KissMeData/187270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201300	175861205	4255	4255	4255	4255	1064
3	20231027	201200	175861205	4255	4255	4255	4255	0
4	20231027	201100	175861205	4255	4255	4255	4255	0
5	20231027	201000	175861205	4255	4255	4255	4255	0
6	20231027	200900	175861205	4255	4255	4255	4255	0
7	20231027	200800	175861205	4255	4255	4255	4255	0
8	20231027	200700	175861205	4255	4255	4255	4255	0
9	20231027	200600	175861205	4255	4255	4255	4255	0
10	20231027	200500	175861205	4255	4255	4255	4255	0
11	20231027	200400	175861205	4255	4255	4255	4255	0
12	20231027	200300	175861205	4255	4255	4255	4255	0
13	20231027	200200	175861205	4255	4255	4255	4255	0
14	20231027	200100	175861205	4255	4255	4255	4255	0
15	20231027	200000	175861205	4255	4255	4255	4255	0
16	20231027	195900	175861205	4255	4255	4255	4255	0
17	20231027	195800	175861205	4255	4255	4255	4255	0
18	20231027	195700	175861205	4255	4255	4255	4255	0
19	20231027	195600	175861205	4255	4255	4255	4255	0
20	20231027	195500	175861205	4255	4255	4255	4255	0
21	20231027	195400	175861205	4255	4255	4255	4255	0
22	20231027	195300	175861205	4255	4255	4255	4255	0
23	20231027	195200	175861205	4255	4255	4255	4255	0
24	20231027	195100	175861205	4255	4255	4255	4255	0
25	20231027	195000	175861205	4255	4255	4255	4255	0
26	20231027	194900	175861205	4255	4255	4255	4255	0
27	20231027	194800	175861205	4255	4255	4255	4255	0
28	20231027	194700	175861205	4255	4255	4255	4255	0
29	20231027	194600	175861205	4255	4255	4255	4255	0
30	20231027	194500	175861205	4255	4255	4255	4255	0
31	20231027	194400	175861205	4255	4255	4255	4255	0
32	20231027	194300	175861205	4255	4255	4255	4255	1064
33	20231027	194200	175861205	4255	4255	4255	4255	0
34	20231027	194100	175861205	4255	4255	4255	4255	0
35	20231027	194000	175861205	4255	4255	4255	4255	0
36	20231027	193900	175861205	4255	4255	4255	4255	0
37	20231027	193800	175861205	4255	4255	4255	4255	0
38	20231027	193700	175861205	4255	4255	4255	4255	0
39	20231027	193600	175861205	4255	4255	4255	4255	0
40	20231027	193500	175861205	4255	4255	4255	4255	0
41	20231027	193400	175861205	4255	4255	4255	4255	0
42	20231027	193300	175861205	4255	4255	4255	4255	0
43	20231027	193200	175861205	4255	4255	4255	4255	0
44	20231027	193100	175861205	4255	4255	4255	4255	0
45	20231027	193000	175861205	4255	4255	4255	4255	0
46	20231027	192900	175861205	4255	4255	4255	4255	0
47	20231027	192800	175861205	4255	4255	4255	4255	0
48	20231027	192700	175861205	4255	4255	4255	4255	0
49	20231027	192600	175861205	4255	4255	4255	4255	0
50	20231027	192500	175861205	4255	4255	4255	4255	0
51	20231027	192400	175861205	4255	4255	4255	4255	0
52	20231027	192300	175861205	4255	4255	4255	4255	0
53	20231027	192200	175861205	4255	4255	4255	4255	0
54	20231027	192100	175861205	4255	4255	4255	4255	0
55	20231027	192000	175861205	4255	4255	4255	4255	0
56	20231027	191900	175861205	4255	4255	4255	4255	0
57	20231027	191800	175861205	4255	4255	4255	4255	0
58	20231027	191700	175861205	4255	4255	4255	4255	0
59	20231027	191600	175861205	4255	4255	4255	4255	0
60	20231027	191500	175861205	4255	4255	4255	4255	0
61	20231027	191400	175861205	4255	4255	4255	4255	0
62	20231027	191300	175861205	4255	4255	4255	4255	1064
63	20231027	191200	175861205	4255	4255	4255	4255	0
64	20231027	191100	175861205	4255	4255	4255	4255	0
65	20231027	191000	175861205	4255	4255	4255	4255	0
66	20231027	190900	175861205	4255	4255	4255	4255	0
67	20231027	190800	175861205	4255	4255	4255	4255	0
68	20231027	190700	175861205	4255	4255	4255	4255	0
69	20231027	190600	175861205	4255	4255	4255	4255	0
70	20231027	190500	175861205	4255	4255	4255	4255	0
71	20231027	190400	175861205	4255	4255	4255	4255	0
72	20231027	190300	175861205	4255	4255	4255	4255	0
73	20231027	190200	175861205	4255	4255	4255	4255	0
74	20231027	190100	175861205	4255	4255	4255	4255	0
75	20231027	190000	175861205	4255	4255	4255	4255	0
76	20231027	185900	175861205	4255	4255	4255	4255	0
77	20231027	185800	175861205	4255	4255	4255	4255	0
78	20231027	185700	175861205	4255	4255	4255	4255	0
79	20231027	185600	175861205	4255	4255	4255	4255	0
80	20231027	185500	175861205	4255	4255	4255	4255	0
81	20231027	185400	175861205	4255	4255	4255	4255	0
82	20231027	185300	175861205	4255	4255	4255	4255	0
83	20231027	185200	175861205	4255	4255	4255	4255	0
84	20231027	185100	175861205	4255	4255	4255	4255	0
85	20231027	185000	175861205	4255	4255	4255	4255	0
86	20231027	184900	175861205	4255	4255	4255	4255	0
