KissMeData/263860/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203300	551772720	12020	12020	12020	12020	626
3	20231027	203200	551772720	12020	12020	12020	12020	0
4	20231027	203100	551772720	12020	12020	12020	12020	0
5	20231027	203000	551772720	12020	12020	12020	12020	0
6	20231027	202900	551772720	12020	12020	12020	12020	0
7	20231027	202800	551772720	12020	12020	12020	12020	0
8	20231027	202700	551772720	12020	12020	12020	12020	0
9	20231027	202600	551772720	12020	12020	12020	12020	0
10	20231027	202500	551772720	12020	12020	12020	12020	0
11	20231027	202400	551772720	12020	12020	12020	12020	0
12	20231027	202300	551772720	12020	12020	12020	12020	0
13	20231027	202200	551772720	12020	12020	12020	12020	0
14	20231027	202100	551772720	12020	12020	12020	12020	0
15	20231027	202000	551772720	12020	12020	12020	12020	0
16	20231027	201900	551772720	12020	12020	12020	12020	0
17	20231027	201800	551772720	12020	12020	12020	12020	0
18	20231027	201700	551772720	12020	12020	12020	12020	0
19	20231027	201600	551772720	12020	12020	12020	12020	0
20	20231027	201500	551772720	12020	12020	12020	12020	0
21	20231027	201400	551772720	12020	12020	12020	12020	0
22	20231027	201300	551772720	12020	12020	12020	12020	0
23	20231027	201200	551772720	12020	12020	12020	12020	0
24	20231027	201100	551772720	12020	12020	12020	12020	0
25	20231027	201000	551772720	12020	12020	12020	12020	0
26	20231027	200900	551772720	12020	12020	12020	12020	0
27	20231027	200800	551772720	12020	12020	12020	12020	0
28	20231027	200700	551772720	12020	12020	12020	12020	0
29	20231027	200600	551772720	12020	12020	12020	12020	0
30	20231027	200500	551772720	12020	12020	12020	12020	0
31	20231027	200400	551772720	12020	12020	12020	12020	0
32	20231027	200300	551772720	12020	12020	12020	12020	626
33	20231027	200200	551772720	12020	12020	12020	12020	0
34	20231027	200100	551772720	12020	12020	12020	12020	0
35	20231027	200000	551772720	12020	12020	12020	12020	0
36	20231027	195900	551772720	12020	12020	12020	12020	0
37	20231027	195800	551772720	12020	12020	12020	12020	0
38	20231027	195700	551772720	12020	12020	12020	12020	0
39	20231027	195600	551772720	12020	12020	12020	12020	0
40	20231027	195500	551772720	12020	12020	12020	12020	0
41	20231027	195400	551772720	12020	12020	12020	12020	0
42	20231027	195300	551772720	12020	12020	12020	12020	0
43	20231027	195200	551772720	12020	12020	12020	12020	0
44	20231027	195100	551772720	12020	12020	12020	12020	0
45	20231027	195000	551772720	12020	12020	12020	12020	0
46	20231027	194900	551772720	12020	12020	12020	12020	0
47	20231027	194800	551772720	12020	12020	12020	12020	0
48	20231027	194700	551772720	12020	12020	12020	12020	0
49	20231027	194600	551772720	12020	12020	12020	12020	0
50	20231027	194500	551772720	12020	12020	12020	12020	0
51	20231027	194400	551772720	12020	12020	12020	12020	0
52	20231027	194300	551772720	12020	12020	12020	12020	0
53	20231027	194200	551772720	12020	12020	12020	12020	0
54	20231027	194100	551772720	12020	12020	12020	12020	0
55	20231027	194000	551772720	12020	12020	12020	12020	0
56	20231027	193900	551772720	12020	12020	12020	12020	0
57	20231027	193800	551772720	12020	12020	12020	12020	0
58	20231027	193700	551772720	12020	12020	12020	12020	0
59	20231027	193600	551772720	12020	12020	12020	12020	0
60	20231027	193500	551772720	12020	12020	12020	12020	0
61	20231027	193400	551772720	12020	12020	12020	12020	0
62	20231027	193300	551772720	12020	12020	12020	12020	626
63	20231027	193200	551772720	12020	12020	12020	12020	0
64	20231027	193100	551772720	12020	12020	12020	12020	0
65	20231027	193000	551772720	12020	12020	12020	12020	0
66	20231027	192900	551772720	12020	12020	12020	12020	0
67	20231027	192800	551772720	12020	12020	12020	12020	0
68	20231027	192700	551772720	12020	12020	12020	12020	0
69	20231027	192600	551772720	12020	12020	12020	12020	0
70	20231027	192500	551772720	12020	12020	12020	12020	0
71	20231027	192400	551772720	12020	12020	12020	12020	0
72	20231027	192300	551772720	12020	12020	12020	12020	0
73	20231027	192200	551772720	12020	12020	12020	12020	0
74	20231027	192100	551772720	12020	12020	12020	12020	0
75	20231027	192000	551772720	12020	12020	12020	12020	0
76	20231027	191900	551772720	12020	12020	12020	12020	0
77	20231027	191800	551772720	12020	12020	12020	12020	0
78	20231027	191700	551772720	12020	12020	12020	12020	0
79	20231027	191600	551772720	12020	12020	12020	12020	0
80	20231027	191500	551772720	12020	12020	12020	12020	0
81	20231027	191400	551772720	12020	12020	12020	12020	0
82	20231027	191300	551772720	12020	12020	12020	12020	0
83	20231027	191200	551772720	12020	12020	12020	12020	0
84	20231027	191100	551772720	12020	12020	12020	12020	0
85	20231027	191000	551772720	12020	12020	12020	12020	0
86	20231027	190900	551772720	12020	12020	12020	12020	0
87	20231027	190800	551772720	12020	12020	12020	12020	0
88	20231027	190700	551772720	12020	12020	12020	12020	0
89	20231027	190600	551772720	12020	12020	12020	12020	0
