KissMeData/066670/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193400	393054355	5060	5060	5060	5060	1711
3	20231027	193300	393054355	5060	5060	5060	5060	0
4	20231027	193200	393054355	5060	5060	5060	5060	0
5	20231027	193100	393054355	5060	5060	5060	5060	0
6	20231027	193000	393054355	5060	5060	5060	5060	0
7	20231027	192900	393054355	5060	5060	5060	5060	0
8	20231027	192800	393054355	5060	5060	5060	5060	0
9	20231027	192700	393054355	5060	5060	5060	5060	0
10	20231027	192600	393054355	5060	5060	5060	5060	0
11	20231027	192500	393054355	5060	5060	5060	5060	0
12	20231027	192400	393054355	5060	5060	5060	5060	0
13	20231027	192300	393054355	5060	5060	5060	5060	0
14	20231027	192200	393054355	5060	5060	5060	5060	0
15	20231027	192100	393054355	5060	5060	5060	5060	0
16	20231027	192000	393054355	5060	5060	5060	5060	0
17	20231027	191900	393054355	5060	5060	5060	5060	0
18	20231027	191800	393054355	5060	5060	5060	5060	0
19	20231027	191700	393054355	5060	5060	5060	5060	0
20	20231027	191600	393054355	5060	5060	5060	5060	0
21	20231027	191500	393054355	5060	5060	5060	5060	0
22	20231027	191400	393054355	5060	5060	5060	5060	0
23	20231027	191300	393054355	5060	5060	5060	5060	0
24	20231027	191200	393054355	5060	5060	5060	5060	0
25	20231027	191100	393054355	5060	5060	5060	5060	0
26	20231027	191000	393054355	5060	5060	5060	5060	0
27	20231027	190900	393054355	5060	5060	5060	5060	0
28	20231027	190800	393054355	5060	5060	5060	5060	0
29	20231027	190700	393054355	5060	5060	5060	5060	0
30	20231027	190600	393054355	5060	5060	5060	5060	0
31	20231027	190500	393054355	5060	5060	5060	5060	0
32	20231027	190400	393054355	5060	5060	5060	5060	1711
33	20231027	190300	393054355	5060	5060	5060	5060	0
34	20231027	190200	393054355	5060	5060	5060	5060	0
35	20231027	190100	393054355	5060	5060	5060	5060	0
36	20231027	190000	393054355	5060	5060	5060	5060	0
37	20231027	185900	393054355	5060	5060	5060	5060	0
38	20231027	185800	393054355	5060	5060	5060	5060	0
39	20231027	185700	393054355	5060	5060	5060	5060	0
40	20231027	185600	393054355	5060	5060	5060	5060	0
41	20231027	185500	393054355	5060	5060	5060	5060	0
42	20231027	185400	393054355	5060	5060	5060	5060	0
43	20231027	185300	393054355	5060	5060	5060	5060	0
44	20231027	185200	393054355	5060	5060	5060	5060	0
45	20231027	185100	393054355	5060	5060	5060	5060	0
46	20231027	185000	393054355	5060	5060	5060	5060	0
47	20231027	184900	393054355	5060	5060	5060	5060	0
48	20231027	184800	393054355	5060	5060	5060	5060	0
49	20231027	184700	393054355	5060	5060	5060	5060	0
50	20231027	184600	393054355	5060	5060	5060	5060	0
51	20231027	184500	393054355	5060	5060	5060	5060	0
52	20231027	184400	393054355	5060	5060	5060	5060	0
53	20231027	184300	393054355	5060	5060	5060	5060	0
54	20231027	184200	393054355	5060	5060	5060	5060	0
55	20231027	184100	393054355	5060	5060	5060	5060	0
56	20231027	184000	393054355	5060	5060	5060	5060	0
57	20231027	183900	393054355	5060	5060	5060	5060	0
58	20231027	183800	393054355	5060	5060	5060	5060	0
59	20231027	183700	393054355	5060	5060	5060	5060	0
60	20231027	183600	393054355	5060	5060	5060	5060	0
61	20231027	183500	393054355	5060	5060	5060	5060	0
62	20231027	183400	393054355	5060	5060	5060	5060	1711
63	20231027	183300	393054355	5060	5060	5060	5060	0
64	20231027	183200	393054355	5060	5060	5060	5060	0
65	20231027	183100	393054355	5060	5060	5060	5060	0
66	20231027	183000	393054355	5060	5060	5060	5060	0
67	20231027	182900	393054355	5060	5060	5060	5060	0
68	20231027	182800	393054355	5060	5060	5060	5060	0
69	20231027	182700	393054355	5060	5060	5060	5060	0
70	20231027	182600	393054355	5060	5060	5060	5060	0
71	20231027	182500	393054355	5060	5060	5060	5060	0
72	20231027	182400	393054355	5060	5060	5060	5060	0
73	20231027	182300	393054355	5060	5060	5060	5060	0
74	20231027	182200	393054355	5060	5060	5060	5060	0
75	20231027	182100	393054355	5060	5060	5060	5060	0
76	20231027	182000	393054355	5060	5060	5060	5060	0
77	20231027	181900	393054355	5060	5060	5060	5060	0
78	20231027	181800	393054355	5060	5060	5060	5060	0
79	20231027	181700	393054355	5060	5060	5060	5060	0
80	20231027	181600	393054355	5060	5060	5060	5060	0
81	20231027	181500	393054355	5060	5060	5060	5060	0
