KissMeData/124560/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200200	410458640	2995	2995	2995	2995	5288
3	20231027	200100	410458640	2995	2995	2995	2995	0
4	20231027	200000	410458640	2995	2995	2995	2995	0
5	20231027	195900	410458640	2995	2995	2995	2995	0
6	20231027	195800	410458640	2995	2995	2995	2995	0
7	20231027	195700	410458640	2995	2995	2995	2995	0
8	20231027	195600	410458640	2995	2995	2995	2995	0
9	20231027	195500	410458640	2995	2995	2995	2995	0
10	20231027	195400	410458640	2995	2995	2995	2995	0
11	20231027	195300	410458640	2995	2995	2995	2995	0
12	20231027	195200	410458640	2995	2995	2995	2995	0
13	20231027	195100	410458640	2995	2995	2995	2995	0
14	20231027	195000	410458640	2995	2995	2995	2995	0
15	20231027	194900	410458640	2995	2995	2995	2995	0
16	20231027	194800	410458640	2995	2995	2995	2995	0
17	20231027	194700	410458640	2995	2995	2995	2995	0
18	20231027	194600	410458640	2995	2995	2995	2995	0
19	20231027	194500	410458640	2995	2995	2995	2995	0
20	20231027	194400	410458640	2995	2995	2995	2995	0
21	20231027	194300	410458640	2995	2995	2995	2995	0
22	20231027	194200	410458640	2995	2995	2995	2995	0
23	20231027	194100	410458640	2995	2995	2995	2995	0
24	20231027	194000	410458640	2995	2995	2995	2995	0
25	20231027	193900	410458640	2995	2995	2995	2995	0
26	20231027	193800	410458640	2995	2995	2995	2995	0
27	20231027	193700	410458640	2995	2995	2995	2995	0
28	20231027	193600	410458640	2995	2995	2995	2995	0
29	20231027	193500	410458640	2995	2995	2995	2995	0
30	20231027	193400	410458640	2995	2995	2995	2995	0
31	20231027	193300	410458640	2995	2995	2995	2995	0
32	20231027	193200	410458640	2995	2995	2995	2995	5288
33	20231027	193100	410458640	2995	2995	2995	2995	0
34	20231027	193000	410458640	2995	2995	2995	2995	0
35	20231027	192900	410458640	2995	2995	2995	2995	0
36	20231027	192800	410458640	2995	2995	2995	2995	0
37	20231027	192700	410458640	2995	2995	2995	2995	0
38	20231027	192600	410458640	2995	2995	2995	2995	0
39	20231027	192500	410458640	2995	2995	2995	2995	0
40	20231027	192400	410458640	2995	2995	2995	2995	0
41	20231027	192300	410458640	2995	2995	2995	2995	0
42	20231027	192200	410458640	2995	2995	2995	2995	0
43	20231027	192100	410458640	2995	2995	2995	2995	0
44	20231027	192000	410458640	2995	2995	2995	2995	0
45	20231027	191900	410458640	2995	2995	2995	2995	0
46	20231027	191800	410458640	2995	2995	2995	2995	0
47	20231027	191700	410458640	2995	2995	2995	2995	0
48	20231027	191600	410458640	2995	2995	2995	2995	0
49	20231027	191500	410458640	2995	2995	2995	2995	0
50	20231027	191400	410458640	2995	2995	2995	2995	0
51	20231027	191300	410458640	2995	2995	2995	2995	0
52	20231027	191200	410458640	2995	2995	2995	2995	0
53	20231027	191100	410458640	2995	2995	2995	2995	0
54	20231027	191000	410458640	2995	2995	2995	2995	0
55	20231027	190900	410458640	2995	2995	2995	2995	0
56	20231027	190800	410458640	2995	2995	2995	2995	0
57	20231027	190700	410458640	2995	2995	2995	2995	0
58	20231027	190600	410458640	2995	2995	2995	2995	0
59	20231027	190500	410458640	2995	2995	2995	2995	0
60	20231027	190400	410458640	2995	2995	2995	2995	0
61	20231027	190300	410458640	2995	2995	2995	2995	0
62	20231027	190200	410458640	2995	2995	2995	2995	5288
63	20231027	190100	410458640	2995	2995	2995	2995	0
64	20231027	190000	410458640	2995	2995	2995	2995	0
65	20231027	185900	410458640	2995	2995	2995	2995	0
66	20231027	185800	410458640	2995	2995	2995	2995	0
67	20231027	185700	410458640	2995	2995	2995	2995	0
68	20231027	185600	410458640	2995	2995	2995	2995	0
69	20231027	185500	410458640	2995	2995	2995	2995	0
70	20231027	185400	410458640	2995	2995	2995	2995	0
71	20231027	185300	410458640	2995	2995	2995	2995	0
72	20231027	185200	410458640	2995	2995	2995	2995	0
73	20231027	185100	410458640	2995	2995	2995	2995	0
74	20231027	185000	410458640	2995	2995	2995	2995	0
75	20231027	184900	410458640	2995	2995	2995	2995	0
76	20231027	184800	410458640	2995	2995	2995	2995	0
77	20231027	184700	410458640	2995	2995	2995	2995	0
78	20231027	184600	410458640	2995	2995	2995	2995	0
79	20231027	184500	410458640	2995	2995	2995	2995	0
80	20231027	184400	410458640	2995	2995	2995	2995	0
81	20231027	184300	410458640	2995	2995	2995	2995	0
82	20231027	184200	410458640	2995	2995	2995	2995	0
83	20231027	184100	410458640	2995	2995	2995	2995	0
84	20231027	184000	410458640	2995	2995	2995	2995	0
85	20231027	183900	410458640	2995	2995	2995	2995	0
