180	2180	2180	2180	0
71	20231027	181600	27242965	2180	2180	2180	2180	0
72	20231027	181500	27242965	2180	2180	2180	2180	0
73	20231027	181400	27242965	2180	2180	2180	2180	0
74	20231027	181300	27242965	2180	2180	2180	2180	0
75	20231027	181200	27242965	2180	2180	2180	2180	0
76	20231027	181100	27242965	2180	2180	2180	2180	0
77	20231027	181000	27242965	2180	2180	2180	2180	0
78	20231027	180900	27242965	2180	2180	2180	2180	0
79	20231027	180800	27242965	2180	2180	2180	2180	0
80	20231027	180700	27242965	2180	2180	2180	2180	0
81	20231027	180600	27242965	2180	2180	2180	2180	0
82	20231027	180500	27242965	2180	2180	2180	2180	0
83	20231027	180400	27242965	2180	2180	2180	2180	0
84	20231027	180300	27242965	2180	2180	2180	2180	0
85	20231027	180200	27242965	2180	2180	2180	2180	0
86	20231027	180100	27242965	2180	2180	2180	2180	0
87	20231027	180000	27242965	2180	2180	2180	2180	0
88	20231027	175900	27242965	2180	2180	2180	2180	0
89	20231027	175800	27242965	2180	2180	2180	2180	0
90	20231027	175700	27242965	2180	2180	2180	2180	0
91	20231027	175600	27242965	2180	2180	2180	2180	0
92	20231027	175500	27242965	2180	2180	2180	2180	351
93	20231027	175400	27242965	2180	2180	2180	2180	0
94	20231027	175300	27242965	2180	2180	2180	2180	0
95	20231027	175200	27242965	2180	2180	2180	2180	0
96	20231027	175100	27242965	2180	2180	2180	2180	0
97	20231027	175000	27242965	2180	2180	2180	2180	0
98	20231027	174900	27242965	2180	2180	2180	2180	0
99	20231027	174800	27242965	2180	2180	2180	2180	0
100	20231027	174700	27242965	2180	2180	2180	2180	0
101	20231027	174600	27242965	2180	2180	2180	2180	0
102	20231027	174500	27242965	2180	2180	2180	2180	0
103	20231027	174400	27242965	2180	2180	2180	2180	0
104	20231027	174300	27242965	2180	2180	2180	2180	0
105	20231027	174200	27242965	2180	2180	2180	2180	0
106	20231027	174100	27242965	2180	2180	2180	2180	0
107	20231027	174000	27242965	2180	2180	2180	2180	0
108	20231027	173900	27242965	2180	2180	2180	2180	0
109	20231027	173800	27242965	2180	2180	2180	2180	0
110	20231027	173700	27242965	2180	2180	2180	2180	0
111	20231027	173600	27242965	2180	2180	2180	2180	0
112	20231027	173500	27242965	2180	2180	2180	2180	0
113	20231027	173400	27242965	2180	2180	2180	2180	0
114	20231027	173300	27242965	2180	2180	2180	2180	0
115	20231027	173200	27242965	2180	2180	2180	2180	0
116	20231027	173100	27242965	2180	2180	2180	2180	0
117	20231027	173000	27242965	2180	2180	2180	2180	0
118	20231027	172900	27242965	2180	2180	2180	2180	0
119	20231027	172800	27242965	2180	2180	2180	2180	0
120	20231027	172700	27242965	2180	2180	2180	2180	0
121	20231027	172600	27242965	2180	2180	2180	2180	0
122	20231027	172500	27242965	2180	2180	2180	2180	351
123	20231027	172400	27242965	2180	2180	2180	2180	0
124	20231027	172300	27242965	2180	2180	2180	2180	0
125	20231027	172200	27242965	2180	2180	2180	2180	0
126	20231027	172100	27242965	2180	2180	2180	2180	0
127	20231027	172000	27242965	2180	2180	2180	2180	0
128	20231027	171900	27242965	2180	2180	2180	2180	0
129	20231027	171800	27242965	2180	2180	2180	2180	0
130	20231027	171700	27242965	2180	2180	2180	2180	0
131	20231027	171600	27242965	2180	2180	2180	2180	0
132	20231027	171500	27242965	2180	2180	2180	2180	0
133	20231027	171400	27242965	2180	2180	2180	2180	0
134	20231027	171300	27242965	2180	2180	2180	2180	0
135	20231027	171200	27242965	2180	2180	2180	2180	0
136	20231027	171100	27242965	2180	2180	2180	2180	0
137	20231027	171000	27242965	2180	2180	2180	2180	0
138	20231027	170900	27242965	2180	2180	2180	2180	0
139	20231027	170800	27242965	2180	2180	2180	2180	0
140	20231027	170700	27242965	2180	2180	2180	2180	0