82	20231027	181400	393054355	5060	5060	5060	5060	0
83	20231027	181300	393054355	5060	5060	5060	5060	0
84	20231027	181200	393054355	5060	5060	5060	5060	0
85	20231027	181100	393054355	5060	5060	5060	5060	0
86	20231027	181000	393054355	5060	5060	5060	5060	0
87	20231027	180900	393054355	5060	5060	5060	5060	0
88	20231027	180800	393054355	5060	5060	5060	5060	0
89	20231027	180700	393054355	5060	5060	5060	5060	0
90	20231027	180600	393054355	5060	5060	5060	5060	0
91	20231027	180500	393054355	5060	5060	5060	5060	0
92	20231027	180400	393054355	5060	5060	5060	5060	1711
93	20231027	180300	393054355	5060	5060	5060	5060	0
94	20231027	180200	393054355	5060	5060	5060	5060	0
95	20231027	180100	393054355	5060	5060	5060	5060	0
96	20231027	180000	393054355	5060	5060	5060	5060	0
97	20231027	175900	393054355	5060	5060	5060	5060	0
98	20231027	175800	393054355	5060	5060	5060	5060	0
99	20231027	175700	393054355	5060	5060	5060	5060	0
100	20231027	175600	393054355	5060	5060	5060	5060	0
101	20231027	175500	393054355	5060	5060	5060	5060	0
102	20231027	175400	393054355	5060	5060	5060	5060	0
103	20231027	175300	393054355	5060	5060	5060	5060	0
104	20231027	175200	393054355	5060	5060	5060	5060	0
105	20231027	175100	393054355	5060	5060	5060	5060	0
106	20231027	175000	393054355	5060	5060	5060	5060	0
107	20231027	174900	393054355	5060	5060	5060	5060	0
108	20231027	174800	393054355	5060	5060	5060	5060	0
109	20231027	174700	393054355	5060	5060	5060	5060	0
110	20231027	174600	393054355	5060	5060	5060	5060	0
111	20231027	174500	393054355	5060	5060	5060	5060	0
112	20231027	174400	393054355	5060	5060	5060	5060	0
113	20231027	174300	393054355	5060	5060	5060	5060	0
114	20231027	174200	393054355	5060	5060	5060	5060	0
115	20231027	174100	393054355	5060	5060	5060	5060	0
116	20231027	174000	393054355	5060	5060	5060	5060	0
117	20231027	173900	393054355	5060	5060	5060	5060	0
118	20231027	173800	393054355	5060	5060	5060	5060	0
119	20231027	173700	393054355	5060	5060	5060	5060	0
120	20231027	173600	393054355	5060	5060	5060	5060	0
121	20231027	173500	393054355	5060	5060	5060	5060	0
122	20231027	173400	393054355	5060	5060	5060	5060	1711
123	20231027	173300	393054355	5060	5060	5060	5060	0
124	20231027	173200	393054355	5060	5060	5060	5060	0
125	20231027	173100	393054355	5060	5060	5060	5060	0
126	20231027	173000	393054355	5060	5060	5060	5060	0
127	20231027	172900	393054355	5060	5060	5060	5060	0
128	20231027	172800	393054355	5060	5060	5060	5060	0
129	20231027	172700	393054355	5060	5060	5060	5060	0
130	20231027	172600	393054355	5060	5060	5060	5060	0
131	20231027	172500	393054355	5060	5060	5060	5060	0
132	20231027	172400	393054355	5060	5060	5060	5060	0
133	20231027	172300	393054355	5060	5060	5060	5060	0
134	20231027	172200	393054355	5060	5060	5060	5060	0
135	20231027	172100	393054355	5060	5060	5060	5060	0
136	20231027	172000	393054355	5060	5060	5060	5060	0
137	20231027	171900	393054355	5060	5060	5060	5060	0
138	20231027	171800	393054355	5060	5060	5060	5060	0
139	20231027	171700	393054355	5060	5060	5060	5060	0
140	20231027	171600	393054355	5060	5060	5060	5060	0
141	20231027	171500	393054355	5060	5060	5060	5060	0
142	20231027	171400	393054355	5060	5060	5060	5060	0
143	20231027	171300	393054355	5060	5060	5060	5060	0
144	20231027	171200	393054355	5060	5060	5060	5060	0
145	20231027	171100	393054355	5060	5060	5060	5060	0
146	20231027	171000	393054355	5060	5060	5060	5060	0
147	20231027	170900	393054355	5060	5060	5060	5060	0
148	20231027	170800	393054355	5060	5060	5060	5060	0
149	20231027	170700	393054355	5060	5060	5060	5060	0
150	20231027	170600	393054355	5060	5060	5060	5060	0
151	20231027	170500	393054355	5060	5060	5060	5060	0
152	20231027	170400	393054355	5060	5060	5060	5060	1711
153	20231027	170300	393054355	5060	5060	5060	5060	0
154	20231027	170200	393054355	5060	5060	5060	5060	0
155	20231027	170100	393054355	5060	5060	5060	5060	0
156	20231027	170000	393054355	5060	5060	5060	5060	0
157	20231027	165900	393054355	5060	5060	5060	5060	0
158	20231027	165800	393054355	5060	5060	5060	5060	0
159	20231027	165700	393054355	5060	5060	5060	5060	0
160	20231027	165600	393054355	5060	5060	5060	5060	0
161	20231027	165500	393054355	5060	5060	5060	5060	0