87	20231027	184800	175861205	4255	4255	4255	4255	0
88	20231027	184700	175861205	4255	4255	4255	4255	0
89	20231027	184600	175861205	4255	4255	4255	4255	0
90	20231027	184500	175861205	4255	4255	4255	4255	0
91	20231027	184400	175861205	4255	4255	4255	4255	0
92	20231027	184300	175861205	4255	4255	4255	4255	1064
93	20231027	184200	175861205	4255	4255	4255	4255	0
94	20231027	184100	175861205	4255	4255	4255	4255	0
95	20231027	184000	175861205	4255	4255	4255	4255	0
96	20231027	183900	175861205	4255	4255	4255	4255	0
97	20231027	183800	175861205	4255	4255	4255	4255	0
98	20231027	183700	175861205	4255	4255	4255	4255	0
99	20231027	183600	175861205	4255	4255	4255	4255	0
100	20231027	183500	175861205	4255	4255	4255	4255	0
101	20231027	183400	175861205	4255	4255	4255	4255	0
102	20231027	183300	175861205	4255	4255	4255	4255	0
103	20231027	183200	175861205	4255	4255	4255	4255	0
104	20231027	183100	175861205	4255	4255	4255	4255	0
105	20231027	183000	175861205	4255	4255	4255	4255	0
106	20231027	182900	175861205	4255	4255	4255	4255	0
107	20231027	182800	175861205	4255	4255	4255	4255	0
108	20231027	182700	175861205	4255	4255	4255	4255	0
109	20231027	182600	175861205	4255	4255	4255	4255	0
110	20231027	182500	175861205	4255	4255	4255	4255	0
111	20231027	182400	175861205	4255	4255	4255	4255	0
112	20231027	182300	175861205	4255	4255	4255	4255	0
113	20231027	182200	175861205	4255	4255	4255	4255	0
114	20231027	182100	175861205	4255	4255	4255	4255	0
115	20231027	182000	175861205	4255	4255	4255	4255	0
116	20231027	181900	175861205	4255	4255	4255	4255	0
117	20231027	181800	175861205	4255	4255	4255	4255	0
118	20231027	181700	175861205	4255	4255	4255	4255	0
119	20231027	181600	175861205	4255	4255	4255	4255	0
120	20231027	181500	175861205	4255	4255	4255	4255	0
121	20231027	181400	175861205	4255	4255	4255	4255	0
122	20231027	181300	175861205	4255	4255	4255	4255	1064
123	20231027	181200	175861205	4255	4255	4255	4255	0
124	20231027	181100	175861205	4255	4255	4255	4255	0
125	20231027	181000	175861205	4255	4255	4255	4255	0
126	20231027	180900	175861205	4255	4255	4255	4255	0
127	20231027	180800	175861205	4255	4255	4255	4255	0
128	20231027	180700	175861205	4255	4255	4255	4255	0
129	20231027	180600	175861205	4255	4255	4255	4255	0
130	20231027	180500	175861205	4255	4255	4255	4255	0
131	20231027	180400	175861205	4255	4255	4255	4255	0
132	20231027	180300	175861205	4255	4255	4255	4255	0
133	20231027	180200	175861205	4255	4255	4255	4255	0
134	20231027	180100	175861205	4255	4255	4255	4255	0
135	20231027	180000	175861205	4255	4255	4255	4255	0
136	20231027	175900	175861205	4255	4255	4255	4255	0
137	20231027	175800	175861205	4255	4255	4255	4255	0
138	20231027	175700	175861205	4255	4255	4255	4255	0
139	20231027	175600	175861205	4255	4255	4255	4255	0
140	20231027	175500	175861205	4255	4255	4255	4255	0
141	20231027	175400	175861205	4255	4255	4255	4255	0
142	20231027	175300	175861205	4255	4255	4255	4255	0
143	20231027	175200	175861205	4255	4255	4255	4255	0
144	20231027	175100	175861205	4255	4255	4255	4255	0
145	20231027	175000	175861205	4255	4255	4255	4255	0
146	20231027	174900	175861205	4255	4255	4255	4255	0
147	20231027	174800	175861205	4255	4255	4255	4255	0
148	20231027	174700	175861205	4255	4255	4255	4255	0
149	20231027	174600	175861205	4255	4255	4255	4255	0
150	20231027	174500	175861205	4255	4255	4255	4255	0
151	20231027	174400	175861205	4255	4255	4255	4255	0
152	20231027	174300	175861205	4255	4255	4255	4255	1064
153	20231027	174200	175861205	4255	4255	4255	4255	0
154	20231027	174100	175861205	4255	4255	4255	4255	0
155	20231027	174000	175861205	4255	4255	4255	4255	0
156	20231027	173900	175861205	4255	4255	4255	4255	0
157	20231027	173800	175861205	4255	4255	4255	4255	0
158	20231027	173700	175861205	4255	4255	4255	4255	0
159	20231027	173600	175861205	4255	4255	4255	4255	0
160	20231027	173500	175861205	4255	4255	4255	4255	0
161	20231027	173400	175861205	4255	4255	4255	4255	0
162	20231027	173300	175861205	4255	4255	4255	4255	0
163	20231027	173200	175861205	4255	4255	4255	4255	0
164	20231027	173100	175861205	4255	4255	4255	4255	0
165	20231027	173000	175861205	4255	4255	4255	4255	0
166	20231027	172900	175861205	4255	4255	4255	4255	0
167	20231027	172800	175861205	4255	4255	4255	4255	0
168	20231027	172700	175861205	4255	4255	4255	4255	0
169	20231027	172600	175861205	4255	4255	4255	4255	0
170	20231027	172500	175861205	4255	4255	4255	4255	0