86	20231027	183800	410458640	2995	2995	2995	2995	0
87	20231027	183700	410458640	2995	2995	2995	2995	0
88	20231027	183600	410458640	2995	2995	2995	2995	0
89	20231027	183500	410458640	2995	2995	2995	2995	0
90	20231027	183400	410458640	2995	2995	2995	2995	0
91	20231027	183300	410458640	2995	2995	2995	2995	0
92	20231027	183200	410458640	2995	2995	2995	2995	5288
93	20231027	183100	410458640	2995	2995	2995	2995	0
94	20231027	183000	410458640	2995	2995	2995	2995	0
95	20231027	182900	410458640	2995	2995	2995	2995	0
96	20231027	182800	410458640	2995	2995	2995	2995	0
97	20231027	182700	410458640	2995	2995	2995	2995	0
98	20231027	182600	410458640	2995	2995	2995	2995	0
99	20231027	182500	410458640	2995	2995	2995	2995	0
100	20231027	182400	410458640	2995	2995	2995	2995	0
101	20231027	182300	410458640	2995	2995	2995	2995	0
102	20231027	182200	410458640	2995	2995	2995	2995	0
103	20231027	182100	410458640	2995	2995	2995	2995	0
104	20231027	182000	410458640	2995	2995	2995	2995	0
105	20231027	181900	410458640	2995	2995	2995	2995	0
106	20231027	181800	410458640	2995	2995	2995	2995	0
107	20231027	181700	410458640	2995	2995	2995	2995	0
108	20231027	181600	410458640	2995	2995	2995	2995	0
109	20231027	181500	410458640	2995	2995	2995	2995	0
110	20231027	181400	410458640	2995	2995	2995	2995	0
111	20231027	181300	410458640	2995	2995	2995	2995	0
112	20231027	181200	410458640	2995	2995	2995	2995	0
113	20231027	181100	410458640	2995	2995	2995	2995	0
114	20231027	181000	410458640	2995	2995	2995	2995	0
115	20231027	180900	410458640	2995	2995	2995	2995	0
116	20231027	180800	410458640	2995	2995	2995	2995	0
117	20231027	180700	410458640	2995	2995	2995	2995	0
118	20231027	180600	410458640	2995	2995	2995	2995	0
119	20231027	180500	410458640	2995	2995	2995	2995	0
120	20231027	180400	410458640	2995	2995	2995	2995	0
121	20231027	180300	410458640	2995	2995	2995	2995	0
122	20231027	180200	410458640	2995	2995	2995	2995	5288
123	20231027	180100	410458640	2995	2995	2995	2995	0
124	20231027	180000	410458640	2995	2995	2995	2995	0
125	20231027	175900	410458640	2995	2995	2995	2995	0
126	20231027	175800	410458640	2995	2995	2995	2995	0
127	20231027	175700	410458640	2995	2995	2995	2995	0
128	20231027	175600	410458640	2995	2995	2995	2995	0
129	20231027	175500	410458640	2995	2995	2995	2995	0
130	20231027	175400	410458640	2995	2995	2995	2995	0
131	20231027	175300	410458640	2995	2995	2995	2995	0
132	20231027	175200	410458640	2995	2995	2995	2995	0
133	20231027	175100	410458640	2995	2995	2995	2995	0
134	20231027	175000	410458640	2995	2995	2995	2995	0
135	20231027	174900	410458640	2995	2995	2995	2995	0
136	20231027	174800	410458640	2995	2995	2995	2995	0
137	20231027	174700	410458640	2995	2995	2995	2995	0
138	20231027	174600	410458640	2995	2995	2995	2995	0
139	20231027	174500	410458640	2995	2995	2995	2995	0
140	20231027	174400	410458640	2995	2995	2995	2995	0
141	20231027	174300	410458640	2995	2995	2995	2995	0
142	20231027	174200	410458640	2995	2995	2995	2995	0
143	20231027	174100	410458640	2995	2995	2995	2995	0
144	20231027	174000	410458640	2995	2995	2995	2995	0
145	20231027	173900	410458640	2995	2995	2995	2995	0
146	20231027	173800	410458640	2995	2995	2995	2995	0
147	20231027	173700	410458640	2995	2995	2995	2995	0
148	20231027	173600	410458640	2995	2995	2995	2995	0
149	20231027	173500	410458640	2995	2995	2995	2995	0
150	20231027	173400	410458640	2995	2995	2995	2995	0
151	20231027	173300	410458640	2995	2995	2995	2995	0
152	20231027	173200	410458640	2995	2995	2995	2995	5288
153	20231027	173100	410458640	2995	2995	2995	2995	0
154	20231027	173000	410458640	2995	2995	2995	2995	0
155	20231027	172900	410458640	2995	2995	2995	2995	0
156	20231027	172800	410458640	2995	2995	2995	2995	0
157	20231027	172700	410458640	2995	2995	2995	2995	0
158	20231027	172600	410458640	2995	2995	2995	2995	0
159	20231027	172500	410458640	2995	2995	2995	2995	0
160	20231027	172400	410458640	2995	2995	2995	2995	0
161	20231027	172300	410458640	2995	2995	2995	2995	0
162	20231027	172200	410458640	2995	2995	2995	2995	0
163	20231027	172100	410458640	2995	2995	2995	2995	0
164	20231027	172000	410458640	2995	2995	2995	2995	0
165	20231027	171900	410458640	2995	2995	2995	2995	0
166	20231027	171800	410458640	2995	2995	2995	2995	0
167	20231027	171700	410458640	2995	2995	2995	2995	0
168	20231027	171600	410458640	2995	2995	2995	2995	0
169	20231027	171500	410458640	2995	2995	2995	2995	0