162	20231027	165400	393054355	5060	5060	5060	5060	0
163	20231027	165300	393054355	5060	5060	5060	5060	0
164	20231027	165200	393054355	5060	5060	5060	5060	0
165	20231027	165100	393054355	5060	5060	5060	5060	0
166	20231027	165000	393054355	5060	5060	5060	5060	0
167	20231027	164900	393054355	5060	5060	5060	5060	0
168	20231027	164800	393054355	5060	5060	5060	5060	0
169	20231027	164700	393054355	5060	5060	5060	5060	0
170	20231027	164600	393054355	5060	5060	5060	5060	0
171	20231027	164500	393054355	5060	5060	5060	5060	0
172	20231027	164400	393054355	5060	5060	5060	5060	0
173	20231027	164300	393054355	5060	5060	5060	5060	0
174	20231027	164200	393054355	5060	5060	5060	5060	0
175	20231027	164100	393054355	5060	5060	5060	5060	0
176	20231027	164000	393054355	5060	5060	5060	5060	0
177	20231027	163900	393054355	5060	5060	5060	5060	0
178	20231027	163800	393054355	5060	5060	5060	5060	0
179	20231027	163700	393054355	5060	5060	5060	5060	0
180	20231027	163600	393054355	5060	5060	5060	5060	0
181	20231027	163500	393054355	5060	5060	5060	5060	0
182	20231027	163400	393054355	5060	5060	5060	5060	1711
183	20231027	163300	393054355	5060	5060	5060	5060	0
184	20231027	163200	393054355	5060	5060	5060	5060	0
185	20231027	163100	393054355	5060	5060	5060	5060	0
186	20231027	163000	393054355	5060	5060	5060	5060	0
187	20231027	162900	393054355	5060	5060	5060	5060	0
188	20231027	162800	393054355	5060	5060	5060	5060	0
189	20231027	162700	393054355	5060	5060	5060	5060	0
190	20231027	162600	393054355	5060	5060	5060	5060	0
191	20231027	162500	393054355	5060	5060	5060	5060	0
192	20231027	162400	393054355	5060	5060	5060	5060	0
193	20231027	162300	393054355	5060	5060	5060	5060	0
194	20231027	162200	393054355	5060	5060	5060	5060	0
195	20231027	162100	393054355	5060	5060	5060	5060	0
196	20231027	162000	393054355	5060	5060	5060	5060	0
197	20231027	161900	393054355	5060	5060	5060	5060	0
198	20231027	161800	393054355	5060	5060	5060	5060	0
199	20231027	161700	393054355	5060	5060	5060	5060	0
200	20231027	161600	393054355	5060	5060	5060	5060	0
201	20231027	161500	393054355	5060	5060	5060	5060	0
202	20231027	161400	393054355	5060	5060	5060	5060	0
203	20231027	161300	393054355	5060	5060	5060	5060	0
204	20231027	161200	393054355	5060	5060	5060	5060	0
205	20231027	161100	393054355	5060	5060	5060	5060	0
206	20231027	161000	393054355	5060	5060	5060	5060	0
207	20231027	160900	393054355	5060	5060	5060	5060	0
208	20231027	160800	393054355	5060	5060	5060	5060	0
209	20231027	160700	393054355	5060	5060	5060	5060	0
210	20231027	160600	393054355	5060	5060	5060	5060	0
211	20231027	160500	393054355	5060	5060	5060	5060	0
212	20231027	160400	393054355	5060	5060	5060	5060	1711
213	20231027	160300	393054355	5060	5060	5060	5060	0
214	20231027	160200	393054355	5060	5060	5060	5060	0
215	20231027	160100	393054355	5060	5060	5060	5060	0
216	20231027	160000	393054355	5060	5060	5060	5060	0
217	20231027	155900	393054355	5060	5060	5060	5060	0
218	20231027	155800	393054355	5060	5060	5060	5060	0
219	20231027	155700	393054355	5060	5060	5060	5060	0
220	20231027	155600	393054355	5060	5060	5060	5060	0
221	20231027	155500	393054355	5060	5060	5060	5060	0
222	20231027	155400	393054355	5060	5060	5060	5060	0
223	20231027	155300	393054355	5060	5060	5060	5060	0
224	20231027	155200	393054355	5060	5060	5060	5060	0
225	20231027	155100	393054355	5060	5060	5060	5060	0
226	20231027	155000	393054355	5060	5060	5060	5060	0
227	20231027	154900	393054355	5060	5060	5060	5060	0
228	20231027	154800	393054355	5060	5060	5060	5060	0
229	20231027	154700	393054355	5060	5060	5060	5060	0
230	20231027	154600	393054355	5060	5060	5060	5060	0
231	20231027	154500	393054355	5060	5060	5060	5060	0
232	20231027	154400	393054355	5060	5060	5060	5060	0
233	20231027	154300	393054355	5060	5060	5060	5060	0
234	20231027	154200	393054355	5060	5060	5060	5060	0
235	20231027	154100	393054355	5060	5060	5060	5060	0
236	20231027	154000	393054355	5060	5060	5060	5060	0
237	20231027	153900	393054355	5060	5060	5060	5060	0
238	20231027	153800	393054355	5060	5060	5060	5060	0
239	20231027	153700	393054355	5060	5060	5060	5060	0
240	20231027	153600	393054355	5060	5060	5060	5060	0
241	20231027	153500	393054355	5060	5060	5060	5060	0