171	20231027	172400	175861205	4255	4255	4255	4255	0
172	20231027	172300	175861205	4255	4255	4255	4255	0
173	20231027	172200	175861205	4255	4255	4255	4255	0
174	20231027	172100	175861205	4255	4255	4255	4255	0
175	20231027	172000	175861205	4255	4255	4255	4255	0
176	20231027	171900	175861205	4255	4255	4255	4255	0
177	20231027	171800	175861205	4255	4255	4255	4255	0
178	20231027	171700	175861205	4255	4255	4255	4255	0
179	20231027	171600	175861205	4255	4255	4255	4255	0
180	20231027	171500	175861205	4255	4255	4255	4255	0
181	20231027	171400	175861205	4255	4255	4255	4255	0
182	20231027	171300	175861205	4255	4255	4255	4255	1064
183	20231027	171200	175861205	4255	4255	4255	4255	0
184	20231027	171100	175861205	4255	4255	4255	4255	0
185	20231027	171000	175861205	4255	4255	4255	4255	0
186	20231027	170900	175861205	4255	4255	4255	4255	0
187	20231027	170800	175861205	4255	4255	4255	4255	0
188	20231027	170700	175861205	4255	4255	4255	4255	0
189	20231027	170600	175861205	4255	4255	4255	4255	0
190	20231027	170500	175861205	4255	4255	4255	4255	0
191	20231027	170400	175861205	4255	4255	4255	4255	0
192	20231027	170300	175861205	4255	4255	4255	4255	0
193	20231027	170200	175861205	4255	4255	4255	4255	0
194	20231027	170100	175861205	4255	4255	4255	4255	0
195	20231027	170000	175861205	4255	4255	4255	4255	0
196	20231027	165900	175861205	4255	4255	4255	4255	0
197	20231027	165800	175861205	4255	4255	4255	4255	0
198	20231027	165700	175861205	4255	4255	4255	4255	0
199	20231027	165600	175861205	4255	4255	4255	4255	0
200	20231027	165500	175861205	4255	4255	4255	4255	0
201	20231027	165400	175861205	4255	4255	4255	4255	0
202	20231027	165300	175861205	4255	4255	4255	4255	0
203	20231027	165200	175861205	4255	4255	4255	4255	0
204	20231027	165100	175861205	4255	4255	4255	4255	0
205	20231027	165000	175861205	4255	4255	4255	4255	0
206	20231027	164900	175861205	4255	4255	4255	4255	0
207	20231027	164800	175861205	4255	4255	4255	4255	0
208	20231027	164700	175861205	4255	4255	4255	4255	0
209	20231027	164600	175861205	4255	4255	4255	4255	0
210	20231027	164500	175861205	4255	4255	4255	4255	0
211	20231027	164400	175861205	4255	4255	4255	4255	0
212	20231027	164300	175861205	4255	4255	4255	4255	1064
213	20231027	164200	175861205	4255	4255	4255	4255	0
214	20231027	164100	175861205	4255	4255	4255	4255	0
215	20231027	164000	175861205	4255	4255	4255	4255	0
216	20231027	163900	175861205	4255	4255	4255	4255	0
217	20231027	163800	175861205	4255	4255	4255	4255	0
218	20231027	163700	175861205	4255	4255	4255	4255	0
219	20231027	163600	175861205	4255	4255	4255	4255	0
220	20231027	163500	175861205	4255	4255	4255	4255	0
221	20231027	163400	175861205	4255	4255	4255	4255	0
222	20231027	163300	175861205	4255	4255	4255	4255	0
223	20231027	163200	175861205	4255	4255	4255	4255	0
224	20231027	163100	175861205	4255	4255	4255	4255	0
225	20231027	163000	175861205	4255	4255	4255	4255	0
226	20231027	162900	175861205	4255	4255	4255	4255	0
227	20231027	162800	175861205	4255	4255	4255	4255	0
228	20231027	162700	175861205	4255	4255	4255	4255	0
229	20231027	162600	175861205	4255	4255	4255	4255	0
230	20231027	162500	175861205	4255	4255	4255	4255	0
231	20231027	162400	175861205	4255	4255	4255	4255	0
232	20231027	162300	175861205	4255	4255	4255	4255	0
233	20231027	162200	175861205	4255	4255	4255	4255	0
234	20231027	162100	175861205	4255	4255	4255	4255	0
235	20231027	162000	175861205	4255	4255	4255	4255	0
236	20231027	161900	175861205	4255	4255	4255	4255	0
237	20231027	161800	175861205	4255	4255	4255	4255	0
238	20231027	161700	175861205	4255	4255	4255	4255	0
239	20231027	161600	175861205	4255	4255	4255	4255	0
240	20231027	161500	175861205	4255	4255	4255	4255	0
241	20231027	161400	175861205	4255	4255	4255	4255	0
242	20231027	161300	175861205	4255	4255	4255	4255	1064
243	20231027	161200	175861205	4255	4255	4255	4255	0
244	20231027	161100	175861205	4255	4255	4255	4255	0
245	20231027	161000	175861205	4255	4255	4255	4255	0
246	20231027	160900	175861205	4255	4255	4255	4255	0
247	20231027	160800	175861205	4255	4255	4255	4255	0
248	20231027	160700	175861205	4255	4255	4255	4255	0
249	20231027	160600	175861205	4255	4255	4255	4255	0
250	20231027	160500	175861205	4255	4255	4255	4255	0
251	20231027	160400	175861205	4255	4255	4255	4255	0
252	20231027	160300	175861205	4255	4255	4255	4255	0
253	20231027	160200	175861205	4255	4255	4255	4255	0
254	20231027	160100	175861205	4255	4255	4255	4255	0