90	20231027	190500	551772720	12020	12020	12020	12020	0
91	20231027	190400	551772720	12020	12020	12020	12020	0
92	20231027	190300	551772720	12020	12020	12020	12020	626
93	20231027	190200	551772720	12020	12020	12020	12020	0
94	20231027	190100	551772720	12020	12020	12020	12020	0
95	20231027	190000	551772720	12020	12020	12020	12020	0
96	20231027	185900	551772720	12020	12020	12020	12020	0
97	20231027	185800	551772720	12020	12020	12020	12020	0
98	20231027	185700	551772720	12020	12020	12020	12020	0
99	20231027	185600	551772720	12020	12020	12020	12020	0
100	20231027	185500	551772720	12020	12020	12020	12020	0
101	20231027	185400	551772720	12020	12020	12020	12020	0
102	20231027	185300	551772720	12020	12020	12020	12020	0
103	20231027	185200	551772720	12020	12020	12020	12020	0
104	20231027	185100	551772720	12020	12020	12020	12020	0
105	20231027	185000	551772720	12020	12020	12020	12020	0
106	20231027	184900	551772720	12020	12020	12020	12020	0
107	20231027	184800	551772720	12020	12020	12020	12020	0
108	20231027	184700	551772720	12020	12020	12020	12020	0
109	20231027	184600	551772720	12020	12020	12020	12020	0
110	20231027	184500	551772720	12020	12020	12020	12020	0
111	20231027	184400	551772720	12020	12020	12020	12020	0
112	20231027	184300	551772720	12020	12020	12020	12020	0
113	20231027	184200	551772720	12020	12020	12020	12020	0
114	20231027	184100	551772720	12020	12020	12020	12020	0
115	20231027	184000	551772720	12020	12020	12020	12020	0
116	20231027	183900	551772720	12020	12020	12020	12020	0
117	20231027	183800	551772720	12020	12020	12020	12020	0
118	20231027	183700	551772720	12020	12020	12020	12020	0
119	20231027	183600	551772720	12020	12020	12020	12020	0
120	20231027	183500	551772720	12020	12020	12020	12020	0
121	20231027	183400	551772720	12020	12020	12020	12020	0
122	20231027	183300	551772720	12020	12020	12020	12020	626
123	20231027	183200	551772720	12020	12020	12020	12020	0
124	20231027	183100	551772720	12020	12020	12020	12020	0
125	20231027	183000	551772720	12020	12020	12020	12020	0
126	20231027	182900	551772720	12020	12020	12020	12020	0
127	20231027	182800	551772720	12020	12020	12020	12020	0
128	20231027	182700	551772720	12020	12020	12020	12020	0
129	20231027	182600	551772720	12020	12020	12020	12020	0
130	20231027	182500	551772720	12020	12020	12020	12020	0
131	20231027	182400	551772720	12020	12020	12020	12020	0
132	20231027	182300	551772720	12020	12020	12020	12020	0
133	20231027	182200	551772720	12020	12020	12020	12020	0
134	20231027	182100	551772720	12020	12020	12020	12020	0
135	20231027	182000	551772720	12020	12020	12020	12020	0
136	20231027	181900	551772720	12020	12020	12020	12020	0
137	20231027	181800	551772720	12020	12020	12020	12020	0
138	20231027	181700	551772720	12020	12020	12020	12020	0
139	20231027	181600	551772720	12020	12020	12020	12020	0
140	20231027	181500	551772720	12020	12020	12020	12020	0
141	20231027	181400	551772720	12020	12020	12020	12020	0
142	20231027	181300	551772720	12020	12020	12020	12020	0
143	20231027	181200	551772720	12020	12020	12020	12020	0
144	20231027	181100	551772720	12020	12020	12020	12020	0
145	20231027	181000	551772720	12020	12020	12020	12020	0
146	20231027	180900	551772720	12020	12020	12020	12020	0
147	20231027	180800	551772720	12020	12020	12020	12020	0
148	20231027	180700	551772720	12020	12020	12020	12020	0
149	20231027	180600	551772720	12020	12020	12020	12020	0
150	20231027	180500	551772720	12020	12020	12020	12020	0
151	20231027	180400	551772720	12020	12020	12020	12020	0
152	20231027	180300	551772720	12020	12020	12020	12020	626
153	20231027	180200	551772720	12020	12020	12020	12020	0
154	20231027	180100	551772720	12020	12020	12020	12020	0
155	20231027	180000	551772720	12020	12020	12020	12020	0
156	20231027	175900	551772720	12020	12020	12020	12020	0
157	20231027	175800	551772720	12020	12020	12020	12020	0
158	20231027	175700	551772720	12020	12020	12020	12020	0
159	20231027	175600	551772720	12020	12020	12020	12020	0
160	20231027	175500	551772720	12020	12020	12020	12020	0
161	20231027	175400	551772720	12020	12020	12020	12020	0
162	20231027	175300	551772720	12020	12020	12020	12020	0
163	20231027	175200	551772720	12020	12020	12020	12020	0
164	20231027	175100	551772720	12020	12020	12020	12020	0
165	20231027	175000	551772720	12020	12020	12020	12020	0
166	20231027	174900	551772720	12020	12020	12020	12020	0
167	20231027	174800	551772720	12020	12020	12020	12020	0
168	20231027	174700	551772720	12020	12020	12020	12020	0
169	20231027	174600	551772720	12020	12020	12020	12020	0
170	20231027	174500	551772720	12020	12020	12020	12020	0
171	20231027	174400	551772720	12020	12020	12020	12020	0
172	20231027	174300	551772720	12020	12020	12020	12020	0
173	20231027	174200	551772720	12020	12020	12020	12020	0
174	20231027	174100	551772720	12020	12020	12020	12020	0
175	20231027	174000	551772720	12020	12020	12020	12020	0
176	20231027	173900	551772720	12020	12020	12020	12020	0