242	20231027	153400	393054355	5060	5060	5060	5060	1711
243	20231027	153300	393054355	5060	5060	5060	5060	0
244	20231027	153200	393054355	5060	5060	5060	5060	0
245	20231027	153100	393054355	5060	5060	5060	5060	0
246	20231027	153000	393054355	5060	5060	5060	5060	1711
247	20231027	152900	384396695	5060	5060	5060	5060	0
248	20231027	152800	384396695	5060	5060	5060	5060	0
249	20231027	152700	384396695	5060	5060	5060	5060	0
250	20231027	152600	384396695	5060	5060	5060	5060	0
251	20231027	152500	384396695	5060	5060	5060	5060	0
252	20231027	152400	384396695	5060	5060	5060	5060	0
253	20231027	152300	384396695	5060	5060	5060	5060	0
254	20231027	152200	384396695	5060	5060	5060	5060	0
255	20231027	152100	384396695	5060	5060	5060	5060	0
256	20231027	152000	384396695	5060	5060	5060	5060	0
257	20231027	151900	384396695	5060	5050	5060	5010	3912
258	20231027	151800	364738095	5050	5050	5050	5040	266
259	20231027	151700	363394805	5050	5050	5050	5050	705
260	20231027	151600	359834555	5050	5050	5060	5050	241
261	20231027	151500	358615705	5060	5060	5060	5060	5
262	20231027	151400	358590405	5060	5060	5060	5060	1
263	20231027	151300	358585345	5050	5050	5050	5050	104
264	20231027	151200	358060145	5050	5050	5050	5050	1
265	20231027	151100	358055095	5040	5030	5040	5030	683
266	20231027	151000	354619415	5040	5060	5060	5040	37
267	20231027	150900	354432915	5030	5060	5060	5030	970
268	20231027	150800	349552625	5070	5070	5070	5070	1
269	20231027	150700	349547555	5060	5060	5060	5060	0
270	20231027	150600	349547555	5060	5080	5080	5030	1323
271	20231027	150500	342878125	5060	5080	5080	5060	58
272	20231027	150400	342584445	5080	5080	5080	5080	10
273	20231027	150300	342533645	5080	5080	5080	5080	1
274	20231027	150200	342528565	5060	5060	5060	5060	8
275	20231027	150100	342488085	5060	5050	5060	5050	1125
276	20231027	150000	336805465	5050	5050	5050	5050	42
277	20231027	145900	336593365	5050	5050	5050	5050	30
278	20231027	145800	336441865	5050	5050	5050	5050	14
279	20231027	145700	336371165	5050	5060	5060	5050	31
280	20231027	145600	336214605	5060	5060	5060	5060	0
281	20231027	145500	336214605	5060	5050	5060	5050	93
282	20231027	145400	335744845	5050	5050	5050	5050	100
283	20231027	145300	335239845	5040	5040	5050	5040	75
284	20231027	145200	334861655	5050	5050	5050	5050	50
285	20231027	145100	334609155	5050	5050	5050	5050	0
286	20231027	145000	334609155	5050	5050	5050	5050	0
287	20231027	144900	334609155	5050	5040	5050	5040	150
288	20231027	144800	333852655	5040	5050	5050	5040	151
289	20231027	144700	333091335	5050	5050	5050	5050	102
290	20231027	144600	332576235	5050	5050	5050	5050	40
291	20231027	144500	332374235	5050	5050	5050	5050	100
292	20231027	144400	331869235	5050	5050	5050	5050	60
293	20231027	144300	331566235	5050	5050	5050	5050	1
294	20231027	144200	331561185	5060	5050	5060	5050	5
295	20231027	144100	331535925	5060	5060	5060	5060	0
296	20231027	144000	331535925	5060	5060	5060	5060	1
297	20231027	143900	331530865	5050	5050	5050	5050	0
298	20231027	143800	331530865	5050	5050	5050	5050	1
299	20231027	143700	331525815	5060	5060	5060	5060	100
300	20231027	143600	331019815	5060	5070	5070	5060	243
301	20231027	143500	329788235	5050	5050	5050	5050	0
302	20231027	143400	329788235	5050	5050	5050	5050	0
303	20231027	143300	329788235	5050	5050	5050	5050	0
304	20231027	143200	329788235	5050	5050	5050	5050	100
305	20231027	143100	329283235	5050	5050	5050	5050	0
306	20231027	143000	329283235	5050	5050	5050	5050	0
307	20231027	142900	329283235	5050	5050	5050	5050	0
308	20231027	142800	329283235	5050	5040	5050	5040	577
309	20231027	142700	326371845	5040	5050	5050	5040	209
310	20231027	142600	325316795	5070	5070	5070	5070	0
311	20231027	142500	325316795	5070	5070	5070	5070	0
312	20231027	142400	325316795	5070	5070	5070	5070	2
313	20231027	142300	325306655	5070	5070	5070	5070	0
314	20231027	142200	325306655	5070	5070	5070	5070	0
315	20231027	142100	325306655	5070	5070	5070	5070	0
316	20231027	142000	325306655	5070	5070	5070	5070	0
317	20231027	141900	325306655	5070	5070	5070	5070	0
318	20231027	141800	325306655	5070	5070	5070	5070	0
319	20231027	141700	325306655	5070	5070	5070	5070	0
320	20231027	141600	325306655	5070	5060	5070	5050	572