141	20231027	170600	27242965	2180	2180	2180	2180	0
142	20231027	170500	27242965	2180	2180	2180	2180	0
143	20231027	170400	27242965	2180	2180	2180	2180	0
144	20231027	170300	27242965	2180	2180	2180	2180	0
145	20231027	170200	27242965	2180	2180	2180	2180	0
146	20231027	170100	27242965	2180	2180	2180	2180	0
147	20231027	170000	27242965	2180	2180	2180	2180	0
148	20231027	165900	27242965	2180	2180	2180	2180	0
149	20231027	165800	27242965	2180	2180	2180	2180	0
150	20231027	165700	27242965	2180	2180	2180	2180	0
151	20231027	165600	27242965	2180	2180	2180	2180	0
152	20231027	165500	27242965	2180	2180	2180	2180	351
153	20231027	165400	27242965	2180	2180	2180	2180	0
154	20231027	165300	27242965	2180	2180	2180	2180	0
155	20231027	165200	27242965	2180	2180	2180	2180	0
156	20231027	165100	27242965	2180	2180	2180	2180	0
157	20231027	165000	27242965	2180	2180	2180	2180	0
158	20231027	164900	27242965	2180	2180	2180	2180	0
159	20231027	164800	27242965	2180	2180	2180	2180	0
160	20231027	164700	27242965	2180	2180	2180	2180	0
161	20231027	164600	27242965	2180	2180	2180	2180	0
162	20231027	164500	27242965	2180	2180	2180	2180	0
163	20231027	164400	27242965	2180	2180	2180	2180	0
164	20231027	164300	27242965	2180	2180	2180	2180	0
165	20231027	164200	27242965	2180	2180	2180	2180	0
166	20231027	164100	27242965	2180	2180	2180	2180	0
167	20231027	164000	27242965	2180	2180	2180	2180	0
168	20231027	163900	27242965	2180	2180	2180	2180	0
169	20231027	163800	27242965	2180	2180	2180	2180	0
170	20231027	163700	27242965	2180	2180	2180	2180	0
171	20231027	163600	27242965	2180	2180	2180	2180	0
172	20231027	163500	27242965	2180	2180	2180	2180	0
173	20231027	163400	27242965	2180	2180	2180	2180	0
174	20231027	163300	27242965	2180	2180	2180	2180	0
175	20231027	163200	27242965	2180	2180	2180	2180	0
176	20231027	163100	27242965	2180	2180	2180	2180	0
177	20231027	163000	27242965	2180	2180	2180	2180	0
178	20231027	162900	27242965	2180	2180	2180	2180	0
179	20231027	162800	27242965	2180	2180	2180	2180	0
180	20231027	162700	27242965	2180	2180	2180	2180	0
181	20231027	162600	27242965	2180	2180	2180	2180	0
182	20231027	162500	27242965	2180	2180	2180	2180	351
183	20231027	162400	27242965	2180	2180	2180	2180	0
184	20231027	162300	27242965	2180	2180	2180	2180	0
185	20231027	162200	27242965	2180	2180	2180	2180	0
186	20231027	162100	27242965	2180	2180	2180	2180	0
187	20231027	162000	27242965	2180	2180	2180	2180	0
188	20231027	161900	27242965	2180	2180	2180	2180	0
189	20231027	161800	27242965	2180	2180	2180	2180	0
190	20231027	161700	27242965	2180	2180	2180	2180	0
191	20231027	161600	27242965	2180	2180	2180	2180	0
192	20231027	161500	27242965	2180	2180	2180	2180	0
193	20231027	161400	27242965	2180	2180	2180	2180	0
194	20231027	161300	27242965	2180	2180	2180	2180	0
195	20231027	161200	27242965	2180	2180	2180	2180	0
196	20231027	161100	27242965	2180	2180	2180	2180	0
197	20231027	161000	27242965	2180	2180	2180	2180	0
198	20231027	160900	27242965	2180	2180	2180	2180	0
199	20231027	160800	27242965	2180	2180	2180	2180	0
200	20231027	160700	27242965	2180	2180	2180	2180	0
201	20231027	160600	27242965	2180	2180	2180	2180	0
202	20231027	160500	27242965	2180	2180	2180	2180	0
203	20231027	160400	27242965	2180	2180	2180	2180	0
204	20231027	160300	27242965	2180	2180	2180	2180	0
205	20231027	160200	27242965	2180	2180	2180	2180	0
206	20231027	160100	27242965	2180	2180	2180	2180	0
207	20231027	160000	27242965	2180	2180	2180	2180	0
208	20231027	155900	27242965	2180	2180	2180	2180	0
209	20231027	155800	27242965	2180	2180	2180	2180	0