177	20231027	173800	551772720	12020	12020	12020	12020	0
178	20231027	173700	551772720	12020	12020	12020	12020	0
179	20231027	173600	551772720	12020	12020	12020	12020	0
180	20231027	173500	551772720	12020	12020	12020	12020	0
181	20231027	173400	551772720	12020	12020	12020	12020	0
182	20231027	173300	551772720	12020	12020	12020	12020	626
183	20231027	173200	551772720	12020	12020	12020	12020	0
184	20231027	173100	551772720	12020	12020	12020	12020	0
185	20231027	173000	551772720	12020	12020	12020	12020	0
186	20231027	172900	551772720	12020	12020	12020	12020	0
187	20231027	172800	551772720	12020	12020	12020	12020	0
188	20231027	172700	551772720	12020	12020	12020	12020	0
189	20231027	172600	551772720	12020	12020	12020	12020	0
190	20231027	172500	551772720	12020	12020	12020	12020	0
191	20231027	172400	551772720	12020	12020	12020	12020	0
192	20231027	172300	551772720	12020	12020	12020	12020	0
193	20231027	172200	551772720	12020	12020	12020	12020	0
194	20231027	172100	551772720	12020	12020	12020	12020	0
195	20231027	172000	551772720	12020	12020	12020	12020	0
196	20231027	171900	551772720	12020	12020	12020	12020	0
197	20231027	171800	551772720	12020	12020	12020	12020	0
198	20231027	171700	551772720	12020	12020	12020	12020	0
199	20231027	171600	551772720	12020	12020	12020	12020	0
200	20231027	171500	551772720	12020	12020	12020	12020	0
201	20231027	171400	551772720	12020	12020	12020	12020	0
202	20231027	171300	551772720	12020	12020	12020	12020	0
203	20231027	171200	551772720	12020	12020	12020	12020	0
204	20231027	171100	551772720	12020	12020	12020	12020	0
205	20231027	171000	551772720	12020	12020	12020	12020	0
206	20231027	170900	551772720	12020	12020	12020	12020	0
207	20231027	170800	551772720	12020	12020	12020	12020	0
208	20231027	170700	551772720	12020	12020	12020	12020	0
209	20231027	170600	551772720	12020	12020	12020	12020	0
210	20231027	170500	551772720	12020	12020	12020	12020	0
211	20231027	170400	551772720	12020	12020	12020	12020	0
212	20231027	170300	551772720	12020	12020	12020	12020	626
213	20231027	170200	551772720	12020	12020	12020	12020	0
214	20231027	170100	551772720	12020	12020	12020	12020	0
215	20231027	170000	551772720	12020	12020	12020	12020	0
216	20231027	165900	551772720	12020	12020	12020	12020	0
217	20231027	165800	551772720	12020	12020	12020	12020	0
218	20231027	165700	551772720	12020	12020	12020	12020	0
219	20231027	165600	551772720	12020	12020	12020	12020	0
220	20231027	165500	551772720	12020	12020	12020	12020	0
221	20231027	165400	551772720	12020	12020	12020	12020	0
222	20231027	165300	551772720	12020	12020	12020	12020	0
223	20231027	165200	551772720	12020	12020	12020	12020	0
224	20231027	165100	551772720	12020	12020	12020	12020	0
225	20231027	165000	551772720	12020	12020	12020	12020	0
226	20231027	164900	551772720	12020	12020	12020	12020	0
227	20231027	164800	551772720	12020	12020	12020	12020	0
228	20231027	164700	551772720	12020	12020	12020	12020	0
229	20231027	164600	551772720	12020	12020	12020	12020	0
230	20231027	164500	551772720	12020	12020	12020	12020	0
231	20231027	164400	551772720	12020	12020	12020	12020	0
232	20231027	164300	551772720	12020	12020	12020	12020	0
233	20231027	164200	551772720	12020	12020	12020	12020	0
234	20231027	164100	551772720	12020	12020	12020	12020	0
235	20231027	164000	551772720	12020	12020	12020	12020	0
236	20231027	163900	551772720	12020	12020	12020	12020	0
237	20231027	163800	551772720	12020	12020	12020	12020	0
238	20231027	163700	551772720	12020	12020	12020	12020	0
239	20231027	163600	551772720	12020	12020	12020	12020	0
240	20231027	163500	551772720	12020	12020	12020	12020	0
241	20231027	163400	551772720	12020	12020	12020	12020	0
242	20231027	163300	551772720	12020	12020	12020	12020	626
243	20231027	163200	551772720	12020	12020	12020	12020	0
244	20231027	163100	551772720	12020	12020	12020	12020	0
245	20231027	163000	551772720	12020	12020	12020	12020	0
246	20231027	162900	551772720	12020	12020	12020	12020	0
247	20231027	162800	551772720	12020	12020	12020	12020	0
248	20231027	162700	551772720	12020	12020	12020	12020	0
249	20231027	162600	551772720	12020	12020	12020	12020	0
250	20231027	162500	551772720	12020	12020	12020	12020	0
251	20231027	162400	551772720	12020	12020	12020	12020	0
252	20231027	162300	551772720	12020	12020	12020	12020	0
253	20231027	162200	551772720	12020	12020	12020	12020	0
254	20231027	162100	551772720	12020	12020	12020	12020	0
255	20231027	162000	551772720	12020	12020	12020	12020	0
256	20231027	161900	551772720	12020	12020	12020	12020	0
257	20231027	161800	551772720	12020	12020	12020	12020	0
258	20231027	161700	551772720	12020	12020	12020	12020	0
259	20231027	161600	551772720	12020	12020	12020	12020	0
260	20231027	161500	551772720	12020	12020	12020	12020	0
261	20231027	161400	551772720	12020	12020	12020	12020	0
262	20231027	161300	551772720	12020	12020	12020	12020	0
263	20231027	161200	551772720	12020	12020	12020	12020	0