170	20231027	171400	410458640	2995	2995	2995	2995	0
171	20231027	171300	410458640	2995	2995	2995	2995	0
172	20231027	171200	410458640	2995	2995	2995	2995	0
173	20231027	171100	410458640	2995	2995	2995	2995	0
174	20231027	171000	410458640	2995	2995	2995	2995	0
175	20231027	170900	410458640	2995	2995	2995	2995	0
176	20231027	170800	410458640	2995	2995	2995	2995	0
177	20231027	170700	410458640	2995	2995	2995	2995	0
178	20231027	170600	410458640	2995	2995	2995	2995	0
179	20231027	170500	410458640	2995	2995	2995	2995	0
180	20231027	170400	410458640	2995	2995	2995	2995	0
181	20231027	170300	410458640	2995	2995	2995	2995	0
182	20231027	170200	410458640	2995	2995	2995	2995	5288
183	20231027	170100	410458640	2995	2995	2995	2995	0
184	20231027	170000	410458640	2995	2995	2995	2995	0
185	20231027	165900	410458640	2995	2995	2995	2995	0
186	20231027	165800	410458640	2995	2995	2995	2995	0
187	20231027	165700	410458640	2995	2995	2995	2995	0
188	20231027	165600	410458640	2995	2995	2995	2995	0
189	20231027	165500	410458640	2995	2995	2995	2995	0
190	20231027	165400	410458640	2995	2995	2995	2995	0
191	20231027	165300	410458640	2995	2995	2995	2995	0
192	20231027	165200	410458640	2995	2995	2995	2995	0
193	20231027	165100	410458640	2995	2995	2995	2995	0
194	20231027	165000	410458640	2995	2995	2995	2995	0
195	20231027	164900	410458640	2995	2995	2995	2995	0
196	20231027	164800	410458640	2995	2995	2995	2995	0
197	20231027	164700	410458640	2995	2995	2995	2995	0
198	20231027	164600	410458640	2995	2995	2995	2995	0
199	20231027	164500	410458640	2995	2995	2995	2995	0
200	20231027	164400	410458640	2995	2995	2995	2995	0
201	20231027	164300	410458640	2995	2995	2995	2995	0
202	20231027	164200	410458640	2995	2995	2995	2995	0
203	20231027	164100	410458640	2995	2995	2995	2995	0
204	20231027	164000	410458640	2995	2995	2995	2995	0
205	20231027	163900	410458640	2995	2995	2995	2995	0
206	20231027	163800	410458640	2995	2995	2995	2995	0
207	20231027	163700	410458640	2995	2995	2995	2995	0
208	20231027	163600	410458640	2995	2995	2995	2995	0
209	20231027	163500	410458640	2995	2995	2995	2995	0
210	20231027	163400	410458640	2995	2995	2995	2995	0
211	20231027	163300	410458640	2995	2995	2995	2995	0
212	20231027	163200	410458640	2995	2995	2995	2995	5288
213	20231027	163100	410458640	2995	2995	2995	2995	0
214	20231027	163000	410458640	2995	2995	2995	2995	0
215	20231027	162900	410458640	2995	2995	2995	2995	0
216	20231027	162800	410458640	2995	2995	2995	2995	0
217	20231027	162700	410458640	2995	2995	2995	2995	0
218	20231027	162600	410458640	2995	2995	2995	2995	0
219	20231027	162500	410458640	2995	2995	2995	2995	0
220	20231027	162400	410458640	2995	2995	2995	2995	0
221	20231027	162300	410458640	2995	2995	2995	2995	0
222	20231027	162200	410458640	2995	2995	2995	2995	0
223	20231027	162100	410458640	2995	2995	2995	2995	0
224	20231027	162000	410458640	2995	2995	2995	2995	0
225	20231027	161900	410458640	2995	2995	2995	2995	0
226	20231027	161800	410458640	2995	2995	2995	2995	0
227	20231027	161700	410458640	2995	2995	2995	2995	0
228	20231027	161600	410458640	2995	2995	2995	2995	0
229	20231027	161500	410458640	2995	2995	2995	2995	0
230	20231027	161400	410458640	2995	2995	2995	2995	0
231	20231027	161300	410458640	2995	2995	2995	2995	0
232	20231027	161200	410458640	2995	2995	2995	2995	0
233	20231027	161100	410458640	2995	2995	2995	2995	0
234	20231027	161000	410458640	2995	2995	2995	2995	0
235	20231027	160900	410458640	2995	2995	2995	2995	0
236	20231027	160800	410458640	2995	2995	2995	2995	0
237	20231027	160700	410458640	2995	2995	2995	2995	0
238	20231027	160600	410458640	2995	2995	2995	2995	0
239	20231027	160500	410458640	2995	2995	2995	2995	0
240	20231027	160400	410458640	2995	2995	2995	2995	0
241	20231027	160300	410458640	2995	2995	2995	2995	0
242	20231027	160200	410458640	2995	2995	2995	2995	5288
243	20231027	160100	410458640	2995	2995	2995	2995	0
244	20231027	160000	410458640	2995	2995	2995	2995	0
245	20231027	155900	410458640	2995	2995	2995	2995	0
246	20231027	155800	410458640	2995	2995	2995	2995	0
247	20231027	155700	410458640	2995	2995	2995	2995	0
248	20231027	155600	410458640	2995	2995	2995	2995	0
249	20231027	155500	410458640	2995	2995	2995	2995	0
250	20231027	155400	410458640	2995	2995	2995	2995	0
251	20231027	155300	410458640	2995	2995	2995	2995	0
252	20231027	155200	410458640	2995	2995	2995	2995	0