255	20231027	160000	175861205	4255	4255	4255	4255	0
256	20231027	155900	175861205	4255	4255	4255	4255	0
257	20231027	155800	175861205	4255	4255	4255	4255	0
258	20231027	155700	175861205	4255	4255	4255	4255	0
259	20231027	155600	175861205	4255	4255	4255	4255	0
260	20231027	155500	175861205	4255	4255	4255	4255	0
261	20231027	155400	175861205	4255	4255	4255	4255	0
262	20231027	155300	175861205	4255	4255	4255	4255	0
263	20231027	155200	175861205	4255	4255	4255	4255	0
264	20231027	155100	175861205	4255	4255	4255	4255	0
265	20231027	155000	175861205	4255	4255	4255	4255	0
266	20231027	154900	175861205	4255	4255	4255	4255	0
267	20231027	154800	175861205	4255	4255	4255	4255	0
268	20231027	154700	175861205	4255	4255	4255	4255	0
269	20231027	154600	175861205	4255	4255	4255	4255	0
270	20231027	154500	175861205	4255	4255	4255	4255	0
271	20231027	154400	175861205	4255	4255	4255	4255	0
272	20231027	154300	175861205	4255	4255	4255	4255	1064
273	20231027	154200	175861205	4255	4255	4255	4255	0
274	20231027	154100	175861205	4255	4255	4255	4255	0
275	20231027	154000	175861205	4255	4255	4255	4255	0
276	20231027	153900	175861205	4255	4255	4255	4255	0
277	20231027	153800	175861205	4255	4255	4255	4255	0
278	20231027	153700	175861205	4255	4255	4255	4255	0
279	20231027	153600	175861205	4255	4255	4255	4255	0
280	20231027	153500	175861205	4255	4255	4255	4255	0
281	20231027	153400	175861205	4255	4255	4255	4255	0
282	20231027	153300	175861205	4255	4255	4255	4255	0
283	20231027	153200	175861205	4255	4255	4255	4255	0
284	20231027	153100	175861205	4255	4255	4255	4255	0
285	20231027	153000	175861205	4255	4255	4255	4255	1064
286	20231027	152900	171333885	4210	4210	4210	4210	0
287	20231027	152800	171333885	4210	4210	4210	4210	0
288	20231027	152700	171333885	4210	4210	4210	4210	0
289	20231027	152600	171333885	4210	4210	4210	4210	0
290	20231027	152500	171333885	4210	4210	4210	4210	0
291	20231027	152400	171333885	4210	4210	4210	4210	0
292	20231027	152300	171333885	4210	4210	4210	4210	0
293	20231027	152200	171333885	4210	4210	4210	4210	0
294	20231027	152100	171333885	4210	4210	4210	4210	0
295	20231027	152000	171333885	4210	4210	4210	4210	0
296	20231027	151900	171333885	4210	4210	4210	4210	0
297	20231027	151800	171333885	4210	4210	4210	4210	0
298	20231027	151700	171333885	4210	4210	4210	4210	0
299	20231027	151600	171333885	4210	4210	4210	4210	0
300	20231027	151500	171333885	4210	4210	4210	4210	57
301	20231027	151400	171093915	4210	4210	4210	4210	0
302	20231027	151300	171093915	4210	4215	4215	4210	936
303	20231027	151200	167151585	4245	4245	4245	4245	1
304	20231027	151100	167147340	4215	4215	4215	4215	0
305	20231027	151000	167147340	4215	4225	4225	4215	100
306	20231027	150900	166725205	4255	4255	4255	4255	0
307	20231027	150800	166725205	4255	4255	4255	4255	0
308	20231027	150700	166725205	4255	4255	4255	4255	0
309	20231027	150600	166725205	4255	4255	4255	4255	117
310	20231027	150500	166227370	4215	4215	4215	4215	0
311	20231027	150400	166227370	4215	4225	4225	4215	922
312	20231027	150300	162335545	4225	4225	4225	4225	0
313	20231027	150200	162335545	4225	4225	4225	4225	0
314	20231027	150100	162335545	4225	4225	4225	4225	34
315	20231027	150000	162191895	4220	4220	4220	4220	0
316	20231027	145900	162191895	4220	4220	4220	4220	0
317	20231027	145800	162191895	4220	4220	4220	4220	0
318	20231027	145700	162191895	4220	4220	4220	4220	0
319	20231027	145600	162191895	4220	4220	4220	4220	0
320	20231027	145500	162191895	4220	4220	4220	4220	0
321	20231027	145400	162191895	4220	4220	4220	4220	0
322	20231027	145300	162191895	4220	4220	4220	4220	0
323	20231027	145200	162191895	4220	4230	4230	4220	400
324	20231027	145100	160502175	4220	4220	4220	4220	0
325	20231027	145000	160502175	4220	4245	4245	4220	242
326	20231027	144900	159480695	4275	4275	4275	4275	0
327	20231027	144800	159480695	4275	4275	4275	4275	117
328	20231027	144700	158980520	4270	4270	4270	4270	92
329	20231027	144600	158587680	4270	4250	4270	4250	1531
330	20231027	144500	152053860	4245	4245	4245	4245	0
331	20231027	144400	152053860	4245	4245	4245	4245	0
332	20231027	144300	152053860	4245	4245	4245	4245	46
333	20231027	144200	151858590	4245	4245	4245	4245	196
334	20231027	144100	151026570	4250	4250	4250	4250	0
335	20231027	144000	151026570	4250	4250	4250	4250	0
336	20231027	143900	151026570	4250	4250	4250	4250	50
337	20231027	143800	150814070	4250	4250	4250	4250	0
338	20231027	143700	150814070	4250	4250	4250	4250	50