264	20231027	161100	551772720	12020	12020	12020	12020	0
265	20231027	161000	551772720	12020	12020	12020	12020	0
266	20231027	160900	551772720	12020	12020	12020	12020	0
267	20231027	160800	551772720	12020	12020	12020	12020	0
268	20231027	160700	551772720	12020	12020	12020	12020	0
269	20231027	160600	551772720	12020	12020	12020	12020	0
270	20231027	160500	551772720	12020	12020	12020	12020	0
271	20231027	160400	551772720	12020	12020	12020	12020	0
272	20231027	160300	551772720	12020	12020	12020	12020	626
273	20231027	160200	551772720	12020	12020	12020	12020	0
274	20231027	160100	551772720	12020	12020	12020	12020	0
275	20231027	160000	551772720	12020	12020	12020	12020	0
276	20231027	155900	551772720	12020	12020	12020	12020	0
277	20231027	155800	551772720	12020	12020	12020	12020	0
278	20231027	155700	551772720	12020	12020	12020	12020	0
279	20231027	155600	551772720	12020	12020	12020	12020	0
280	20231027	155500	551772720	12020	12020	12020	12020	0
281	20231027	155400	551772720	12020	12020	12020	12020	0
282	20231027	155300	551772720	12020	12020	12020	12020	0
283	20231027	155200	551772720	12020	12020	12020	12020	0
284	20231027	155100	551772720	12020	12020	12020	12020	0
285	20231027	155000	551772720	12020	12020	12020	12020	0
286	20231027	154900	551772720	12020	12020	12020	12020	0
287	20231027	154800	551772720	12020	12020	12020	12020	0
288	20231027	154700	551772720	12020	12020	12020	12020	0
289	20231027	154600	551772720	12020	12020	12020	12020	0
290	20231027	154500	551772720	12020	12020	12020	12020	0
291	20231027	154400	551772720	12020	12020	12020	12020	0
292	20231027	154300	551772720	12020	12020	12020	12020	0
293	20231027	154200	551772720	12020	12020	12020	12020	0
294	20231027	154100	551772720	12020	12020	12020	12020	0
295	20231027	154000	551772720	12020	12020	12020	12020	0
296	20231027	153900	551772720	12020	12020	12020	12020	0
297	20231027	153800	551772720	12020	12020	12020	12020	0
298	20231027	153700	551772720	12020	12020	12020	12020	0
299	20231027	153600	551772720	12020	12020	12020	12020	0
300	20231027	153500	551772720	12020	12020	12020	12020	0
301	20231027	153400	551772720	12020	12020	12020	12020	0
302	20231027	153300	551772720	12020	12020	12020	12020	626
303	20231027	153200	551772720	12020	12020	12020	12020	0
304	20231027	153100	551772720	12020	12020	12020	12020	0
305	20231027	153000	551772720	12020	12020	12020	12020	626
306	20231027	152900	544248200	12000	12000	12000	12000	0
307	20231027	152800	544248200	12000	12000	12000	12000	0
308	20231027	152700	544248200	12000	12000	12000	12000	0
309	20231027	152600	544248200	12000	12000	12000	12000	0
310	20231027	152500	544248200	12000	12000	12000	12000	0
311	20231027	152400	544248200	12000	12000	12000	12000	0
312	20231027	152300	544248200	12000	12000	12000	12000	0
313	20231027	152200	544248200	12000	12000	12000	12000	0
314	20231027	152100	544248200	12000	12000	12000	12000	0
315	20231027	152000	544248200	12000	12000	12000	12000	0
316	20231027	151900	544248200	12000	11990	12000	11990	367
317	20231027	151800	539844600	11990	11990	11990	11990	252
318	20231027	151700	536823120	11990	11930	11990	11930	273
319	20231027	151600	533562080	11990	11910	11990	11910	616
320	20231027	151500	526202200	11980	11980	11980	11980	256
321	20231027	151400	523135320	11980	11950	11980	11950	234
322	20231027	151300	520336300	11930	11930	11930	11920	259
323	20231027	151200	517247130	11920	11910	11920	11910	215
324	20231027	151100	514685480	11910	11910	11910	11910	112
325	20231027	151000	513351560	11910	11840	11910	11840	241
326	20231027	150900	510483980	11830	11830	11830	11830	0
327	20231027	150800	510483980	11830	11900	11900	11830	60
328	20231027	150700	509772850	11820	11820	11820	11820	0
329	20231027	150600	509772850	11820	11820	11820	11820	0
330	20231027	150500	509772850	11820	11820	11820	11820	0
331	20231027	150400	509772850	11820	11820	11820	11820	150
332	20231027	150300	507999850	11800	11830	11830	11800	1500
333	20231027	150200	490288980	11810	11810	11810	11810	0
334	20231027	150100	490288980	11810	11910	11910	11810	609
335	20231027	150000	483073660	11910	11910	11910	11910	68
336	20231027	145900	482263780	11910	11910	11910	11910	48
337	20231027	145800	481692100	11930	11920	11930	11910	134
338	20231027	145700	480094130	11920	11920	11920	11920	65
339	20231027	145600	479319330	11850	11880	11920	11850	465
340	20231027	145500	473798100	11930	11930	11930	11880	239
341	20231027	145400	470951880	11920	11920	11920	11920	85
342	20231027	145300	469938680	11880	11880	11880	11880	0
343	20231027	145200	469938680	11880	11870	11880	11870	622
344	20231027	145100	462549530	11870	11870	11870	11870	0
345	20231027	145000	462549530	11870	11870	11870	11870	43
346	20231027	144900	462039120	11810	11810	11810	11810	0
347	20231027	144800	462039120	11810	11810	11810	11810	0
348	20231027	144700	462039120	11810	11810	11810	11810	0
349	20231027	144600	462039120	11810	11840	11840	11810	700