253	20231027	155100	410458640	2995	2995	2995	2995	0
254	20231027	155000	410458640	2995	2995	2995	2995	0
255	20231027	154900	410458640	2995	2995	2995	2995	0
256	20231027	154800	410458640	2995	2995	2995	2995	0
257	20231027	154700	410458640	2995	2995	2995	2995	0
258	20231027	154600	410458640	2995	2995	2995	2995	0
259	20231027	154500	410458640	2995	2995	2995	2995	0
260	20231027	154400	410458640	2995	2995	2995	2995	0
261	20231027	154300	410458640	2995	2995	2995	2995	0
262	20231027	154200	410458640	2995	2995	2995	2995	0
263	20231027	154100	410458640	2995	2995	2995	2995	0
264	20231027	154000	410458640	2995	2995	2995	2995	0
265	20231027	153900	410458640	2995	2995	2995	2995	0
266	20231027	153800	410458640	2995	2995	2995	2995	0
267	20231027	153700	410458640	2995	2995	2995	2995	0
268	20231027	153600	410458640	2995	2995	2995	2995	0
269	20231027	153500	410458640	2995	2995	2995	2995	0
270	20231027	153400	410458640	2995	2995	2995	2995	0
271	20231027	153300	410458640	2995	2995	2995	2995	0
272	20231027	153200	410458640	2995	2995	2995	2995	5288
273	20231027	153100	410458640	2995	2995	2995	2995	0
274	20231027	153000	410458640	2995	2995	2995	2995	5288
275	20231027	152900	394621080	2995	2995	2995	2995	0
276	20231027	152800	394621080	2995	2995	2995	2995	0
277	20231027	152700	394621080	2995	2995	2995	2995	0
278	20231027	152600	394621080	2995	2995	2995	2995	0
279	20231027	152500	394621080	2995	2995	2995	2995	0
280	20231027	152400	394621080	2995	2995	2995	2995	0
281	20231027	152300	394621080	2995	2995	2995	2995	0
282	20231027	152200	394621080	2995	2995	2995	2995	0
283	20231027	152100	394621080	2995	2995	2995	2995	0
284	20231027	152000	394621080	2995	2995	2995	2995	0
285	20231027	151900	394621080	2995	2985	2995	2985	2616
286	20231027	151800	386796000	2990	2980	2990	2960	3258
287	20231027	151700	377125460	2965	2975	2980	2965	1600
288	20231027	151600	372368305	2970	2975	2975	2970	60
289	20231027	151500	372189955	2960	2975	2980	2960	4042
290	20231027	151400	360217020	2980	2975	2980	2975	550
291	20231027	151300	358578265	2985	2970	2985	2970	1060
292	20231027	151200	355419910	2970	2990	2990	2965	183
293	20231027	151100	354877155	2980	2975	2980	2975	201
294	20231027	151000	354278180	2965	2975	2975	2965	4316
295	20231027	150900	341479360	2965	2975	2975	2965	5246
296	20231027	150800	325908785	2980	2980	2980	2980	108
297	20231027	150700	325586945	2990	2990	2990	2990	33
298	20231027	150600	325488275	2980	2990	2990	2980	15
299	20231027	150500	325443525	2990	2990	2990	2990	29
300	20231027	150400	325356815	2990	2990	2990	2990	121
301	20231027	150300	324995025	2990	2990	2990	2990	0
302	20231027	150200	324995025	2990	2990	2990	2990	200
303	20231027	150100	324397025	2985	2990	2990	2985	19
304	20231027	150000	324340260	2995	2995	2995	2995	1
305	20231027	145900	324337265	2995	2995	2995	2995	0
306	20231027	145800	324337265	2995	2990	2995	2990	236
307	20231027	145700	323631355	2985	2985	2985	2985	10
308	20231027	145600	323601505	2995	2995	2995	2995	5
309	20231027	145500	323586530	2990	2985	2990	2985	324
310	20231027	145400	322618020	2995	2995	2995	2995	0
311	20231027	145300	322618020	2995	2995	2995	2995	0
312	20231027	145200	322618020	2995	2995	2995	2995	0
313	20231027	145100	322618020	2995	2995	2995	2995	0
314	20231027	145000	322618020	2995	2995	2995	2995	1
315	20231027	144900	322615025	2990	2990	2995	2990	4
316	20231027	144800	322603060	2985	2995	2995	2985	9
317	20231027	144700	322576185	2995	2995	2995	2995	1
318	20231027	144600	322573190	2980	2980	2980	2980	268
319	20231027	144500	321774550	2980	2980	2980	2980	322
320	20231027	144400	320814990	2980	2980	2980	2980	400
321	20231027	144300	319622990	2980	2980	2980	2980	0
322	20231027	144200	319622990	2980	2980	2980	2980	1
323	20231027	144100	319620010	2970	2975	2975	2970	300
324	20231027	144000	318728930	2980	2995	2995	2980	68
325	20231027	143900	318525975	2995	2995	2995	2995	1
326	20231027	143800	318522980	2995	3000	3000	2985	72
327	20231027	143700	318308025	3000	2985	3000	2985	244
328	20231027	143600	317579640	3000	3000	3000	3000	0
329	20231027	143500	317579640	3000	2995	3000	2995	202
330	20231027	143400	316974645	2985	2995	2995	2985	610
331	20231027	143300	315147795	2995	2995	2995	2985	3002
332	20231027	143200	306186775	2995	2995	2995	2995	1
333	20231027	143100	306183780	2995	3000	3000	2985	1113
334	20231027	143000	302860500	3000	3000	3000	3000	0