339	20231027	143600	150601570	4245	4245	4245	4245	0
340	20231027	143500	150601570	4245	4245	4245	4245	150
341	20231027	143400	149964820	4245	4245	4245	4245	0
342	20231027	143300	149964820	4245	4240	4245	4240	197
343	20231027	143200	149128665	4245	4245	4245	4245	0
344	20231027	143100	149128665	4245	4245	4245	4245	0
345	20231027	143000	149128665	4245	4245	4245	4245	0
346	20231027	142900	149128665	4245	4245	4245	4245	0
347	20231027	142800	149128665	4245	4245	4245	4245	19
348	20231027	142700	149048010	4245	4245	4245	4245	0
349	20231027	142600	149048010	4245	4245	4245	4245	0
350	20231027	142500	149048010	4245	4245	4245	4245	0
351	20231027	142400	149048010	4245	4245	4245	4245	23
352	20231027	142300	148950375	4245	4245	4245	4245	174
353	20231027	142200	148211745	4245	4245	4245	4245	0
354	20231027	142100	148211745	4245	4215	4245	4215	10
355	20231027	142000	148169325	4245	4245	4245	4245	1
356	20231027	141900	148165080	4215	4215	4215	4215	0
357	20231027	141800	148165080	4215	4215	4215	4215	0
358	20231027	141700	148165080	4215	4215	4215	4215	0
359	20231027	141600	148165080	4215	4215	4215	4215	0
360	20231027	141500	148165080	4215	4220	4220	4215	200
361	20231027	141400	147321135	4220	4220	4220	4220	0
362	20231027	141300	147321135	4220	4220	4220	4220	0
363	20231027	141200	147321135	4220	4220	4220	4220	59
364	20231027	141100	147072155	4220	4220	4220	4220	0
365	20231027	141000	147072155	4220	4220	4220	4220	3
366	20231027	140900	147059495	4220	4220	4220	4220	0
367	20231027	140800	147059495	4220	4220	4220	4220	0
368	20231027	140700	147059495	4220	4220	4220	4220	0
369	20231027	140600	147059495	4220	4220	4220	4220	0
370	20231027	140500	147059495	4220	4220	4220	4220	0
371	20231027	140400	147059495	4220	4220	4220	4220	0
372	20231027	140300	147059495	4220	4220	4220	4220	0
373	20231027	140200	147059495	4220	4220	4220	4220	1
374	20231027	140100	147055275	4245	4245	4245	4245	0
375	20231027	140000	147055275	4245	4245	4245	4245	0
376	20231027	135900	147055275	4245	4245	4245	4245	0
377	20231027	135800	147055275	4245	4245	4245	4245	19
378	20231027	135700	146974620	4250	4250	4250	4250	0
379	20231027	135600	146974620	4250	4250	4250	4250	0
380	20231027	135500	146974620	4250	4250	4250	4250	0
381	20231027	135400	146974620	4250	4225	4250	4220	149
382	20231027	135300	146344870	4250	4250	4250	4250	0
383	20231027	135200	146344870	4250	4250	4250	4250	0
384	20231027	135100	146344870	4250	4250	4250	4250	0
385	20231027	135000	146344870	4250	4250	4250	4250	0
386	20231027	134900	146344870	4250	4250	4250	4250	0
387	20231027	134800	146344870	4250	4250	4250	4250	0
388	20231027	134700	146344870	4250	4250	4250	4250	0
389	20231027	134600	146344870	4250	4250	4250	4250	0
390	20231027	134500	146344870	4250	4250	4250	4250	0
391	20231027	134400	146344870	4250	4250	4250	4250	0
392	20231027	134300	146344870	4250	4250	4250	4250	0
393	20231027	134200	146344870	4250	4250	4250	4250	0
394	20231027	134100	146344870	4250	4250	4250	4250	0
395	20231027	134000	146344870	4250	4250	4250	4250	1
396	20231027	133900	146340620	4235	4235	4235	4235	0
397	20231027	133800	146340620	4235	4235	4235	4235	0
398	20231027	133700	146340620	4235	4235	4235	4235	18
399	20231027	133600	146264390	4230	4230	4230	4225	228
400	20231027	133500	145299965	4230	4230	4230	4230	0
401	20231027	133400	145299965	4230	4230	4230	4230	500
402	20231027	133300	143184965	4235	4235	4235	4235	0
403	20231027	133200	143184965	4235	4235	4235	4235	0
404	20231027	133100	143184965	4235	4235	4235	4235	0
405	20231027	133000	143184965	4235	4235	4235	4235	0
406	20231027	132900	143184965	4235	4235	4235	4235	19
407	20231027	132800	143104500	4230	4230	4230	4230	0
408	20231027	132700	143104500	4230	4230	4230	4230	0
409	20231027	132600	143104500	4230	4230	4230	4230	24
410	20231027	132500	143002980	4230	4230	4230	4230	0
411	20231027	132400	143002980	4230	4230	4230	4230	0
412	20231027	132300	143002980	4230	4230	4230	4230	1
413	20231027	132200	142998750	4210	4210	4210	4210	240
414	20231027	132100	141988350	4210	4210	4210	4210	0
415	20231027	132000	141988350	4210	4210	4210	4210	0
416	20231027	131900	141988350	4210	4210	4210	4210	0
417	20231027	131800	141988350	4210	4210	4210	4210	0
418	20231027	131700	141988350	4210	4210	4210	4210	3
419	20231027	131600	141975720	4205	4205	4205	4205	0
420	20231027	131500	141975720	4205	4245	4245	4205	3507
421	20231027	131400	127169490	4255	4255	4255	4255	107