321	20231027	141500	322417505	5050	5050	5050	5050	0
322	20231027	141400	322417505	5050	5050	5050	5050	100
323	20231027	141300	321912505	5050	5050	5050	5050	0
324	20231027	141200	321912505	5050	5050	5050	5050	0
325	20231027	141100	321912505	5050	5050	5050	5050	0
326	20231027	141000	321912505	5050	5050	5050	5050	0
327	20231027	140900	321912505	5050	5070	5070	5050	1000
328	20231027	140800	316860875	5100	5100	5100	5100	0
329	20231027	140700	316860875	5100	5100	5100	5100	0
330	20231027	140600	316860875	5100	5090	5100	5090	201
331	20231027	140500	315836655	5080	5080	5080	5080	510
332	20231027	140400	313245855	5080	5080	5080	5080	0
333	20231027	140300	313245855	5080	5080	5080	5080	20
334	20231027	140200	313144255	5080	5080	5080	5080	0
335	20231027	140100	313144255	5080	5080	5080	5080	0
336	20231027	140000	313144255	5080	5080	5080	5080	0
337	20231027	135900	313144255	5080	5080	5080	5080	0
338	20231027	135800	313144255	5080	5080	5080	5080	0
339	20231027	135700	313144255	5080	5080	5080	5080	0
340	20231027	135600	313144255	5080	5080	5080	5080	0
341	20231027	135500	313144255	5080	5080	5080	5080	0
342	20231027	135400	313144255	5080	5080	5080	5080	0
343	20231027	135300	313144255	5080	5080	5080	5080	0
344	20231027	135200	313144255	5080	5080	5080	5080	0
345	20231027	135100	313144255	5080	5080	5080	5080	4
346	20231027	135000	313123935	5080	5080	5080	5080	0
347	20231027	134900	313123935	5080	5080	5080	5080	0
348	20231027	134800	313123935	5080	5080	5080	5080	4
349	20231027	134700	313103615	5080	5080	5080	5080	0
350	20231027	134600	313103615	5080	5080	5080	5080	3
351	20231027	134500	313088375	5090	5080	5090	5080	12
352	20231027	134400	313027405	5080	5070	5080	5070	305
353	20231027	134300	311480985	5080	5080	5080	5080	2
354	20231027	134200	311470825	5090	5090	5090	5090	1
355	20231027	134100	311465735	5080	5080	5080	5080	0
356	20231027	134000	311465735	5080	5080	5080	5080	0
357	20231027	133900	311465735	5080	5080	5080	5080	212
358	20231027	133800	310388775	5050	5050	5050	5050	0
359	20231027	133700	310388775	5050	5050	5050	5050	0
360	20231027	133600	310388775	5050	5050	5050	5050	0
361	20231027	133500	310388775	5050	5050	5050	5050	0
362	20231027	133400	310388775	5050	5050	5050	5050	0
363	20231027	133300	310388775	5050	5050	5050	5050	0
364	20231027	133200	310388775	5050	5050	5050	5050	0
365	20231027	133100	310388775	5050	5070	5070	5050	127
366	20231027	133000	309746285	5070	5070	5070	5070	34
367	20231027	132900	309573905	5060	5060	5060	5060	2
368	20231027	132800	309563785	5050	5050	5050	5050	0
369	20231027	132700	309563785	5050	5050	5050	5050	1500
370	20231027	132600	301988785	5060	5060	5060	5060	0
371	20231027	132500	301988785	5060	5060	5060	5060	0
372	20231027	132400	301988785	5060	5060	5060	5060	0
373	20231027	132300	301988785	5060	5060	5060	5060	0
374	20231027	132200	301988785	5060	5060	5060	5060	0
375	20231027	132100	301988785	5060	5060	5060	5060	0
376	20231027	132000	301988785	5060	5060	5060	5060	14
377	20231027	131900	301917945	5060	5060	5060	5060	0
378	20231027	131800	301917945	5060	5060	5060	5060	0
379	20231027	131700	301917945	5060	5060	5060	5060	10
380	20231027	131600	301867345	5060	5060	5060	5050	216
381	20231027	131500	300776055	5060	5060	5060	5060	59
382	20231027	131400	300477515	5060	5060	5060	5050	1129
383	20231027	131300	294775875	5050	5060	5060	5050	200
384	20231027	131200	293765805	5050	5050	5050	5050	0
385	20231027	131100	293765805	5050	5050	5050	5050	0
386	20231027	131000	293765805	5050	5050	5050	5050	0
387	20231027	130900	293765805	5050	5060	5060	5050	100
388	20231027	130800	293259845	5090	5090	5090	5090	0
389	20231027	130700	293259845	5090	5090	5090	5090	0
390	20231027	130600	293259845	5090	5080	5090	5050	45
391	20231027	130500	293032435	5090	5090	5090	5090	0
392	20231027	130400	293032435	5090	5090	5090	5090	0
393	20231027	130300	293032435	5090	5080	5090	5080	2
394	20231027	130200	293022265	5090	5080	5090	5080	8
395	20231027	130100	292981615	5050	5050	5050	5050	0
396	20231027	130000	292981615	5050	5050	5050	5050	0
397	20231027	125900	292981615	5050	5050	5050	5050	0
398	20231027	125800	292981615	5050	5050	5050	5050	0
399	20231027	125700	292981615	5050	5050	5050	5050	0