335	20231027	142900	302860500	3000	3000	3000	3000	1
336	20231027	142800	302857500	2995	3000	3000	2995	134
337	20231027	142700	302456165	3000	3000	3000	3000	0
338	20231027	142600	302456165	3000	3000	3000	3000	0
339	20231027	142500	302456165	3000	3000	3000	3000	4
340	20231027	142400	302444165	3000	3000	3000	3000	229
341	20231027	142300	301757165	3000	3000	3000	3000	1
342	20231027	142200	301754165	3000	3000	3000	3000	1
343	20231027	142100	301751165	3000	3000	3000	3000	0
344	20231027	142000	301751165	3000	3000	3000	3000	0
345	20231027	141900	301751165	3000	3000	3000	3000	1
346	20231027	141800	301748165	3000	3000	3000	3000	0
347	20231027	141700	301748165	3000	3000	3000	3000	0
348	20231027	141600	301748165	3000	3000	3000	3000	0
349	20231027	141500	301748165	3000	3000	3000	3000	41
350	20231027	141400	301625165	3000	3000	3000	3000	0
351	20231027	141300	301625165	3000	3000	3000	3000	1
352	20231027	141200	301622165	3000	3000	3000	3000	0
353	20231027	141100	301622165	3000	3000	3000	3000	0
354	20231027	141000	301622165	3000	3000	3000	3000	0
355	20231027	140900	301622165	3000	3000	3000	3000	0
356	20231027	140800	301622165	3000	3000	3000	3000	0
357	20231027	140700	301622165	3000	3000	3000	3000	103
358	20231027	140600	301313165	3000	3000	3000	3000	1
359	20231027	140500	301310165	3000	3000	3000	3000	0
360	20231027	140400	301310165	3000	3000	3000	3000	0
361	20231027	140300	301310165	3000	2990	3000	2985	268
362	20231027	140200	300509505	2995	2995	2995	2995	2
363	20231027	140100	300503515	2990	2990	2990	2990	1
364	20231027	140000	300500525	2995	2995	2995	2995	0
365	20231027	135900	300500525	2995	2990	2995	2990	600
366	20231027	135800	298704340	2990	2990	2990	2990	87
367	20231027	135700	298444210	2995	2995	2995	2995	0
368	20231027	135600	298444210	2995	2995	2995	2995	0
369	20231027	135500	298444210	2995	2995	2995	2995	0
370	20231027	135400	298444210	2995	2995	2995	2995	0
371	20231027	135300	298444210	2995	2995	2995	2995	0
372	20231027	135200	298444210	2995	2995	2995	2995	0
373	20231027	135100	298444210	2995	2995	2995	2995	0
374	20231027	135000	298444210	2995	2995	2995	2995	0
375	20231027	134900	298444210	2995	2995	2995	2995	0
376	20231027	134800	298444210	2995	2995	2995	2995	0
377	20231027	134700	298444210	2995	2995	2995	2995	2
378	20231027	134600	298438220	2985	2985	2985	2985	0
379	20231027	134500	298438220	2985	2985	2985	2985	1
380	20231027	134400	298435235	2995	2995	2995	2995	1
381	20231027	134300	298432240	2980	2985	2985	2980	37
382	20231027	134200	298321915	2980	2980	2980	2980	568
383	20231027	134100	296629275	2995	2995	2995	2995	58
384	20231027	134000	296455565	3000	3000	3000	3000	1
385	20231027	133900	296452565	2995	2995	2995	2995	0
386	20231027	133800	296452565	2995	2995	2995	2995	0
387	20231027	133700	296452565	2995	2980	2995	2980	265
388	20231027	133600	295659520	2995	2995	2995	2995	3
389	20231027	133500	295650535	2980	2995	2995	2980	214
390	20231027	133400	295009815	2995	2995	2995	2995	0
391	20231027	133300	295009815	2995	2995	2995	2995	0
392	20231027	133200	295009815	2995	2995	2995	2995	0
393	20231027	133100	295009815	2995	2995	2995	2995	0
394	20231027	133000	295009815	2995	2990	2995	2990	100
395	20231027	132900	294710415	2970	2970	2970	2970	0
396	20231027	132800	294710415	2970	2970	2970	2970	0
397	20231027	132700	294710415	2970	2975	2975	2970	500
398	20231027	132600	293225365	2985	2985	2985	2985	0
399	20231027	132500	293225365	2985	2975	2985	2970	1012
400	20231027	132400	290218720	2980	2980	2980	2980	21
401	20231027	132300	290156140	2985	2985	2985	2985	25
402	20231027	132200	290081515	2985	2985	2985	2985	1
403	20231027	132100	290078530	2990	2990	2990	2990	0
404	20231027	132000	290078530	2990	2990	2990	2990	1
405	20231027	131900	290075540	2975	2975	2975	2975	0
406	20231027	131800	290075540	2975	2975	2975	2975	0
407	20231027	131700	290075540	2975	2985	2985	2975	1698
408	20231027	131600	285016645	2985	2985	2985	2985	40
409	20231027	131500	284897245	2985	2995	2995	2985	344
410	20231027	131400	283870260	2995	2995	2995	2995	3
411	20231027	131300	283861275	3015	3015	3015	3015	0
412	20231027	131200	283861275	3015	3015	3015	3015	0
413	20231027	131100	283861275	3015	3015	3015	3015	0
414	20231027	131000	283861275	3015	3015	3015	3015	0
415	20231027	130900	283861275	3015	3015	3015	3015	0
416	20231027	130800	283861275	3015	3015	3015	3015	78
417	20231027	130700	283626105	3015	3015	3015	3015	99