422	20231027	131300	126714205	4250	4250	4250	4250	487
423	20231027	131200	124644455	4250	4250	4250	4250	0
424	20231027	131100	124644455	4250	4250	4250	4250	60
425	20231027	131000	124389455	4250	4250	4250	4250	0
426	20231027	130900	124389455	4250	4250	4250	4250	0
427	20231027	130800	124389455	4250	4250	4250	4250	0
428	20231027	130700	124389455	4250	4250	4250	4250	0
429	20231027	130600	124389455	4250	4250	4250	4250	102
430	20231027	130500	123955955	4250	4250	4250	4250	0
431	20231027	130400	123955955	4250	4250	4250	4250	398
432	20231027	130300	122264455	4250	4250	4250	4250	1200
433	20231027	130200	117164455	4250	4250	4250	4250	180
434	20231027	130100	116399455	4250	4250	4250	4250	0
435	20231027	130000	116399455	4250	4250	4250	4250	0
436	20231027	125900	116399455	4250	4250	4250	4250	0
437	20231027	125800	116399455	4250	4250	4250	4250	0
438	20231027	125700	116399455	4250	4250	4250	4250	0
439	20231027	125600	116399455	4250	4250	4250	4250	0
440	20231027	125500	116399455	4250	4250	4250	4250	0
441	20231027	125400	116399455	4250	4250	4250	4250	164
442	20231027	125300	115702455	4250	4250	4250	4250	252
443	20231027	125200	114631455	4250	4250	4250	4250	440
444	20231027	125100	112761455	4255	4255	4255	4255	0
445	20231027	125000	112761455	4255	4255	4255	4255	889
446	20231027	124900	108978760	4255	4255	4255	4255	421
447	20231027	124800	107187405	4255	4255	4255	4255	0
448	20231027	124700	107187405	4255	4255	4255	4255	0
449	20231027	124600	107187405	4255	4255	4255	4255	0
450	20231027	124500	107187405	4255	4255	4255	4255	0
451	20231027	124400	107187405	4255	4255	4255	4255	0
452	20231027	124300	107187405	4255	4255	4255	4255	63
453	20231027	124200	106919340	4255	4255	4255	4255	0
454	20231027	124100	106919340	4255	4260	4260	4255	548
455	20231027	124000	104587250	4260	4265	4265	4260	35
456	20231027	123900	104438135	4265	4265	4265	4265	60
457	20231027	123800	104182235	4265	4265	4265	4265	0
458	20231027	123700	104182235	4265	4265	4265	4265	100
459	20231027	123600	103755735	4265	4265	4265	4265	0
460	20231027	123500	103755735	4265	4265	4265	4265	0
461	20231027	123400	103755735	4265	4265	4265	4265	0
462	20231027	123300	103755735	4265	4265	4265	4265	0
463	20231027	123200	103755735	4265	4265	4265	4265	0
464	20231027	123100	103755735	4265	4265	4265	4265	0
465	20231027	123000	103755735	4265	4265	4265	4265	0
466	20231027	122900	103755735	4265	4265	4265	4265	38
467	20231027	122800	103593665	4265	4280	4280	4265	13
468	20231027	122700	103538100	4280	4280	4280	4280	2
469	20231027	122600	103529540	4280	4280	4280	4280	0
470	20231027	122500	103529540	4280	4280	4280	4280	0
471	20231027	122400	103529540	4280	4280	4280	4280	0
472	20231027	122300	103529540	4280	4280	4280	4280	0
473	20231027	122200	103529540	4280	4270	4280	4270	122
474	20231027	122100	103008100	4280	4280	4280	4280	0
475	20231027	122000	103008100	4280	4280	4280	4280	0
476	20231027	121900	103008100	4280	4280	4280	4280	0
477	20231027	121800	103008100	4280	4280	4280	4280	0
478	20231027	121700	103008100	4280	4280	4280	4280	78
479	20231027	121600	102674260	4280	4280	4280	4280	0
480	20231027	121500	102674260	4280	4280	4280	4280	0
481	20231027	121400	102674260	4280	4280	4280	4280	0
482	20231027	121300	102674260	4280	4280	4280	4280	0
483	20231027	121200	102674260	4280	4280	4280	4280	0
484	20231027	121100	102674260	4280	4280	4280	4280	25
485	20231027	121000	102567260	4270	4270	4270	4270	0
486	20231027	120900	102567260	4270	4270	4270	4270	0
487	20231027	120800	102567260	4270	4270	4270	4270	0
488	20231027	120700	102567260	4270	4270	4270	4270	0
489	20231027	120600	102567260	4270	4270	4270	4270	0
490	20231027	120500	102567260	4270	4270	4270	4270	0
491	20231027	120400	102567260	4270	4270	4270	4270	0
492	20231027	120300	102567260	4270	4270	4270	4270	0
493	20231027	120200	102567260	4270	4270	4270	4270	500
494	20231027	120100	100432260	4265	4265	4265	4265	0
495	20231027	120000	100432260	4265	4265	4265	4265	0
496	20231027	115900	100432260	4265	4265	4265	4265	0
497	20231027	115800	100432260	4265	4265	4265	4265	0
498	20231027	115700	100432260	4265	4280	4280	4265	27
499	20231027	115600	100317080	4285	4285	4285	4285	0
500	20231027	115500	100317080	4285	4285	4285	4285	1
501	20231027	115400	100312795	4285	4285	4285	4285	0
502	20231027	115300	100312795	4285	4285	4285	4285	0
503	20231027	115200	100312795	4285	4285	4285	4285	0
504	20231027	115100	100312795	4285	4285	4285	4285	0
505	20231027	115000	100312795	4285	4285	4285	4285	0