210	20231027	155700	27242965	2180	2180	2180	2180	0
211	20231027	155600	27242965	2180	2180	2180	2180	0
212	20231027	155500	27242965	2180	2180	2180	2180	351
213	20231027	155400	27242965	2180	2180	2180	2180	0
214	20231027	155300	27242965	2180	2180	2180	2180	0
215	20231027	155200	27242965	2180	2180	2180	2180	0
216	20231027	155100	27242965	2180	2180	2180	2180	0
217	20231027	155000	27242965	2180	2180	2180	2180	0
218	20231027	154900	27242965	2180	2180	2180	2180	0
219	20231027	154800	27242965	2180	2180	2180	2180	0
220	20231027	154700	27242965	2180	2180	2180	2180	0
221	20231027	154600	27242965	2180	2180	2180	2180	0
222	20231027	154500	27242965	2180	2180	2180	2180	0
223	20231027	154400	27242965	2180	2180	2180	2180	0
224	20231027	154300	27242965	2180	2180	2180	2180	0
225	20231027	154200	27242965	2180	2180	2180	2180	0
226	20231027	154100	27242965	2180	2180	2180	2180	0
227	20231027	154000	27242965	2180	2180	2180	2180	0
228	20231027	153900	27242965	2180	2180	2180	2180	0
229	20231027	153800	27242965	2180	2180	2180	2180	0
230	20231027	153700	27242965	2180	2180	2180	2180	0
231	20231027	153600	27242965	2180	2180	2180	2180	0
232	20231027	153500	27242965	2180	2180	2180	2180	0
233	20231027	153400	27242965	2180	2180	2180	2180	0
234	20231027	153300	27242965	2180	2180	2180	2180	0
235	20231027	153200	27242965	2180	2180	2180	2180	0
236	20231027	153100	27242965	2180	2180	2180	2180	0
237	20231027	153000	27242965	2180	2180	2180	2180	351
238	20231027	152900	26477785	2190	2190	2190	2190	0
239	20231027	152800	26477785	2190	2190	2190	2190	0
240	20231027	152700	26477785	2190	2190	2190	2190	0
241	20231027	152600	26477785	2190	2190	2190	2190	0
242	20231027	152500	26477785	2190	2190	2190	2190	0
243	20231027	152400	26477785	2190	2190	2190	2190	0
244	20231027	152300	26477785	2190	2190	2190	2190	0
245	20231027	152200	26477785	2190	2190	2190	2190	0
246	20231027	152100	26477785	2190	2190	2190	2190	0
247	20231027	152000	26477785	2190	2190	2190	2190	0
248	20231027	151900	26477785	2190	2190	2190	2190	6
249	20231027	151800	26464645	2190	2190	2190	2190	0
250	20231027	151700	26464645	2190	2190	2190	2190	0
251	20231027	151600	26464645	2190	2180	2190	2180	29
252	20231027	151500	26401365	2180	2180	2180	2180	0
253	20231027	151400	26401365	2180	2180	2180	2180	0
254	20231027	151300	26401365	2180	2180	2180	2180	0
255	20231027	151200	26401365	2180	2180	2180	2180	0
256	20231027	151100	26401365	2180	2190	2190	2180	48
257	20231027	151000	26296275	2190	2190	2190	2190	0
258	20231027	150900	26296275	2190	2190	2190	2190	0
259	20231027	150800	26296275	2190	2190	2190	2190	0
260	20231027	150700	26296275	2190	2190	2190	2190	0
261	20231027	150600	26296275	2190	2190	2190	2190	1
262	20231027	150500	26294085	2180	2180	2180	2180	0
263	20231027	150400	26294085	2180	2180	2180	2180	0
264	20231027	150300	26294085	2180	2180	2180	2180	0
265	20231027	150200	26294085	2180	2190	2190	2180	41
266	20231027	150100	26204325	2180	2180	2180	2180	0
267	20231027	150000	26204325	2180	2190	2190	2180	29
268	20231027	145900	26140825	2180	2180	2180	2180	0
269	20231027	145800	26140825	2180	2190	2190	2180	24
270	20231027	145700	26088305	2180	2180	2180	2180	0
271	20231027	145600	26088305	2180	2180	2180	2180	0
272	20231027	145500	26088305	2180	2180	2180	2180	0
273	20231027	145400	26088305	2180	2190	2190	2180	530
274	20231027	145300	24927905	2180	2180	2180	2180	0
275	20231027	145200	24927905	2180	2180	2180	2180	0
276	20231027	145100	24927905	2180	2180	2180	2180	0
277	20231027	145000	24927905	2180	2180	2180	2180	0
278	20231027	144900	24927905	2180	2180	2180	2180	0