418	20231027	130600	283327620	2990	2990	2990	2990	80
419	20231027	130500	283088420	2990	3010	3025	2990	1089
420	20231027	130400	279803975	3010	3000	3010	3000	1543
421	20231027	130300	275161470	3000	2995	3000	2995	504
422	20231027	130200	273649485	2995	2995	2995	2995	0
423	20231027	130100	273649485	2995	2995	2995	2995	2
424	20231027	130000	273643495	2995	2990	2995	2990	64
425	20231027	125900	273451820	2985	2985	2985	2985	0
426	20231027	125800	273451820	2985	2985	2985	2985	0
427	20231027	125700	273451820	2985	2990	2990	2985	1019
428	20231027	125600	270410045	2995	2995	2995	2995	0
429	20231027	125500	270410045	2995	2990	2995	2990	506
430	20231027	125400	268894580	2995	2995	2995	2995	233
431	20231027	125300	268196745	2995	2995	2995	2985	303
432	20231027	125200	267292260	2995	2995	2995	2995	0
433	20231027	125100	267292260	2995	2995	2995	2995	9
434	20231027	125000	267265305	2985	3005	3005	2985	304
435	20231027	124900	266357415	3010	3010	3010	3010	5
436	20231027	124800	266342365	3010	3010	3010	3010	0
437	20231027	124700	266342365	3010	3010	3010	3010	2
438	20231027	124600	266336345	3010	3010	3010	3010	0
439	20231027	124500	266336345	3010	3010	3010	3010	0
440	20231027	124400	266336345	3010	3010	3010	3010	0
441	20231027	124300	266336345	3010	3010	3010	3010	0
442	20231027	124200	266336345	3010	3010	3010	3010	0
443	20231027	124100	266336345	3010	3010	3010	3010	0
444	20231027	124000	266336345	3010	3010	3010	3010	0
445	20231027	123900	266336345	3010	3010	3010	3010	3
446	20231027	123800	266327315	3000	3010	3010	2985	2001
447	20231027	123700	260351060	3015	3015	3015	3015	0
448	20231027	123600	260351060	3015	3015	3015	3015	0
449	20231027	123500	260351060	3015	3015	3015	3015	1
450	20231027	123400	260348045	3015	3015	3015	3015	0
451	20231027	123300	260348045	3015	3015	3015	3015	1
452	20231027	123200	260345030	3015	3015	3015	3015	0
453	20231027	123100	260345030	3015	3015	3015	3015	221
454	20231027	123000	259678715	3015	3015	3015	3015	0
455	20231027	122900	259678715	3015	3015	3015	3015	0
456	20231027	122800	259678715	3015	3015	3015	3015	814
457	20231027	122700	257224505	3015	3015	3015	3015	0
458	20231027	122600	257224505	3015	3015	3015	3015	1
459	20231027	122500	257221490	3015	3015	3015	3015	40
460	20231027	122400	257100890	2990	2990	2990	2990	0
461	20231027	122300	257100890	2990	3010	3010	2990	3000
462	20231027	122200	248117145	3015	3015	3015	3015	0
463	20231027	122100	248117145	3015	3015	3015	3015	0
464	20231027	122000	248117145	3015	3015	3015	3015	1
465	20231027	121900	248114130	3020	3020	3020	3020	2
466	20231027	121800	248108090	3005	3005	3005	3005	0
467	20231027	121700	248108090	3005	3025	3025	3005	100
468	20231027	121600	247807355	3030	3030	3030	3030	0
469	20231027	121500	247807355	3030	3030	3030	3030	0
470	20231027	121400	247807355	3030	3030	3030	3030	0
471	20231027	121300	247807355	3030	3030	3030	3030	0
472	20231027	121200	247807355	3030	3030	3030	3030	0
473	20231027	121100	247807355	3030	3030	3030	3030	52
474	20231027	121000	247649795	3030	3030	3030	3030	100
475	20231027	120900	247346795	3030	3030	3030	3030	0
476	20231027	120800	247346795	3030	3030	3030	3030	0
477	20231027	120700	247346795	3030	3030	3030	3030	0
478	20231027	120600	247346795	3030	3030	3030	3030	0
479	20231027	120500	247346795	3030	3030	3030	3030	45
480	20231027	120400	247210445	3035	3035	3035	3035	0
481	20231027	120300	247210445	3035	3035	3035	3035	0
482	20231027	120200	247210445	3035	3035	3035	3035	0
483	20231027	120100	247210445	3035	3035	3035	3035	0
484	20231027	120000	247210445	3035	3035	3035	3035	4
485	20231027	115900	247198305	3030	3030	3030	3030	0
486	20231027	115800	247198305	3030	3035	3035	3030	106
487	20231027	115700	246877095	3035	3035	3035	3035	6
488	20231027	115600	246858885	3035	3035	3035	3035	1
489	20231027	115500	246855850	3030	3030	3030	3030	1
490	20231027	115400	246852820	3035	3035	3035	3035	1
491	20231027	115300	246849785	3030	3030	3030	3030	500
492	20231027	115200	245334785	3035	3035	3035	3035	11
493	20231027	115100	245301400	3035	3035	3035	3035	0
494	20231027	115000	245301400	3035	3035	3035	3035	1
495	20231027	114900	245298365	3035	3035	3035	3035	0
496	20231027	114800	245298365	3035	3035	3035	3035	9
497	20231027	114700	245271050	3035	3035	3035	3035	0
498	20231027	114600	245271050	3035	3035	3035	3035	182
499	20231027	114500	244718680	3035	3035	3040	3035	336