400	20231027	125600	292981615	5050	5050	5050	5050	200
401	20231027	125500	291971615	5060	5070	5070	5060	200
402	20231027	125400	290959555	5070	5070	5070	5070	0
403	20231027	125300	290959555	5070	5070	5070	5070	100
404	20231027	125200	290452555	5070	5070	5070	5070	0
405	20231027	125100	290452555	5070	5070	5070	5070	380
406	20231027	125000	288525955	5070	5080	5080	5070	33
407	20231027	124900	288358345	5080	5100	5100	5070	309
408	20231027	124800	286788005	5130	5130	5130	5130	0
409	20231027	124700	286788005	5130	5130	5130	5130	0
410	20231027	124600	286788005	5130	5130	5130	5130	0
411	20231027	124500	286788005	5130	5130	5130	5130	1
412	20231027	124400	286782875	5130	5130	5130	5130	0
413	20231027	124300	286782875	5130	5130	5130	5130	20
414	20231027	124200	286680275	5150	5150	5150	5150	0
415	20231027	124100	286680275	5150	5110	5150	5100	922
416	20231027	124000	281954385	5110	5110	5110	5110	0
417	20231027	123900	281954385	5110	5110	5110	5110	0
418	20231027	123800	281954385	5110	5110	5110	5110	12
419	20231027	123700	281893065	5150	5150	5150	5150	0
420	20231027	123600	281893065	5150	5150	5150	5150	1
421	20231027	123500	281887915	5110	5110	5110	5110	0
422	20231027	123400	281887915	5110	5110	5110	5110	0
423	20231027	123300	281887915	5110	5110	5110	5110	25
424	20231027	123200	281760165	5160	5150	5160	5150	2
425	20231027	123100	281749855	5120	5120	5120	5120	0
426	20231027	123000	281749855	5120	5120	5120	5120	0
427	20231027	122900	281749855	5120	5120	5120	5120	0
428	20231027	122800	281749855	5120	5120	5120	5120	0
429	20231027	122700	281749855	5120	5120	5120	5120	0
430	20231027	122600	281749855	5120	5120	5120	5120	0
431	20231027	122500	281749855	5120	5120	5120	5120	231
432	20231027	122400	280567135	5110	5110	5110	5110	100
433	20231027	122300	280056135	5110	5110	5110	5110	0
434	20231027	122200	280056135	5110	5110	5110	5110	1
435	20231027	122100	280051025	5110	5100	5110	5100	3936
436	20231027	122000	259977415	5110	5110	5110	5110	39
437	20231027	121900	259778125	5120	5120	5120	5120	769
438	20231027	121800	255840845	5130	5130	5130	5130	1
439	20231027	121700	255835715	5130	5130	5130	5130	0
440	20231027	121600	255835715	5130	5120	5130	5120	10
441	20231027	121500	255784505	5150	5150	5150	5150	0
442	20231027	121400	255784505	5150	5150	5150	5150	0
443	20231027	121300	255784505	5150	5150	5160	5150	569
444	20231027	121200	252853465	5150	5130	5150	5110	6515
445	20231027	121100	219524645	5120	5120	5120	5120	0
446	20231027	121000	219524645	5120	5120	5120	5120	0
447	20231027	120900	219524645	5120	5120	5120	5120	0
448	20231027	120800	219524645	5120	5120	5120	5120	0
449	20231027	120700	219524645	5120	5120	5120	5120	0
450	20231027	120600	219524645	5120	5120	5120	5120	0
451	20231027	120500	219524645	5120	5120	5120	5120	0
452	20231027	120400	219524645	5120	5130	5130	5120	1000
453	20231027	120300	214404635	5140	5140	5140	5140	30
454	20231027	120200	214250435	5140	5150	5150	5140	3
455	20231027	120100	214235005	5150	5150	5150	5150	0
456	20231027	120000	214235005	5150	5150	5150	5150	0
457	20231027	115900	214235005	5150	5150	5150	5150	1
458	20231027	115800	214229855	5140	5140	5140	5140	5
459	20231027	115700	214204155	5160	5160	5160	5160	0
460	20231027	115600	214204155	5160	5160	5160	5160	5
461	20231027	115500	214178355	5150	5150	5150	5140	3259
462	20231027	115400	197426225	5120	5130	5150	5120	740
463	20231027	115300	193630675	5140	5140	5140	5140	123
464	20231027	115200	192998455	5150	5150	5150	5150	1
465	20231027	115100	192993305	5130	5130	5130	5130	0
466	20231027	115000	192993305	5130	5130	5130	5130	0
467	20231027	114900	192993305	5130	5120	5130	5120	6
468	20231027	114800	192962555	5120	5120	5120	5120	9
469	20231027	114700	192916475	5110	5120	5120	5110	210
470	20231027	114600	191842135	5120	5120	5120	5120	34
471	20231027	114500	191668055	5120	5120	5130	5120	626
472	20231027	114400	188462765	5130	5130	5130	5130	307
473	20231027	114300	186887855	5150	5150	5150	5150	37
474	20231027	114200	186697305	5150	5150	5150	5150	3
475	20231027	114100	186681855	5140	5140	5140	5140	0
476	20231027	114000	186681855	5140	5140	5140	5140	0
477	20231027	113900	186681855	5140	5160	5160	5140	798
478	20231027	113800	182577075	5160	5160	5160	5160	158