279	20231027	144800	24927905	2180	2180	2180	2180	0
280	20231027	144700	24927905	2180	2180	2180	2180	0
281	20231027	144600	24927905	2180	2180	2180	2180	0
282	20231027	144500	24927905	2180	2180	2180	2180	0
283	20231027	144400	24927905	2180	2180	2180	2180	0
284	20231027	144300	24927905	2180	2180	2180	2180	0
285	20231027	144200	24927905	2180	2180	2180	2180	0
286	20231027	144100	24927905	2180	2180	2180	2180	0
287	20231027	144000	24927905	2180	2180	2180	2180	0
288	20231027	143900	24927905	2180	2180	2180	2180	0
289	20231027	143800	24927905	2180	2180	2180	2180	0
290	20231027	143700	24927905	2180	2180	2180	2180	0
291	20231027	143600	24927905	2180	2180	2180	2180	0
292	20231027	143500	24927905	2180	2180	2180	2180	0
293	20231027	143400	24927905	2180	2180	2180	2180	0
294	20231027	143300	24927905	2180	2180	2180	2180	0
295	20231027	143200	24927905	2180	2180	2180	2180	0
296	20231027	143100	24927905	2180	2180	2180	2180	0
297	20231027	143000	24927905	2180	2180	2180	2180	0
298	20231027	142900	24927905	2180	2180	2180	2180	262
299	20231027	142800	24356745	2180	2180	2180	2180	0
300	20231027	142700	24356745	2180	2180	2180	2180	0
301	20231027	142600	24356745	2180	2180	2180	2180	0
302	20231027	142500	24356745	2180	2180	2180	2180	20
303	20231027	142400	24313145	2180	2180	2180	2180	0
304	20231027	142300	24313145	2180	2180	2180	2180	800
305	20231027	142200	22569145	2180	2180	2180	2180	0
306	20231027	142100	22569145	2180	2175	2180	2175	2
307	20231027	142000	22564790	2180	2180	2180	2180	0
308	20231027	141900	22564790	2180	2180	2180	2180	0
309	20231027	141800	22564790	2180	2180	2180	2180	0
310	20231027	141700	22564790	2180	2180	2180	2180	0
311	20231027	141600	22564790	2180	2180	2180	2180	0
312	20231027	141500	22564790	2180	2180	2180	2180	0
313	20231027	141400	22564790	2180	2180	2180	2180	0
314	20231027	141300	22564790	2180	2180	2180	2180	0
315	20231027	141200	22564790	2180	2180	2180	2170	29
316	20231027	141100	22501650	2180	2180	2180	2180	0
317	20231027	141000	22501650	2180	2180	2180	2180	0
318	20231027	140900	22501650	2180	2180	2180	2180	0
319	20231027	140800	22501650	2180	2180	2180	2180	0
320	20231027	140700	22501650	2180	2180	2180	2180	0
321	20231027	140600	22501650	2180	2180	2180	2180	0
322	20231027	140500	22501650	2180	2180	2180	2180	0
323	20231027	140400	22501650	2180	2180	2180	2180	0
324	20231027	140300	22501650	2180	2180	2180	2180	0
325	20231027	140200	22501650	2180	2180	2180	2180	0
326	20231027	140100	22501650	2180	2180	2180	2180	0
327	20231027	140000	22501650	2180	2180	2180	2180	0
328	20231027	135900	22501650	2180	2180	2180	2180	0
329	20231027	135800	22501650	2180	2180	2180	2180	0
330	20231027	135700	22501650	2180	2180	2180	2180	0
331	20231027	135600	22501650	2180	2180	2180	2180	500
332	20231027	135500	21411650	2180	2180	2180	2180	0
333	20231027	135400	21411650	2180	2180	2180	2180	0
334	20231027	135300	21411650	2180	2180	2180	2180	0
335	20231027	135200	21411650	2180	2180	2180	2180	0
336	20231027	135100	21411650	2180	2180	2180	2180	0
337	20231027	135000	21411650	2180	2180	2180	2180	0
338	20231027	134900	21411650	2180	2180	2180	2180	0
339	20231027	134800	21411650	2180	2180	2180	2180	0
340	20231027	134700	21411650	2180	2180	2180	2180	0
341	20231027	134600	21411650	2180	2180	2180	2180	0
342	20231027	134500	21411650	2180	2180	2180	2180	0
343	20231027	134400	21411650	2180	2180	2180	2180	0
344	20231027	134300	21411650	2180	2180	2180	2180	0
345	20231027	134200	21411650	2180	2180	2180	2180	0
346	20231027	134100	21411650	2180	2180	2180	2180	0
347	20231027	134000	21411650	2180	2180	2180	2180	0
348	20231027	133900	21411650	2180	2180	2180	2180	0