500	20231027	114400	243698905	3035	3035	3035	3035	0
501	20231027	114300	243698905	3035	3035	3035	3035	1
502	20231027	114200	243695870	3035	3035	3035	3035	3
503	20231027	114100	243686765	3035	3035	3035	3035	192
504	20231027	114000	243104045	3030	3030	3030	3030	1000
505	20231027	113900	240074045	3035	3030	3035	3030	34
506	20231027	113800	239971010	3035	3035	3035	3035	1
507	20231027	113700	239967975	3030	3030	3030	3030	47
508	20231027	113600	239825565	3030	3035	3035	3030	10
509	20231027	113500	239795225	3035	3035	3035	3035	1
510	20231027	113400	239792190	3030	3030	3030	3030	0
511	20231027	113300	239792190	3030	3030	3030	3030	0
512	20231027	113200	239792190	3030	3030	3030	3030	0
513	20231027	113100	239792190	3030	3035	3035	3030	9
514	20231027	113000	239764915	3025	3025	3025	3025	100
515	20231027	112900	239462415	3030	3030	3030	3030	1163
516	20231027	112800	235938525	3030	3030	3030	3030	0
517	20231027	112700	235938525	3030	3030	3030	3030	0
518	20231027	112600	235938525	3030	3030	3030	3030	31
519	20231027	112500	235844595	3030	3025	3030	3025	1311
520	20231027	112400	231878815	3020	3020	3020	3020	0
521	20231027	112300	231878815	3020	3020	3020	3020	29
522	20231027	112200	231791235	3020	3020	3020	3020	458
523	20231027	112100	230408075	3015	3015	3015	3015	0
524	20231027	112000	230408075	3015	3015	3015	3015	0
525	20231027	111900	230408075	3015	3015	3015	3015	44
526	20231027	111800	230275415	3020	3020	3020	3020	0
527	20231027	111700	230275415	3020	3020	3020	3020	0
528	20231027	111600	230275415	3020	3020	3020	3020	9
529	20231027	111500	230248235	3020	3020	3020	3020	0
530	20231027	111400	230248235	3020	3020	3020	3020	1
531	20231027	111300	230245215	3020	3020	3020	3020	0
532	20231027	111200	230245215	3020	3020	3020	3020	0
533	20231027	111100	230245215	3020	3020	3020	3020	0
534	20231027	111000	230245215	3020	3020	3020	3020	0
535	20231027	110900	230245215	3020	3020	3020	3020	5
536	20231027	110800	230230115	3020	3020	3020	3020	0
537	20231027	110700	230230115	3020	3020	3020	3020	0
538	20231027	110600	230230115	3020	3020	3020	3020	0
539	20231027	110500	230230115	3020	3020	3020	3020	1
540	20231027	110400	230227095	3010	3010	3010	3010	3
541	20231027	110300	230218065	3015	3020	3020	3015	11
542	20231027	110200	230184850	3020	3020	3020	3020	10
543	20231027	110100	230154650	3020	3020	3020	3020	10
544	20231027	110000	230124450	3020	3020	3020	3020	1
545	20231027	105900	230121430	3020	3020	3020	3020	139
546	20231027	105800	229701650	3020	3020	3020	3020	0
547	20231027	105700	229701650	3020	3025	3025	3020	2
548	20231027	105600	229695605	3025	3025	3025	3025	0
549	20231027	105500	229695605	3025	3025	3025	3025	0
550	20231027	105400	229695605	3025	3020	3025	3020	1027
551	20231027	105300	226594060	3020	3020	3020	3020	5
552	20231027	105200	226578960	3020	3020	3020	3020	0
553	20231027	105100	226578960	3020	3010	3020	3010	6380
554	20231027	105000	207359950	3010	3010	3010	3005	203
555	20231027	104900	206749920	3010	3010	3010	3010	0
556	20231027	104800	206749920	3010	3010	3010	3010	0
557	20231027	104700	206749920	3010	3010	3010	3010	6
558	20231027	104600	206731860	3010	3010	3010	3010	1
559	20231027	104500	206728850	3010	3010	3010	3010	2
560	20231027	104400	206722830	3005	3005	3005	3005	349
561	20231027	104300	205674085	3005	3005	3005	3005	0
562	20231027	104200	205674085	3005	3005	3005	3005	1
563	20231027	104100	205671080	3000	2995	3000	2995	862
564	20231027	104000	203086150	2985	2990	2990	2965	211
565	20231027	103900	202457050	3000	3000	3000	3000	3
566	20231027	103800	202448050	3005	3005	3005	3005	0
567	20231027	103700	202448050	3005	3005	3005	3005	0
568	20231027	103600	202448050	3005	3005	3005	3005	0
569	20231027	103500	202448050	3005	3005	3005	3005	0
570	20231027	103400	202448050	3005	3005	3005	3005	1
571	20231027	103300	202445045	3005	2995	3005	2970	1050
572	20231027	103200	199313450	2995	3000	3000	2995	2
573	20231027	103100	199307455	3000	3000	3000	3000	1
574	20231027	103000	199304455	3005	3005	3005	3005	1
575	20231027	102900	199301450	3010	3010	3010	3010	3
576	20231027	102800	199292420	3010	3010	3010	2995	776
577	20231027	102700	196964010	3005	3010	3010	3005	487
578	20231027	102600	195500560	3010	3010	3010	3010	32
579	20231027	102500	195404240	3010	3010	3010	3010	83
580	20231027	102400	195154410	3010	3010	3010	3010	13
581	20231027	102300	195115280	3005	3005	3005	3005	610
582	20231027	102200	193282230	3005	3000	3005	3000	1102