350	20231027	144500	453769830	11810	11810	11810	11810	0
351	20231027	144400	453769830	11810	11840	11840	11810	800
352	20231027	144300	444309260	11810	11810	11810	11810	0
353	20231027	144200	444309260	11810	11810	11810	11810	0
354	20231027	144100	444309260	11810	11810	11810	11810	0
355	20231027	144000	444309260	11810	11810	11810	11810	0
356	20231027	143900	444309260	11810	11810	11810	11810	600
357	20231027	143800	437223260	11800	11800	11800	11800	0
358	20231027	143700	437223260	11800	11800	11800	11800	0
359	20231027	143600	437223260	11800	11800	11800	11800	0
360	20231027	143500	437223260	11800	11800	11800	11800	0
361	20231027	143400	437223260	11800	11800	11800	11800	900
362	20231027	143300	426603260	11800	11800	11810	11800	2530
363	20231027	143200	396748870	11800	11810	11810	11800	900
364	20231027	143100	386127130	11810	11810	11810	11810	0
365	20231027	143000	386127130	11810	11810	11810	11810	0
366	20231027	142900	386127130	11810	11810	11810	11810	373
367	20231027	142800	381722000	11850	11850	11850	11850	1030
368	20231027	142700	369516500	11840	11820	11840	11810	961
369	20231027	142600	358162540	11810	11810	11810	11810	0
370	20231027	142500	358162540	11810	11810	11810	11810	0
371	20231027	142400	358162540	11810	11820	11820	11810	780
372	20231027	142300	348945460	11830	11870	11870	11830	1094
373	20231027	142200	336000740	11860	11860	11860	11860	0
374	20231027	142100	336000740	11860	11870	11870	11860	100
375	20231027	142000	334814150	11820	11820	11820	11820	0
376	20231027	141900	334814150	11820	11910	11910	11820	1550
377	20231027	141800	316456610	11980	11980	11980	11980	0
378	20231027	141700	316456610	11980	11980	11980	11980	0
379	20231027	141600	316456610	11980	11980	11980	11980	0
380	20231027	141500	316456610	11980	11980	11980	11980	2
381	20231027	141400	316432650	11980	11980	11980	11980	0
382	20231027	141300	316432650	11980	11980	11980	11980	0
383	20231027	141200	316432650	11980	11980	11980	11980	0
384	20231027	141100	316432650	11980	11980	11980	11980	0
385	20231027	141000	316432650	11980	11980	11980	11980	0
386	20231027	140900	316432650	11980	11980	11980	11980	0
387	20231027	140800	316432650	11980	11980	11980	11980	0
388	20231027	140700	316432650	11980	11980	11980	11980	0
389	20231027	140600	316432650	11980	11980	11980	11980	62
390	20231027	140500	315689890	11970	11970	11970	11970	21
391	20231027	140400	315438520	11960	11960	11960	11960	32
392	20231027	140300	315055800	11900	11900	11900	11900	0
393	20231027	140200	315055800	11900	11900	11900	11900	7
394	20231027	140100	314972500	11900	11900	11900	11900	0
395	20231027	140000	314972500	11900	11900	11900	11900	0
396	20231027	135900	314972500	11900	11900	11900	11900	0
397	20231027	135800	314972500	11900	11900	11900	11900	0
398	20231027	135700	314972500	11900	11900	11900	11900	0
399	20231027	135600	314972500	11900	11910	11910	11900	100
400	20231027	135500	313782450	11870	11870	11870	11870	0
401	20231027	135400	313782450	11870	11870	11870	11870	0
402	20231027	135300	313782450	11870	11870	11870	11870	0
403	20231027	135200	313782450	11870	11870	11870	11870	0
404	20231027	135100	313782450	11870	11870	11870	11870	0
405	20231027	135000	313782450	11870	11870	11870	11870	0
406	20231027	134900	313782450	11870	11930	11930	11870	1369
407	20231027	134800	297507270	12000	12000	12000	12000	0
408	20231027	134700	297507270	12000	12000	12000	12000	51
409	20231027	134600	296895270	12010	12010	12010	12010	0
410	20231027	134500	296895270	12010	12010	12010	12010	0
411	20231027	134400	296895270	12010	12010	12010	12010	0
412	20231027	134300	296895270	12010	12010	12010	12010	0
413	20231027	134200	296895270	12010	12010	12010	12010	0
414	20231027	134100	296895270	12010	12010	12010	12010	0
415	20231027	134000	296895270	12010	12000	12010	12000	290
416	20231027	133900	293412720	12000	12000	12000	12000	0
417	20231027	133800	293412720	12000	11990	12000	11990	133
418	20231027	133700	291816810	11970	11950	11970	11950	179
419	20231027	133600	289674570	11960	11960	11960	11960	0
420	20231027	133500	289674570	11960	11960	11960	11960	0
421	20231027	133400	289674570	11960	11930	11960	11930	191
422	20231027	133300	287390480	11950	11950	11950	11950	0
423	20231027	133200	287390480	11950	11950	11950	11950	0
424	20231027	133100	287390480	11950	11950	11950	11950	0
425	20231027	133000	287390480	11950	11950	11950	11950	0
426	20231027	132900	287390480	11950	11950	11950	11950	0
427	20231027	132800	287390480	11950	11950	11950	11950	0
428	20231027	132700	287390480	11950	11950	11950	11950	0
429	20231027	132600	287390480	11950	11880	11950	11880	48
430	20231027	132500	286817300	11880	11880	11880	11880	0
431	20231027	132400	286817300	11880	11880	11880	11880	0
432	20231027	132300	286817300	11880	11880	11880	11880	0
433	20231027	132200	286817300	11880	11880	11880	11880	0
434	20231027	132100	286817300	11880	11880	11880	11880	33
435	20231027	132000	286425260	11900	11900	11900	11900	0
436	20231027	131900	286425260	11900	11900	11900	11900	1325