349	20231027	133800	21411650	2180	2180	2180	2180	0
350	20231027	133700	21411650	2180	2180	2180	2180	0
351	20231027	133600	21411650	2180	2180	2180	2180	0
352	20231027	133500	21411650	2180	2180	2180	2180	0
353	20231027	133400	21411650	2180	2180	2180	2180	0
354	20231027	133300	21411650	2180	2180	2180	2180	0
355	20231027	133200	21411650	2180	2180	2180	2180	0
356	20231027	133100	21411650	2180	2180	2180	2180	0
357	20231027	133000	21411650	2180	2180	2180	2180	0
358	20231027	132900	21411650	2180	2180	2180	2180	0
359	20231027	132800	21411650	2180	2180	2180	2180	0
360	20231027	132700	21411650	2180	2180	2180	2180	0
361	20231027	132600	21411650	2180	2180	2180	2180	0
362	20231027	132500	21411650	2180	2180	2180	2180	0
363	20231027	132400	21411650	2180	2180	2180	2180	0
364	20231027	132300	21411650	2180	2180	2180	2180	0
365	20231027	132200	21411650	2180	2180	2180	2180	0
366	20231027	132100	21411650	2180	2180	2180	2180	0
367	20231027	132000	21411650	2180	2180	2180	2180	0
368	20231027	131900	21411650	2180	2180	2180	2180	0
369	20231027	131800	21411650	2180	2180	2180	2180	4
370	20231027	131700	21402930	2170	2170	2170	2170	57
371	20231027	131600	21279240	2170	2170	2170	2170	0
372	20231027	131500	21279240	2170	2185	2185	2170	598
373	20231027	131400	19973225	2185	2185	2185	2185	0
374	20231027	131300	19973225	2185	2185	2185	2185	0
375	20231027	131200	19973225	2185	2185	2185	2185	0
376	20231027	131100	19973225	2185	2185	2185	2185	0
377	20231027	131000	19973225	2185	2185	2185	2185	157
378	20231027	130900	19630180	2195	2195	2195	2195	0
379	20231027	130800	19630180	2195	2195	2195	2195	0
380	20231027	130700	19630180	2195	2195	2195	2195	0
381	20231027	130600	19630180	2195	2195	2195	2195	0
382	20231027	130500	19630180	2195	2195	2195	2195	0
383	20231027	130400	19630180	2195	2195	2195	2195	0
384	20231027	130300	19630180	2195	2195	2195	2195	0
385	20231027	130200	19630180	2195	2195	2195	2195	0
386	20231027	130100	19630180	2195	2195	2195	2195	0
387	20231027	130000	19630180	2195	2195	2195	2195	0
388	20231027	125900	19630180	2195	2195	2195	2195	0
389	20231027	125800	19630180	2195	2195	2195	2195	0
390	20231027	125700	19630180	2195	2195	2195	2195	0
391	20231027	125600	19630180	2195	2195	2195	2195	0
392	20231027	125500	19630180	2195	2195	2195	2195	0
393	20231027	125400	19630180	2195	2195	2195	2195	0
394	20231027	125300	19630180	2195	2195	2195	2195	0
395	20231027	125200	19630180	2195	2195	2195	2195	0
396	20231027	125100	19630180	2195	2195	2195	2195	0
397	20231027	125000	19630180	2195	2195	2195	2195	0
398	20231027	124900	19630180	2195	2195	2195	2195	0
399	20231027	124800	19630180	2195	2195	2195	2195	2
400	20231027	124700	19625790	2175	2175	2175	2175	0
401	20231027	124600	19625790	2175	2180	2180	2175	53
402	20231027	124500	19510265	2200	2200	2200	2200	0
403	20231027	124400	19510265	2200	2200	2200	2200	0
404	20231027	124300	19510265	2200	2200	2200	2200	0
405	20231027	124200	19510265	2200	2200	2200	2200	2
406	20231027	124100	19505865	2180	2180	2180	2180	0
407	20231027	124000	19505865	2180	2200	2200	2170	2122
408	20231027	123900	14874670	2205	2205	2205	2205	0
409	20231027	123800	14874670	2205	2205	2205	2205	0
410	20231027	123700	14874670	2205	2205	2205	2205	2
411	20231027	123600	14870260	2210	2210	2210	2210	1
412	20231027	123500	14868050	2205	2205	2205	2205	0
413	20231027	123400	14868050	2205	2205	2205	2205	0
414	20231027	123300	14868050	2205	2205	2205	2205	0
415	20231027	123200	14868050	2205	2205	2205	2205	0
416	20231027	123100	14868050	2205	2205	2205	2205	0
417	20231027	123000	14868050	2205	2205	2205	2205	0