479	20231027	113700	181761795	5160	5160	5160	5160	0
480	20231027	113600	181761795	5160	5160	5160	5160	0
481	20231027	113500	181761795	5160	5160	5160	5160	0
482	20231027	113400	181761795	5160	5160	5160	5160	0
483	20231027	113300	181761795	5160	5160	5160	5160	0
484	20231027	113200	181761795	5160	5150	5160	5150	1219
485	20231027	113100	175482085	5140	5140	5140	5140	0
486	20231027	113000	175482085	5140	5140	5140	5140	0
487	20231027	112900	175482085	5140	5140	5140	5140	149
488	20231027	112800	174716225	5130	5130	5130	5130	0
489	20231027	112700	174716225	5130	5130	5130	5130	40
490	20231027	112600	174511025	5140	5140	5140	5140	0
491	20231027	112500	174511025	5140	5150	5150	5140	254
492	20231027	112400	173203415	5150	5140	5150	5140	498
493	20231027	112300	170642215	5140	5120	5140	5110	600
494	20231027	112200	167568255	5150	5130	5150	5130	487
495	20231027	112100	165066205	5150	5150	5150	5150	0
496	20231027	112000	165066205	5150	5150	5150	5150	0
497	20231027	111900	165066205	5150	5150	5150	5150	0
498	20231027	111800	165066205	5150	5150	5150	5150	0
499	20231027	111700	165066205	5150	5150	5150	5150	0
500	20231027	111600	165066205	5150	5140	5150	5140	40
501	20231027	111500	164860235	5110	5110	5110	5110	0
502	20231027	111400	164860235	5110	5110	5110	5110	70
503	20231027	111300	164502535	5150	5150	5150	5150	0
504	20231027	111200	164502535	5150	5150	5150	5150	16
505	20231027	111100	164420135	5150	5150	5150	5150	4
506	20231027	111000	164399535	5150	5150	5150	5150	1
507	20231027	110900	164394385	5160	5160	5160	5160	0
508	20231027	110800	164394385	5160	5160	5160	5160	1
509	20231027	110700	164389225	5150	5140	5150	5140	998
510	20231027	110600	159251015	5140	5140	5140	5140	0
511	20231027	110500	159251015	5140	5140	5140	5140	6
512	20231027	110400	159220175	5140	5120	5140	5120	14
513	20231027	110300	159148235	5110	5110	5110	5110	10
514	20231027	110200	159097135	5110	5110	5110	5110	0
515	20231027	110100	159097135	5110	5110	5110	5110	1
516	20231027	110000	159092025	5120	5120	5120	5120	1
517	20231027	105900	159086905	5110	5120	5120	5110	387
518	20231027	105800	157105725	5140	5140	5140	5140	0
519	20231027	105700	157105725	5140	5140	5140	5140	0
520	20231027	105600	157105725	5140	5140	5140	5140	0
521	20231027	105500	157105725	5140	5140	5140	5140	0
522	20231027	105400	157105725	5140	5150	5150	5140	406
523	20231027	105300	155018875	5150	5150	5150	5150	0
524	20231027	105200	155018875	5150	5150	5150	5150	192
525	20231027	105100	154030075	5140	5140	5140	5140	2
526	20231027	105000	154019795	5140	5140	5140	5140	0
527	20231027	104900	154019795	5140	5140	5140	5140	5
528	20231027	104800	153994095	5150	5150	5150	5150	23
529	20231027	104700	153875645	5150	5150	5150	5150	3
530	20231027	104600	153860195	5150	5150	5150	5150	0
531	20231027	104500	153860195	5150	5150	5150	5150	1271
532	20231027	104400	147314545	5140	5130	5140	5130	967
533	20231027	104300	142351555	5120	5120	5120	5120	0
534	20231027	104200	142351555	5120	5120	5120	5120	0
535	20231027	104100	142351555	5120	5120	5120	5120	396
536	20231027	104000	140324035	5100	5100	5100	5100	0
537	20231027	103900	140324035	5100	5100	5100	5100	0
538	20231027	103800	140324035	5100	5100	5100	5100	0
539	20231027	103700	140324035	5100	5100	5100	5100	200
540	20231027	103600	139304035	5100	5100	5100	5090	200
541	20231027	103500	138285155	5120	5120	5120	5120	3
542	20231027	103400	138269795	5120	5120	5120	5120	2
543	20231027	103300	138259555	5120	5120	5120	5120	0
544	20231027	103200	138259555	5120	5120	5120	5120	0
545	20231027	103100	138259555	5120	5120	5120	5120	2
546	20231027	103000	138249315	5130	5130	5130	5130	0
547	20231027	102900	138249315	5130	5130	5130	5130	0
548	20231027	102800	138249315	5130	5120	5130	5120	63
549	20231027	102700	137926315	5130	5130	5130	5130	0
550	20231027	102600	137926315	5130	5120	5130	5120	5
551	20231027	102500	137900675	5130	5130	5130	5130	0
552	20231027	102400	137900675	5130	5140	5140	5130	23
553	20231027	102300	137782485	5140	5140	5140	5140	0
554	20231027	102200	137782485	5140	5090	5140	5090	2540
555	20231027	102100	124748285	5120	5120	5120	5120	0
556	20231027	102000	124748285	5120	5120	5120	5120	19
557	20231027	101900	124651005	5120	5120	5120	5120	0