437	20231027	131800	270657760	11900	11900	11900	11900	0
438	20231027	131700	270657760	11900	11900	11900	11900	0
439	20231027	131600	270657760	11900	11910	11910	11900	324
440	20231027	131500	266799010	11970	11970	11970	11970	0
441	20231027	131400	266799010	11970	11970	11970	11970	0
442	20231027	131300	266799010	11970	11970	11970	11970	0
443	20231027	131200	266799010	11970	11970	11970	11970	51
444	20231027	131100	266188540	11910	11910	11910	11910	0
445	20231027	131000	266188540	11910	11960	11960	11910	200
446	20231027	130900	263804140	11960	11960	11960	11960	10
447	20231027	130800	263684540	11970	11970	11970	11970	0
448	20231027	130700	263684540	11970	11970	11970	11970	5
449	20231027	130600	263624690	11960	11960	11960	11960	2
450	20231027	130500	263600770	11960	11960	11960	11960	0
451	20231027	130400	263600770	11960	11960	11960	11960	0
452	20231027	130300	263600770	11960	11960	11960	11960	0
453	20231027	130200	263600770	11960	11960	11960	11960	0
454	20231027	130100	263600770	11960	11960	11960	11960	0
455	20231027	130000	263600770	11960	11960	11960	11960	37
456	20231027	125900	263158250	11950	11950	11950	11950	6
457	20231027	125800	263086550	11960	11960	11960	11960	0
458	20231027	125700	263086550	11960	11960	11960	11960	0
459	20231027	125600	263086550	11960	11960	11960	11960	74
460	20231027	125500	262201510	11950	11940	11950	11940	104
461	20231027	125400	260958720	11950	11950	11950	11950	0
462	20231027	125300	260958720	11950	11950	11950	11950	41
463	20231027	125200	260468770	11910	11910	11910	11910	0
464	20231027	125100	260468770	11910	11910	11910	11910	1
465	20231027	125000	260456860	11910	11910	11910	11910	0
466	20231027	124900	260456860	11910	11910	11910	11910	114
467	20231027	124800	259099120	11910	11910	11910	11910	114
468	20231027	124700	257741380	11960	11950	11960	11950	3
469	20231027	124600	257705510	11960	11960	11960	11960	0
470	20231027	124500	257705510	11960	11960	11960	11960	0
471	20231027	124400	257705510	11960	11950	11960	11940	54
472	20231027	124300	257059760	11950	11950	11950	11950	180
473	20231027	124200	254908760	11900	11900	11900	11900	0
474	20231027	124100	254908760	11900	11900	11900	11900	0
475	20231027	124000	254908760	11900	11900	11900	11900	0
476	20231027	123900	254908760	11900	11900	11900	11900	0
477	20231027	123800	254908760	11900	11900	11900	11900	0
478	20231027	123700	254908760	11900	11900	11900	11900	0
479	20231027	123600	254908760	11900	11900	11900	11900	0
480	20231027	123500	254908760	11900	11900	11900	11900	0
481	20231027	123400	254908760	11900	11900	11900	11900	0
482	20231027	123300	254908760	11900	11900	11900	11900	20
483	20231027	123200	254670760	11950	11950	11950	11950	0
484	20231027	123100	254670760	11950	11950	11950	11950	0
485	20231027	123000	254670760	11950	11950	11950	11950	0
486	20231027	122900	254670760	11950	11950	11950	11950	0
487	20231027	122800	254670760	11950	11950	11950	11950	0
488	20231027	122700	254670760	11950	11950	11950	11950	0
489	20231027	122600	254670760	11950	11950	11950	11950	0
490	20231027	122500	254670760	11950	11950	11950	11950	0
491	20231027	122400	254670760	11950	11950	11950	11950	0
492	20231027	122300	254670760	11950	11950	11950	11950	0
493	20231027	122200	254670760	11950	11950	11950	11950	1
494	20231027	122100	254658810	11960	11960	11960	11960	0
495	20231027	122000	254658810	11960	11960	11960	11960	0
496	20231027	121900	254658810	11960	11960	11960	11960	0
497	20231027	121800	254658810	11960	11950	11960	11950	65
498	20231027	121700	253881480	11960	11960	11960	11960	0
499	20231027	121600	253881480	11960	11960	11960	11960	0
500	20231027	121500	253881480	11960	11960	11960	11960	0
501	20231027	121400	253881480	11960	11960	11960	11960	70
502	20231027	121300	253044280	11940	11940	11940	11940	0
503	20231027	121200	253044280	11940	11940	11940	11940	0
504	20231027	121100	253044280	11940	11940	11940	11940	0
505	20231027	121000	253044280	11940	11940	11940	11940	100
506	20231027	120900	251850280	11880	11880	11880	11880	0
507	20231027	120800	251850280	11880	11880	11880	11880	0
508	20231027	120700	251850280	11880	11880	11880	11880	0
509	20231027	120600	251850280	11880	11880	11880	11880	0
510	20231027	120500	251850280	11880	11880	11880	11880	0
511	20231027	120400	251850280	11880	11880	11880	11880	0
512	20231027	120300	251850280	11880	11880	11880	11880	0
513	20231027	120200	251850280	11880	11880	11880	11880	0
514	20231027	120100	251850280	11880	11900	11900	11880	230
515	20231027	120000	249115250	11940	11940	11940	11940	57
516	20231027	115900	248434670	11940	11940	11940	11940	0
517	20231027	115800	248434670	11940	11940	11940	11940	0
518	20231027	115700	248434670	11940	11940	11940	11940	48
519	20231027	115600	247861550	11930	11930	11930	11930	20
520	20231027	115500	247622950	11930	11930	11930	11930	0
521	20231027	115400	247622950	11930	11930	11930	11930	48
522	20231027	115300	247050310	11900	11900	11900	11900	0