506	20231027	114900	100312795	4285	4285	4285	4265	280
507	20231027	114800	99115855	4290	4290	4290	4290	0
508	20231027	114700	99115855	4290	4290	4290	4290	0
509	20231027	114600	99115855	4290	4290	4290	4290	0
510	20231027	114500	99115855	4290	4285	4290	4285	107
511	20231027	114400	98657355	4290	4290	4290	4290	6
512	20231027	114300	98631615	4280	4280	4280	4280	0
513	20231027	114200	98631615	4280	4280	4280	4280	0
514	20231027	114100	98631615	4280	4280	4280	4280	0
515	20231027	114000	98631615	4280	4280	4280	4280	950
516	20231027	113900	94565615	4285	4285	4285	4285	0
517	20231027	113800	94565615	4285	4285	4285	4285	529
518	20231027	113700	92298850	4285	4285	4285	4285	1
519	20231027	113600	92294565	4285	4285	4285	4285	0
520	20231027	113500	92294565	4285	4285	4285	4285	0
521	20231027	113400	92294565	4285	4285	4285	4285	0
522	20231027	113300	92294565	4285	4285	4285	4285	0
523	20231027	113200	92294565	4285	4285	4285	4285	0
524	20231027	113100	92294565	4285	4285	4285	4285	1
525	20231027	113000	92290280	4270	4285	4285	4270	101
526	20231027	112900	91857510	4280	4280	4280	4280	0
527	20231027	112800	91857510	4280	4280	4280	4280	0
528	20231027	112700	91857510	4280	4280	4280	4280	0
529	20231027	112600	91857510	4280	4270	4280	4270	1165
530	20231027	112500	86877130	4275	4275	4275	4275	0
531	20231027	112400	86877130	4275	4275	4275	4275	188
532	20231027	112300	86073430	4270	4270	4270	4270	0
533	20231027	112200	86073430	4270	4270	4270	4270	0
534	20231027	112100	86073430	4270	4255	4270	4255	840
535	20231027	112000	82486915	4255	4255	4255	4255	64
536	20231027	111900	82214595	4270	4270	4270	4270	2
537	20231027	111800	82206055	4270	4270	4270	4270	0
538	20231027	111700	82206055	4270	4270	4270	4270	0
539	20231027	111600	82206055	4270	4270	4270	4270	400
540	20231027	111500	80498055	4255	4255	4255	4255	0
541	20231027	111400	80498055	4255	4255	4255	4255	0
542	20231027	111300	80498055	4255	4255	4255	4255	0
543	20231027	111200	80498055	4255	4255	4255	4255	0
544	20231027	111100	80498055	4255	4255	4255	4255	20
545	20231027	111000	80412955	4250	4250	4250	4250	0
546	20231027	110900	80412955	4250	4250	4250	4250	0
547	20231027	110800	80412955	4250	4250	4250	4250	3
548	20231027	110700	80400205	4250	4255	4255	4250	15
549	20231027	110600	80336405	4270	4270	4270	4270	0
550	20231027	110500	80336405	4270	4270	4270	4270	0
551	20231027	110400	80336405	4270	4270	4270	4270	0
552	20231027	110300	80336405	4270	4270	4270	4270	0
553	20231027	110200	80336405	4270	4270	4270	4270	0
554	20231027	110100	80336405	4270	4270	4270	4270	0
555	20231027	110000	80336405	4270	4270	4270	4270	0
556	20231027	105900	80336405	4270	4270	4270	4270	0
557	20231027	105800	80336405	4270	4270	4270	4270	0
558	20231027	105700	80336405	4270	4270	4270	4270	0
559	20231027	105600	80336405	4270	4270	4270	4270	0
560	20231027	105500	80336405	4270	4270	4270	4270	0
561	20231027	105400	80336405	4270	4270	4270	4270	0
562	20231027	105300	80336405	4270	4270	4270	4270	0
563	20231027	105200	80336405	4270	4270	4270	4270	461
564	20231027	105100	78367935	4270	4270	4270	4270	0
565	20231027	105000	78367935	4270	4270	4270	4270	0
566	20231027	104900	78367935	4270	4270	4270	4270	0
567	20231027	104800	78367935	4270	4270	4270	4270	0
568	20231027	104700	78367935	4270	4270	4270	4270	21
569	20231027	104600	78278265	4270	4270	4270	4270	0
570	20231027	104500	78278265	4270	4270	4270	4270	117
571	20231027	104400	77778675	4270	4270	4270	4270	0
572	20231027	104300	77778675	4270	4270	4270	4270	0
573	20231027	104200	77778675	4270	4270	4270	4270	401
574	20231027	104100	76066405	4265	4265	4265	4265	353
575	20231027	104000	74560860	4265	4265	4265	4265	0
576	20231027	103900	74560860	4265	4265	4265	4265	0
577	20231027	103800	74560860	4265	4265	4265	4265	0
578	20231027	103700	74560860	4265	4265	4265	4265	0
579	20231027	103600	74560860	4265	4265	4265	4265	1
580	20231027	103500	74556595	4265	4265	4265	4265	0
581	20231027	103400	74556595	4265	4265	4265	4265	0
582	20231027	103300	74556595	4265	4265	4265	4265	0
583	20231027	103200	74556595	4265	4265	4265	4265	0
584	20231027	103100	74556595	4265	4265	4265	4265	0
585	20231027	103000	74556595	4265	4265	4265	4265	16
586	20231027	102900	74488355	4265	4265	4265	4265	0
587	20231027	102800	74488355	4265	4260	4265	4260	576
588	20231027	102700	72031755	4255	4255	4255	4255	0
589	20231027	102600	72031755	4255	4255	4255	4255	0
590	20231027	102500	72031755	4255	4255	4255	4255	60