418	20231027	122900	14868050	2205	2205	2205	2205	0
419	20231027	122800	14868050	2205	2205	2205	2205	0
420	20231027	122700	14868050	2205	2205	2205	2205	0
421	20231027	122600	14868050	2205	2205	2205	2205	0
422	20231027	122500	14868050	2205	2205	2205	2205	0
423	20231027	122400	14868050	2205	2205	2205	2205	0
424	20231027	122300	14868050	2205	2205	2205	2205	0
425	20231027	122200	14868050	2205	2205	2205	2205	0
426	20231027	122100	14868050	2205	2205	2205	2205	0
427	20231027	122000	14868050	2205	2205	2205	2205	227
428	20231027	121900	14367515	2210	2210	2210	2210	1
429	20231027	121800	14365305	2205	2205	2205	2205	5
430	20231027	121700	14354280	2215	2215	2215	2215	0
431	20231027	121600	14354280	2215	2215	2215	2215	0
432	20231027	121500	14354280	2215	2210	2215	2210	595
433	20231027	121400	13037950	2205	2205	2205	2205	0
434	20231027	121300	13037950	2205	2205	2205	2205	0
435	20231027	121200	13037950	2205	2205	2205	2205	0
436	20231027	121100	13037950	2205	2205	2205	2205	20
437	20231027	121000	12993850	2210	2210	2210	2210	0
438	20231027	120900	12993850	2210	2210	2210	2210	0
439	20231027	120800	12993850	2210	2210	2210	2210	0
440	20231027	120700	12993850	2210	2210	2210	2210	0
441	20231027	120600	12993850	2210	2210	2210	2210	0
442	20231027	120500	12993850	2210	2210	2210	2210	0
443	20231027	120400	12993850	2210	2210	2210	2210	0
444	20231027	120300	12993850	2210	2210	2210	2210	0
445	20231027	120200	12993850	2210	2210	2210	2210	0
446	20231027	120100	12993850	2210	2210	2210	2210	0
447	20231027	120000	12993850	2210	2210	2210	2210	0
448	20231027	115900	12993850	2210	2210	2210	2210	20
449	20231027	115800	12949650	2210	2210	2210	2210	0
450	20231027	115700	12949650	2210	2210	2210	2210	0
451	20231027	115600	12949650	2210	2210	2210	2210	0
452	20231027	115500	12949650	2210	2210	2210	2210	20
453	20231027	115400	12905450	2210	2210	2210	2210	0
454	20231027	115300	12905450	2210	2210	2210	2210	0
455	20231027	115200	12905450	2210	2210	2210	2210	0
456	20231027	115100	12905450	2210	2210	2210	2210	0
457	20231027	115000	12905450	2210	2210	2210	2210	0
458	20231027	114900	12905450	2210	2210	2210	2210	0
459	20231027	114800	12905450	2210	2210	2210	2210	0
460	20231027	114700	12905450	2210	2210	2210	2210	0
461	20231027	114600	12905450	2210	2210	2210	2210	0
462	20231027	114500	12905450	2210	2210	2210	2210	0
463	20231027	114400	12905450	2210	2210	2210	2210	0
464	20231027	114300	12905450	2210	2210	2210	2210	456
465	20231027	114200	11897690	2210	2210	2210	2210	0
466	20231027	114100	11897690	2210	2210	2210	2210	0
467	20231027	114000	11897690	2210	2210	2210	2210	0
468	20231027	113900	11897690	2210	2210	2210	2210	0
469	20231027	113800	11897690	2210	2210	2210	2210	0
470	20231027	113700	11897690	2210	2210	2210	2210	0
471	20231027	113600	11897690	2210	2210	2210	2210	0
472	20231027	113500	11897690	2210	2210	2210	2210	0
473	20231027	113400	11897690	2210	2210	2210	2210	0
474	20231027	113300	11897690	2210	2210	2210	2210	0
475	20231027	113200	11897690	2210	2210	2210	2210	0
476	20231027	113100	11897690	2210	2210	2210	2210	0
477	20231027	113000	11897690	2210	2210	2210	2210	0
478	20231027	112900	11897690	2210	2210	2210	2210	0
479	20231027	112800	11897690	2210	2210	2210	2210	0
480	20231027	112700	11897690	2210	2210	2210	2210	0
481	20231027	112600	11897690	2210	2210	2210	2210	0
482	20231027	112500	11897690	2210	2210	2210	2210	0
483	20231027	112400	11897690	2210	2210	2210	2210	0
484	20231027	112300	11897690	2210	2210	2210	2210	0
485	20231027	112200	11897690	2210	2210	2210	2210	0
486	20231027	112100	11897690	2210	2210	2210	2210	0