523	20231027	115200	247050310	11900	11900	11900	11900	0
524	20231027	115100	247050310	11900	11900	11900	11900	0
525	20231027	115000	247050310	11900	11900	11900	11900	0
526	20231027	114900	247050310	11900	11900	11900	11900	0
527	20231027	114800	247050310	11900	11900	11900	11900	1
528	20231027	114700	247038410	11900	11900	11900	11900	0
529	20231027	114600	247038410	11900	11900	11900	11900	0
530	20231027	114500	247038410	11900	11900	11900	11900	20
531	20231027	114400	246800410	11900	11900	11900	11900	0
532	20231027	114300	246800410	11900	11910	11910	11900	99
533	20231027	114200	245622230	11930	11930	11930	11930	71
534	20231027	114100	244775200	11850	11870	11870	11850	163
535	20231027	114000	242841730	11880	11880	11880	11880	0
536	20231027	113900	242841730	11880	11890	11890	11880	55
537	20231027	113800	242187800	11880	11890	11890	11880	620
538	20231027	113700	234820810	11900	11910	11910	11900	44
539	20231027	113600	234297190	11900	11900	11900	11900	73
540	20231027	113500	233428490	11900	11900	11900	11900	0
541	20231027	113400	233428490	11900	11920	11920	11900	397
542	20231027	113300	228700940	11900	11930	11930	11900	564
543	20231027	113200	221980270	11930	11930	11930	11930	0
544	20231027	113100	221980270	11930	11930	11930	11930	0
545	20231027	113000	221980270	11930	11930	11930	11930	0
546	20231027	112900	221980270	11930	11930	11930	11930	0
547	20231027	112800	221980270	11930	11940	11940	11930	5
548	20231027	112700	221920610	12020	11930	12020	11930	3
549	20231027	112600	221884730	11930	11930	11930	11930	0
550	20231027	112500	221884730	11930	11950	11950	11930	95
551	20231027	112400	220750890	11950	11950	11950	11950	0
552	20231027	112300	220750890	11950	11950	11950	11950	10
553	20231027	112200	220631390	11940	11940	11940	11940	0
554	20231027	112100	220631390	11940	11940	11940	11940	0
555	20231027	112000	220631390	11940	12000	12000	11940	327
556	20231027	111900	216723710	12040	12040	12040	12040	0
557	20231027	111800	216723710	12040	12040	12040	12040	0
558	20231027	111700	216723710	12040	12040	12040	12040	0
559	20231027	111600	216723710	12040	12040	12040	12040	6
560	20231027	111500	216651470	12050	12050	12050	12050	0
561	20231027	111400	216651470	12050	12050	12050	12050	0
562	20231027	111300	216651470	12050	12050	12050	12050	0
563	20231027	111200	216651470	12050	12050	12050	12050	0
564	20231027	111100	216651470	12050	12050	12050	12050	0
565	20231027	111000	216651470	12050	12050	12050	12050	0
566	20231027	110900	216651470	12050	12050	12050	12050	0
567	20231027	110800	216651470	12050	12050	12050	12050	0
568	20231027	110700	216651470	12050	12050	12050	12050	0
569	20231027	110600	216651470	12050	12050	12050	12050	0
570	20231027	110500	216651470	12050	12050	12050	12050	0
571	20231027	110400	216651470	12050	12050	12050	12050	0
572	20231027	110300	216651470	12050	12050	12050	12050	0
573	20231027	110200	216651470	12050	12050	12050	12050	0
574	20231027	110100	216651470	12050	12040	12050	12040	30
575	20231027	110000	216290030	11950	11950	11950	11950	0
576	20231027	105900	216290030	11950	11950	11950	11950	47
577	20231027	105800	215728380	11950	11970	11970	11950	213
578	20231027	105700	213179430	12080	12080	12080	12080	0
579	20231027	105600	213179430	12080	12090	12090	12080	144
580	20231027	105500	211438980	12090	12090	12090	12090	0
581	20231027	105400	211438980	12090	12090	12090	12090	0
582	20231027	105300	211438980	12090	12090	12090	12090	5
583	20231027	105200	211378530	12090	12090	12090	12090	0
584	20231027	105100	211378530	12090	12070	12090	12070	442
585	20231027	105000	206039300	12070	12070	12070	12070	1
586	20231027	104900	206027230	12070	12070	12070	12070	0
587	20231027	104800	206027230	12070	12070	12070	12070	0
588	20231027	104700	206027230	12070	12070	12070	12070	0
589	20231027	104600	206027230	12070	12060	12070	12060	2
590	20231027	104500	206003100	11950	11950	11950	11950	0
591	20231027	104400	206003100	11950	11950	11950	11950	0
592	20231027	104300	206003100	11950	12060	12060	11950	116
593	20231027	104200	204615920	12060	12060	12060	12060	0
594	20231027	104100	204615920	12060	11960	12060	11960	121
595	20231027	104000	203168480	11980	11980	11980	11980	10
596	20231027	103900	203048680	11960	11960	11960	11960	0
597	20231027	103800	203048680	11960	12090	12090	11960	303
598	20231027	103700	199421900	11970	12090	12090	11970	101
599	20231027	103600	198211550	11980	11980	11980	11980	0
600	20231027	103500	198211550	11980	12000	12000	11980	209
601	20231027	103400	195705630	12000	12000	12000	12000	1
602	20231027	103300	195693630	12000	12040	12040	12000	478
603	20231027	103200	189953420	12120	12120	12120	12120	0
604	20231027	103100	189953420	12120	12120	12120	12120	0
605	20231027	103000	189953420	12120	12120	12120	12120	1
606	20231027	102900	189941300	12000	12000	12000	12000	0
607	20231027	102800	189941300	12000	12100	12100	12000	366
608	20231027	102700	185544270	12110	12110	12110	12110	38
609	20231027	102600	185084090	12110	12110	12110	12110	160