583	20231027	102100	189975725	3000	3000	3000	2995	190
584	20231027	102000	189406555	3000	2995	3000	2995	1002
585	20231027	101900	186405560	2990	2990	2995	2990	2702
586	20231027	101800	178326570	2990	2990	2990	2990	504
587	20231027	101700	176819610	2985	2985	2985	2985	0
588	20231027	101600	176819610	2985	2990	2990	2985	3
589	20231027	101500	176810650	2985	2985	2985	2985	849
590	20231027	101400	174276385	2985	2985	2985	2985	2
591	20231027	101300	174270415	2985	2985	2985	2985	87
592	20231027	101200	174010720	2985	2985	2985	2980	4
593	20231027	101100	173998790	2980	2985	2985	2980	43
594	20231027	101000	173870445	2985	2985	2985	2985	1600
595	20231027	100900	169094445	2985	2985	2985	2985	3
596	20231027	100800	169085490	2985	2985	2985	2985	1
597	20231027	100700	169082505	2975	2975	2975	2975	94
598	20231027	100600	168802855	2970	2970	2970	2970	59
599	20231027	100500	168627625	2970	2970	2970	2970	18
600	20231027	100400	168574165	2970	2970	2970	2970	70
601	20231027	100300	168366265	2970	2970	2970	2970	3
602	20231027	100200	168357355	2970	2970	2970	2970	850
603	20231027	100100	165832855	2970	2970	2975	2970	68
604	20231027	100000	165630830	2970	2970	2970	2970	11
605	20231027	095900	165598160	2970	2980	2980	2970	7
606	20231027	095800	165577355	2980	2980	2980	2980	3
607	20231027	095700	165568415	2985	2975	2985	2955	5130
608	20231027	095600	150382045	2985	2985	2985	2985	3
609	20231027	095500	150373090	2985	2985	2985	2985	1
610	20231027	095400	150370105	2980	2980	2980	2980	355
611	20231027	095300	149312205	2980	2980	2980	2980	1
612	20231027	095200	149309225	2970	2970	2970	2970	541
613	20231027	095100	147702455	2970	2970	2970	2970	350
614	20231027	095000	146662955	2970	2970	2970	2970	2
615	20231027	094900	146657015	2970	2970	2970	2970	0
616	20231027	094800	146657015	2970	2970	2970	2970	342
617	20231027	094700	145641275	2970	2970	2970	2970	0
618	20231027	094600	145641275	2970	2970	2970	2970	3
619	20231027	094500	145632365	2965	2965	2965	2965	1074
620	20231027	094400	142447955	2965	2965	2970	2965	434
621	20231027	094300	141159535	2965	2960	2965	2950	1254
622	20231027	094200	137447915	2920	2960	2970	2915	10778
623	20231027	094100	105738100	2960	2960	2960	2960	33
624	20231027	094000	105640420	2955	2955	2955	2955	3
625	20231027	093900	105631555	2980	2970	2980	2950	10002
626	20231027	093800	76078330	2970	2970	2970	2970	0
627	20231027	093700	76078330	2970	2970	2970	2970	459
628	20231027	093600	74715100	2970	2985	2985	2965	712
629	20231027	093500	72601115	2985	2980	2990	2975	1146
630	20231027	093400	69180615	2985	2985	2985	2985	170
631	20231027	093300	68673165	2990	2990	2990	2990	10
632	20231027	093200	68643265	2990	2990	2990	2990	19
633	20231027	093100	68586455	2970	2975	2975	2970	105
634	20231027	093000	68274350	2970	2990	2990	2960	3156
635	20231027	092900	58900095	2995	2995	2995	2995	904
636	20231027	092800	56192615	2990	2995	2995	2980	442
637	20231027	092700	54874375	2980	2995	2995	2980	562
638	20231027	092600	53199205	2995	2985	2995	2985	9
639	20231027	092500	53172280	2985	2985	2990	2985	1500
640	20231027	092400	48694695	3000	2990	3000	2990	98
641	20231027	092300	48401575	2990	2995	2995	2990	525
642	20231027	092200	46831815	2995	2995	2995	2995	920
643	20231027	092100	44076415	3000	3000	3000	3000	1169
644	20231027	092000	40569415	3005	3005	3005	3005	800
645	20231027	091900	38165415	3010	3005	3010	3005	4906
646	20231027	091800	23402750	3010	3010	3010	3010	0
647	20231027	091700	23402750	3010	3010	3010	3010	0
648	20231027	091600	23402750	3010	3010	3010	3010	952
649	20231027	091500	20537230	3010	3010	3010	3010	1
650	20231027	091400	20534220	3005	3005	3005	3005	5
651	20231027	091300	20519195	3005	3005	3005	3005	0
652	20231027	091200	20519195	3005	3010	3010	3005	56
653	20231027	091100	20350675	3005	3025	3025	3005	1010
654	20231027	091000	17315425	3025	3025	3025	3025	0
655	20231027	090900	17315425	3025	3025	3025	3025	0
656	20231027	090800	17315425	3025	3025	3025	3025	50
657	20231027	090700	17164175	3025	3020	3025	3020	11
658	20231027	090600	17130905	3005	3005	3010	3005	1711
659	20231027	090500	11987465	3005	3005	3005	3000	74
660	20231027	090400	11765165	3005	3005	3010	3005	627
661	20231027	090300	9880930	3010	3010	3010	3010	43
662	20231027	090200	9751500	3000	3010	3010	3000	1000
663	20231027	090100	6747785	3005	3005	3005	3005	1000
664	20231027	090000	3742785	3020	3005	3020	3005	1245