487	20231027	112000	11897690	2210	2210	2210	2210	0
488	20231027	111900	11897690	2210	2210	2210	2210	0
489	20231027	111800	11897690	2210	2210	2210	2210	0
490	20231027	111700	11897690	2210	2210	2210	2210	0
491	20231027	111600	11897690	2210	2210	2210	2210	0
492	20231027	111500	11897690	2210	2210	2210	2210	0
493	20231027	111400	11897690	2210	2210	2210	2210	0
494	20231027	111300	11897690	2210	2210	2210	2210	0
495	20231027	111200	11897690	2210	2210	2210	2210	0
496	20231027	111100	11897690	2210	2205	2210	2205	2
497	20231027	111000	11893275	2205	2205	2205	2205	37
498	20231027	110900	11811690	2205	2200	2205	2200	53
499	20231027	110800	11695020	2195	2195	2195	2195	0
500	20231027	110700	11695020	2195	2195	2195	2195	0
501	20231027	110600	11695020	2195	2195	2195	2195	10
502	20231027	110500	11673070	2205	2205	2205	2205	0
503	20231027	110400	11673070	2205	2205	2205	2205	0
504	20231027	110300	11673070	2205	2205	2205	2205	0
505	20231027	110200	11673070	2205	2205	2205	2205	0
506	20231027	110100	11673070	2205	2205	2205	2205	0
507	20231027	110000	11673070	2205	2205	2205	2205	1
508	20231027	105900	11670865	2210	2210	2210	2210	0
509	20231027	105800	11670865	2210	2210	2210	2210	0
510	20231027	105700	11670865	2210	2210	2210	2210	0
511	20231027	105600	11670865	2210	2210	2210	2210	0
512	20231027	105500	11670865	2210	2210	2210	2210	0
513	20231027	105400	11670865	2210	2210	2210	2210	0
514	20231027	105300	11670865	2210	2210	2210	2210	0
515	20231027	105200	11670865	2210	2210	2210	2210	0
516	20231027	105100	11670865	2210	2210	2210	2210	0
517	20231027	105000	11670865	2210	2210	2210	2210	0
518	20231027	104900	11670865	2210	2210	2210	2210	0
519	20231027	104800	11670865	2210	2210	2210	2210	1
520	20231027	104700	11668655	2180	2190	2190	2180	32
521	20231027	104600	11598595	2210	2210	2210	2210	0
522	20231027	104500	11598595	2210	2210	2210	2210	0
523	20231027	104400	11598595	2210	2210	2210	2210	0
524	20231027	104300	11598595	2210	2210	2210	2210	0
525	20231027	104200	11598595	2210	2210	2210	2210	1
526	20231027	104100	11596385	2210	2210	2210	2210	0
527	20231027	104000	11596385	2210	2210	2210	2210	0
528	20231027	103900	11596385	2210	2210	2210	2210	0
529	20231027	103800	11596385	2210	2210	2210	2210	0
530	20231027	103700	11596385	2210	2210	2210	2210	0
531	20231027	103600	11596385	2210	2210	2210	2210	0
532	20231027	103500	11596385	2210	2210	2210	2210	0
533	20231027	103400	11596385	2210	2210	2210	2210	0
534	20231027	103300	11596385	2210	2210	2210	2210	0
535	20231027	103200	11596385	2210	2210	2210	2210	0
536	20231027	103100	11596385	2210	2210	2210	2210	0
537	20231027	103000	11596385	2210	2210	2210	2210	0
538	20231027	102900	11596385	2210	2210	2210	2210	0
539	20231027	102800	11596385	2210	2210	2210	2210	0
540	20231027	102700	11596385	2210	2210	2210	2210	0
541	20231027	102600	11596385	2210	2210	2210	2210	0
542	20231027	102500	11596385	2210	2210	2210	2210	0
543	20231027	102400	11596385	2210	2210	2210	2210	8
544	20231027	102300	11578705	2185	2180	2185	2180	655
545	20231027	102200	10150395	2180	2180	2180	2180	0
546	20231027	102100	10150395	2180	2180	2180	2180	0
547	20231027	102000	10150395	2180	2180	2180	2180	0
548	20231027	101900	10150395	2180	2180	2180	2180	5
549	20231027	101800	10139495	2180	2180	2180	2180	0
550	20231027	101700	10139495	2180	2180	2180	2180	0
551	20231027	101600	10139495	2180	2180	2180	2180	0
552	20231027	101500	10139495	2180	2180	2180	2180	0
553	20231027	101400	10139495	2180	2180	2180	2180	0
554	20231027	101300	10139495	2180	2180	2180	2180	0
555	20231027	101200	10139495	2180	2180	2180	2180	0
556	20231027	101100	10139495	2180	2180	2180	2180	1