610	20231027	102500	183146490	12110	12110	12110	12110	0
611	20231027	102400	183146490	12110	12110	12110	12110	0
612	20231027	102300	183146490	12110	12090	12110	12090	295
613	20231027	102200	179577610	12080	12070	12080	12070	213
614	20231027	102100	177005680	12070	12070	12070	12070	0
615	20231027	102000	177005680	12070	12060	12070	12060	159
616	20231027	101900	175087600	12060	12030	12060	12030	538
617	20231027	101800	168603320	12020	12030	12030	12020	30
618	20231027	101700	168242430	12010	11980	12010	11980	278
619	20231027	101600	164908340	11970	11970	11970	11970	64
620	20231027	101500	164142260	11970	11970	11970	11970	0
621	20231027	101400	164142260	11970	11970	11970	11970	0
622	20231027	101300	164142260	11970	11890	11970	11880	332
623	20231027	101200	160197430	11880	11880	11880	11880	0
624	20231027	101100	160197430	11880	11880	11880	11880	0
625	20231027	101000	160197430	11880	11880	11880	11880	8
626	20231027	100900	160102390	11880	11880	11880	11880	49
627	20231027	100800	159520270	11880	11980	11980	11880	227
628	20231027	100700	156821290	11970	11970	11970	11970	4
629	20231027	100600	156773410	11970	11910	11970	11880	358
630	20231027	100500	152517100	11970	11970	11970	11970	0
631	20231027	100400	152517100	11970	11970	11970	11970	7
632	20231027	100300	152433310	11970	11970	11970	11970	1
633	20231027	100200	152421340	11880	11880	11880	11880	137
634	20231027	100100	150793780	11980	11980	11980	11980	0
635	20231027	100000	150793780	11980	11890	11980	11880	234
636	20231027	095900	148011960	11980	11980	11980	11980	1
637	20231027	095800	147999980	11880	11880	11880	11880	0
638	20231027	095700	147999980	11880	11880	11880	11880	0
639	20231027	095600	147999980	11880	11920	11920	11880	388
640	20231027	095500	143383670	11930	11930	11930	11930	524
641	20231027	095400	137132350	12030	12030	12030	12030	0
642	20231027	095300	137132350	12030	11970	12030	11950	369
643	20231027	095200	132704950	11980	11980	11980	11980	0
644	20231027	095100	132704950	11980	11980	11980	11980	30
645	20231027	095000	132345550	12020	12020	12020	12020	595
646	20231027	094900	125193650	12020	12020	12020	12020	30
647	20231027	094800	124833050	12050	11970	12050	11970	176
648	20231027	094700	122712570	11970	11970	11970	11970	1
649	20231027	094600	122700600	11950	11920	11950	11920	542
650	20231027	094500	116227540	11910	11910	11910	11910	1
651	20231027	094400	116215630	11890	11890	11890	11890	48
652	20231027	094300	115644910	11930	11910	11930	11910	8
653	20231027	094200	115549590	11910	11910	11910	11910	111
654	20231027	094100	114227580	11940	11910	11940	11910	10
655	20231027	094000	114108400	11890	11910	11910	11880	174
656	20231027	093900	112040660	11940	11940	11940	11940	0
657	20231027	093800	112040660	11940	11930	11940	11900	71
658	20231027	093700	111195650	11940	11940	11940	11940	109
659	20231027	093600	109894190	11910	11920	11940	11910	90
660	20231027	093500	108821910	11920	11910	11920	11910	9
661	20231027	093400	108714640	11920	11920	11920	11920	1
662	20231027	093300	108702720	11810	11870	11870	11810	856
663	20231027	093200	98561860	11860	11860	11860	11860	0
664	20231027	093100	98561860	11860	11860	11860	11860	1
665	20231027	093000	98550000	11850	11850	11850	11850	0
666	20231027	092900	98550000	11850	11910	11910	11850	733
667	20231027	092800	89834780	11910	11920	11920	11910	42
668	20231027	092700	89334260	11920	11920	11920	11920	20
669	20231027	092600	89095860	11920	11920	11920	11920	20
670	20231027	092500	88857460	11900	11900	11900	11900	27
671	20231027	092400	88536160	11910	11940	11940	11910	408
672	20231027	092300	83670830	11950	11960	11960	11950	320
673	20231027	092200	79845660	11960	11960	11960	11960	1
674	20231027	092100	79833700	11950	11950	11950	11950	1
675	20231027	092000	79821750	11950	11990	11990	11950	473
676	20231027	091900	74164590	11990	11990	11990	11990	0
677	20231027	091800	74164590	11990	12010	12010	11990	244
678	20231027	091700	71236550	12010	12010	12010	12010	2
679	20231027	091600	71212530	12010	12010	12010	12010	1
680	20231027	091500	71200520	12010	12010	12010	12010	0
681	20231027	091400	71200520	12010	12010	12010	12010	1
682	20231027	091300	71188510	12010	12010	12010	12010	1
683	20231027	091200	71176500	12000	12000	12000	12000	0
684	20231027	091100	71176500	12000	12000	12000	12000	1
685	20231027	091000	71164500	12010	12000	12010	12000	11
686	20231027	090900	71032400	12000	12000	12000	12000	1
687	20231027	090800	71020400	12000	12060	12060	12000	6
688	20231027	090700	70948100	12060	11960	12060	11960	3682
689	20231027	090600	26760980	11960	11990	11990	11960	330
690	20231027	090500	22807600	11980	12010	12020	11980	166
691	20231027	090400	20814420	12060	12000	12060	12000	79
692	20231027	090300	19862220	11990	12020	12060	11990	589
693	20231027	090200	12772180	12010	12000	12010	11990	301
694	20231027	090100	9159190	11990	11970	11990	11970	302
695	20231027	090000	5541240	11960	11900	11960	11900	464