558	20231027	101800	124651005	5120	5090	5120	5090	51
559	20231027	101700	124390405	5080	5080	5080	5080	0
560	20231027	101600	124390405	5080	5070	5080	5070	210
561	20231027	101500	123325415	5060	5060	5060	5060	1
562	20231027	101400	123320355	5060	5060	5060	5060	5
563	20231027	101300	123295055	5050	5050	5050	5050	807
564	20231027	101200	119219705	5050	5050	5050	5050	0
565	20231027	101100	119219705	5050	5050	5050	5050	9
566	20231027	101000	119174255	5050	5050	5050	5050	75
567	20231027	100900	118795505	5050	5050	5050	5050	519
568	20231027	100800	116174555	5030	5030	5030	5030	8
569	20231027	100700	116134315	5030	5030	5030	5030	0
570	20231027	100600	116134315	5030	5030	5030	5030	500
571	20231027	100500	113619315	5040	5040	5040	5040	53
572	20231027	100400	113352195	5020	5020	5020	5020	0
573	20231027	100300	113352195	5020	5020	5020	5020	0
574	20231027	100200	113352195	5020	5020	5020	5020	0
575	20231027	100100	113352195	5020	5020	5020	5020	3
576	20231027	100000	113337135	5020	5020	5020	5020	0
577	20231027	095900	113337135	5020	5020	5020	5020	1
578	20231027	095800	113332115	5050	5050	5050	5050	0
579	20231027	095700	113332115	5050	5050	5050	5050	0
580	20231027	095600	113332115	5050	5050	5050	5050	0
581	20231027	095500	113332115	5050	5050	5050	5050	10
582	20231027	095400	113281615	5050	5050	5050	5050	0
583	20231027	095300	113281615	5050	5050	5050	5050	0
584	20231027	095200	113281615	5050	5050	5050	5050	1
585	20231027	095100	113276565	5040	5040	5040	5040	1
586	20231027	095000	113271525	5030	5030	5030	5030	343
587	20231027	094900	111546235	5010	5010	5010	5010	122
588	20231027	094800	110935015	4995	4995	4995	4995	0
589	20231027	094700	110935015	4995	4995	4995	4995	0
590	20231027	094600	110935015	4995	4995	4995	4995	800
591	20231027	094500	106939015	4995	5000	5000	4995	1246
592	20231027	094400	100711620	5010	5030	5030	5010	126
593	20231027	094300	100080280	5010	5010	5010	5010	0
594	20231027	094200	100080280	5010	5020	5020	5010	1237
595	20231027	094100	93882880	5030	5020	5030	5020	13
596	20231027	094000	93817610	5040	5040	5040	5040	0
597	20231027	093900	93817610	5040	5040	5040	5040	1
598	20231027	093800	93812570	5020	5020	5020	5020	0
599	20231027	093700	93812570	5020	5020	5020	5020	0
600	20231027	093600	93812570	5020	5020	5020	5020	1987
601	20231027	093500	83837830	5050	5050	5050	5050	0
602	20231027	093400	83837830	5050	5020	5050	5020	292
603	20231027	093300	82371960	5030	5030	5030	5030	0
604	20231027	093200	82371960	5030	5030	5030	5030	49
605	20231027	093100	82125490	5030	5030	5050	5030	146
606	20231027	093000	81390110	5030	5020	5030	5020	198
607	20231027	092900	80396130	5020	5020	5020	5020	0
608	20231027	092800	80396130	5020	5020	5020	5020	50
609	20231027	092700	80145130	5030	5050	5060	5020	4967
610	20231027	092600	55149150	5050	5050	5050	5050	45
611	20231027	092500	54921900	5060	5070	5070	5060	1102
612	20231027	092400	49345580	5060	5060	5060	5060	0
613	20231027	092300	49345580	5060	5070	5070	5060	179
614	20231027	092200	48438330	5070	5080	5080	5060	1464
615	20231027	092100	41016760	5070	5080	5080	5070	758
616	20231027	092000	37166980	5080	5080	5080	5080	0
617	20231027	091900	37166980	5080	5100	5100	5080	43
618	20231027	091800	36948460	5080	5080	5080	5080	143
619	20231027	091700	36222020	5080	5080	5080	5080	0
620	20231027	091600	36222020	5080	5080	5080	5080	30
621	20231027	091500	36069620	5080	5080	5080	5080	0
622	20231027	091400	36069620	5080	5080	5080	5080	15
623	20231027	091300	35993420	5080	5100	5100	5080	616
624	20231027	091200	32851850	5120	5110	5120	5110	3
625	20231027	091100	32836510	5120	5120	5120	5120	0
626	20231027	091000	32836510	5120	5120	5120	5120	52
627	20231027	090900	32570270	5130	5100	5130	5100	1339
628	20231027	090800	25733200	5120	5140	5140	5120	3
629	20231027	090700	25717810	5140	5120	5140	5120	104
630	20231027	090600	25185310	5100	5100	5100	5100	0
631	20231027	090500	25185310	5100	5100	5100	5100	120
632	20231027	090400	24573310	5120	5110	5120	5110	193
633	20231027	090300	23585850	5120	5120	5120	5120	27
634	20231027	090200	23447610	5120	5110	5150	5110	1253
635	20231027	090100	17004650	5100	5100	5100	5100	143
636	20231027	090000	16275350	5100	5070	5100	5070	3206