591	20231027	102400	71776455	4245	4245	4245	4245	0
592	20231027	102300	71776455	4245	4250	4250	4245	250
593	20231027	102200	70714245	4250	4250	4250	4250	0
594	20231027	102100	70714245	4250	4245	4250	4245	375
595	20231027	102000	69120740	4245	4245	4245	4245	0
596	20231027	101900	69120740	4245	4245	4245	4245	0
597	20231027	101800	69120740	4245	4240	4245	4240	102
598	20231027	101700	68688075	4235	4235	4235	4235	0
599	20231027	101600	68688075	4235	4235	4235	4235	0
600	20231027	101500	68688075	4235	4235	4235	4235	0
601	20231027	101400	68688075	4235	4235	4235	4235	44
602	20231027	101300	68501735	4235	4235	4235	4235	0
603	20231027	101200	68501735	4235	4235	4235	4235	0
604	20231027	101100	68501735	4235	4235	4235	4235	80
605	20231027	101000	68162935	4215	4215	4215	4215	0
606	20231027	100900	68162935	4215	4215	4215	4215	0
607	20231027	100800	68162935	4215	4215	4215	4215	0
608	20231027	100700	68162935	4215	4215	4215	4215	200
609	20231027	100600	67319935	4215	4215	4215	4215	0
610	20231027	100500	67319935	4215	4215	4215	4215	0
611	20231027	100400	67319935	4215	4215	4215	4215	0
612	20231027	100300	67319935	4215	4215	4215	4215	0
613	20231027	100200	67319935	4215	4215	4215	4215	0
614	20231027	100100	67319935	4215	4215	4215	4215	107
615	20231027	100000	66868930	4210	4210	4210	4210	0
616	20231027	095900	66868930	4210	4210	4210	4210	0
617	20231027	095800	66868930	4210	4210	4210	4210	0
618	20231027	095700	66868930	4210	4210	4210	4210	0
619	20231027	095600	66868930	4210	4210	4210	4210	10
620	20231027	095500	66826830	4205	4205	4205	4205	271
621	20231027	095400	65687275	4205	4205	4205	4205	0
622	20231027	095300	65687275	4205	4205	4205	4205	0
623	20231027	095200	65687275	4205	4205	4205	4205	0
624	20231027	095100	65687275	4205	4205	4205	4205	0
625	20231027	095000	65687275	4205	4205	4205	4205	0
626	20231027	094900	65687275	4205	4195	4205	4195	689
627	20231027	094800	62790160	4195	4195	4195	4195	73
628	20231027	094700	62483925	4170	4170	4170	4170	0
629	20231027	094600	62483925	4170	4170	4170	4170	0
630	20231027	094500	62483925	4170	4170	4170	4170	0
631	20231027	094400	62483925	4170	4170	4170	4170	169
632	20231027	094300	61779195	4170	4170	4170	4170	0
633	20231027	094200	61779195	4170	4170	4170	4170	194
634	20231027	094100	60970215	4170	4185	4185	4170	237
635	20231027	094000	59981370	4170	4170	4170	4170	461
636	20231027	093900	58059000	4175	4190	4190	4175	604
637	20231027	093800	55535780	4185	4205	4205	4185	884
638	20231027	093700	51827740	4205	4205	4205	4205	0
639	20231027	093600	51827740	4205	4205	4205	4205	0
640	20231027	093500	51827740	4205	4205	4205	4205	28
641	20231027	093400	51710000	4205	4205	4205	4205	2
642	20231027	093300	51701590	4185	4205	4205	4185	14
643	20231027	093200	51642980	4185	4185	4185	4185	0
644	20231027	093100	51642980	4185	4185	4185	4185	5
645	20231027	093000	51622055	4185	4185	4185	4185	0
646	20231027	092900	51622055	4185	4200	4200	4185	3923
647	20231027	092800	35154570	4200	4200	4200	4200	58
648	20231027	092700	34910970	4200	4210	4210	4200	3726
649	20231027	092600	19235135	4215	4215	4215	4215	0
650	20231027	092500	19235135	4215	4215	4215	4215	235
651	20231027	092400	18244610	4220	4220	4220	4220	510
652	20231027	092300	16092410	4245	4245	4245	4245	0
653	20231027	092200	16092410	4245	4245	4245	4245	0
654	20231027	092100	16092410	4245	4245	4245	4245	0
655	20231027	092000	16092410	4245	4245	4245	4245	0
656	20231027	091900	16092410	4245	4245	4245	4245	0
657	20231027	091800	16092410	4245	4245	4245	4245	0
658	20231027	091700	16092410	4245	4245	4245	4245	23
659	20231027	091600	15994775	4220	4220	4220	4220	0
660	20231027	091500	15994775	4220	4220	4220	4220	0
661	20231027	091400	15994775	4220	4220	4220	4220	0
662	20231027	091300	15994775	4220	4220	4220	4220	0
663	20231027	091200	15994775	4220	4225	4225	4220	92
664	20231027	091100	15606090	4225	4225	4225	4225	0
665	20231027	091000	15606090	4225	4225	4225	4225	0
666	20231027	090900	15606090	4225	4225	4225	4225	1
667	20231027	090800	15601865	4225	4225	4225	4225	2
668	20231027	090700	15593415	4220	4220	4220	4220	0
669	20231027	090600	15593415	4220	4220	4220	4220	0
670	20231027	090500	15593415	4220	4265	4265	4220	591
671	20231027	090400	13096840	4250	4250	4250	4250	0
672	20231027	090300	13096840	4250	4245	4250	4245	380
673	20231027	090200	11483015	4245	4230	4245	4230	190
674	20231027	090100	10679270	4210	4210	4210	4210	2
675	20231027	090000	10670850	4205	4210	4210	4205	2535