557	20231027	101000	10137315	2180	2180	2180	2180	0
558	20231027	100900	10137315	2180	2180	2180	2180	1
559	20231027	100800	10135135	2165	2165	2165	2165	0
560	20231027	100700	10135135	2165	2165	2165	2165	0
561	20231027	100600	10135135	2165	2165	2165	2165	0
562	20231027	100500	10135135	2165	2165	2165	2165	0
563	20231027	100400	10135135	2165	2165	2165	2165	0
564	20231027	100300	10135135	2165	2165	2165	2165	0
565	20231027	100200	10135135	2165	2165	2165	2165	0
566	20231027	100100	10135135	2165	2165	2165	2165	0
567	20231027	100000	10135135	2165	2165	2165	2165	0
568	20231027	095900	10135135	2165	2165	2165	2165	0
569	20231027	095800	10135135	2165	2165	2165	2165	0
570	20231027	095700	10135135	2165	2165	2165	2165	0
571	20231027	095600	10135135	2165	2165	2165	2165	341
572	20231027	095500	9396870	2165	2165	2165	2165	0
573	20231027	095400	9396870	2165	2165	2165	2165	5
574	20231027	095300	9386045	2180	2180	2180	2180	0
575	20231027	095200	9386045	2180	2180	2180	2180	0
576	20231027	095100	9386045	2180	2180	2180	2180	0
577	20231027	095000	9386045	2180	2180	2180	2180	0
578	20231027	094900	9386045	2180	2180	2180	2180	0
579	20231027	094800	9386045	2180	2180	2180	2180	0
580	20231027	094700	9386045	2180	2180	2180	2180	0
581	20231027	094600	9386045	2180	2180	2180	2180	0
582	20231027	094500	9386045	2180	2180	2180	2180	0
583	20231027	094400	9386045	2180	2180	2180	2180	0
584	20231027	094300	9386045	2180	2180	2180	2180	0
585	20231027	094200	9386045	2180	2180	2180	2180	0
586	20231027	094100	9386045	2180	2180	2180	2180	0
587	20231027	094000	9386045	2180	2180	2180	2180	0
588	20231027	093900	9386045	2180	2180	2180	2180	1
589	20231027	093800	9383865	2180	2180	2180	2180	0
590	20231027	093700	9383865	2180	2180	2180	2180	75
591	20231027	093600	9220365	2180	2180	2180	2180	97
592	20231027	093500	9008905	2180	2180	2180	2180	1663
593	20231027	093400	5383565	2180	2180	2180	2180	2
594	20231027	093300	5379205	2165	2165	2165	2165	0
595	20231027	093200	5379205	2165	2165	2165	2165	0
596	20231027	093100	5379205	2165	2165	2165	2165	0
597	20231027	093000	5379205	2165	2165	2165	2165	0
598	20231027	092900	5379205	2165	2165	2165	2165	0
599	20231027	092800	5379205	2165	2170	2170	2165	101
600	20231027	092700	5160040	2175	2190	2190	2175	2024
601	20231027	092600	738635	2200	2200	2200	2200	0
602	20231027	092500	738635	2200	2200	2200	2200	0
603	20231027	092400	738635	2200	2200	2200	2200	0
604	20231027	092300	738635	2200	2185	2200	2185	83
605	20231027	092200	557130	2180	2180	2180	2180	0
606	20231027	092100	557130	2180	2180	2180	2180	0
607	20231027	092000	557130	2180	2180	2180	2180	1
608	20231027	091900	554950	2180	2180	2180	2180	0
609	20231027	091800	554950	2180	2180	2180	2180	0
610	20231027	091700	554950	2180	2180	2180	2180	88
611	20231027	091600	363110	2200	2200	2200	2200	1
612	20231027	091500	360910	2175	2175	2175	2175	0
613	20231027	091400	360910	2175	2175	2175	2175	0
614	20231027	091300	360910	2175	2175	2175	2175	0
615	20231027	091200	360910	2175	2200	2200	2175	102
616	20231027	091100	136560	2205	2205	2205	2205	1
617	20231027	091000	134355	2205	2205	2205	2205	0
618	20231027	090900	134355	2205	2205	2205	2205	0
619	20231027	090800	134355	2205	2205	2205	2205	0
620	20231027	090700	134355	2205	2205	2205	2205	30
621	20231027	090600	68205	2205	2205	2205	2205	0
622	20231027	090500	68205	2205	2205	2205	2205	1
623	20231027	090400	66000	2200	2200	2200	2200	0
624	20231027	090300	66000	2200	2200	2200	2200	0
625	20231027	090200	66000	2200	2200	2200	2200	30
626	20231027	090100	0	2215	2215	2215	2215	0
627	20231027	090000	0	2215	2215	2215	2215	0