KissMeData/307180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204200	56287660	3000	3000	3000	3000	1021
3	20231027	204100	56287660	3000	3000	3000	3000	0
4	20231027	204000	56287660	3000	3000	3000	3000	0
5	20231027	203900	56287660	3000	3000	3000	3000	0
6	20231027	203800	56287660	3000	3000	3000	3000	0
7	20231027	203700	56287660	3000	3000	3000	3000	0
8	20231027	203600	56287660	3000	3000	3000	3000	0
9	20231027	203500	56287660	3000	3000	3000	3000	0
10	20231027	203400	56287660	3000	3000	3000	3000	0
11	20231027	203300	56287660	3000	3000	3000	3000	0
12	20231027	203200	56287660	3000	3000	3000	3000	0
13	20231027	203100	56287660	3000	3000	3000	3000	0
14	20231027	203000	56287660	3000	3000	3000	3000	0
15	20231027	202900	56287660	3000	3000	3000	3000	0
16	20231027	202800	56287660	3000	3000	3000	3000	0
17	20231027	202700	56287660	3000	3000	3000	3000	0
18	20231027	202600	56287660	3000	3000	3000	3000	0
19	20231027	202500	56287660	3000	3000	3000	3000	0
20	20231027	202400	56287660	3000	3000	3000	3000	0
21	20231027	202300	56287660	3000	3000	3000	3000	0
22	20231027	202200	56287660	3000	3000	3000	3000	0
23	20231027	202100	56287660	3000	3000	3000	3000	0
24	20231027	202000	56287660	3000	3000	3000	3000	0
25	20231027	201900	56287660	3000	3000	3000	3000	0
26	20231027	201800	56287660	3000	3000	3000	3000	0
27	20231027	201700	56287660	3000	3000	3000	3000	0
28	20231027	201600	56287660	3000	3000	3000	3000	0
29	20231027	201500	56287660	3000	3000	3000	3000	0
30	20231027	201400	56287660	3000	3000	3000	3000	0
31	20231027	201300	56287660	3000	3000	3000	3000	0
32	20231027	201200	56287660	3000	3000	3000	3000	1021
33	20231027	201100	56287660	3000	3000	3000	3000	0
34	20231027	201000	56287660	3000	3000	3000	3000	0
35	20231027	200900	56287660	3000	3000	3000	3000	0
36	20231027	200800	56287660	3000	3000	3000	3000	0
37	20231027	200700	56287660	3000	3000	3000	3000	0
38	20231027	200600	56287660	3000	3000	3000	3000	0
39	20231027	200500	56287660	3000	3000	3000	3000	0
40	20231027	200400	56287660	3000	3000	3000	3000	0
41	20231027	200300	56287660	3000	3000	3000	3000	0
42	20231027	200200	56287660	3000	3000	3000	3000	0
43	20231027	200100	56287660	3000	3000	3000	3000	0
44	20231027	200000	56287660	3000	3000	3000	3000	0
45	20231027	195900	56287660	3000	3000	3000	3000	0
46	20231027	195800	56287660	3000	3000	3000	3000	0
47	20231027	195700	56287660	3000	3000	3000	3000	0
48	20231027	195600	56287660	3000	3000	3000	3000	0
49	20231027	195500	56287660	3000	3000	3000	3000	0
50	20231027	195400	56287660	3000	3000	3000	3000	0
51	20231027	195300	56287660	3000	3000	3000	3000	0
52	20231027	195200	56287660	3000	3000	3000	3000	0
53	20231027	195100	56287660	3000	3000	3000	3000	0
54	20231027	195000	56287660	3000	3000	3000	3000	0
55	20231027	194900	56287660	3000	3000	3000	3000	0
56	20231027	194800	56287660	3000	3000	3000	3000	0
57	20231027	194700	56287660	3000	3000	3000	3000	0
58	20231027	194600	56287660	3000	3000	3000	3000	0
59	20231027	194500	56287660	3000	3000	3000	3000	0
60	20231027	194400	56287660	3000	3000	3000	3000	0
61	20231027	194300	56287660	3000	3000	3000	3000	0
62	20231027	194200	56287660	3000	3000	3000	3000	1021
63	20231027	194100	56287660	3000	3000	3000	3000	0
64	20231027	194000	56287660	3000	3000	3000	3000	0
65	20231027	193900	56287660	3000	3000	3000	3000	0
66	20231027	193800	56287660	3000	3000	3000	3000	0
67	20231027	193700	56287660	3000	3000	3000	3000	0
68	20231027	193600	56287660	3000	3000	3000	3000	0
69	20231027	193500	56287660	3000	3000	3000	3000	0
70	20231027	193400	56287660	3000	3000	3000	3000	0
71	20231027	193300	56287660	3000	3000	3000	3000	0
72	20231027	193200	56287660	3000	3000	3000	3000	0
73	20231027	193100	56287660	3000	3000	3000	3000	0
74	20231027	193000	56287660	3000	3000	3000	3000	0
75	20231027	192900	56287660	3000	3000	3000	3000	0
76	20231027	192800	56287660	3000	3000	3000	3000	0
77	20231027	192700	56287660	3000	3000	3000	3000	0
78	20231027	192600	56287660	3000	3000	3000	3000	0
79	20231027	192500	56287660	3000	3000	3000	3000	0
80	20231027	192400	56287660	3000	3000	3000	3000	0
81	20231027	192300	56287660	3000	3000	3000	3000	0
82	20231027	192200	56287660	3000	3000	3000	3000	0
83	20231027	192100	56287660	3000	3000	3000	3000	0
84	20231027	192000	56287660	3000	3000	3000	3000	0
85	20231027	191900	56287660	3000	3000	3000	3000	0
86	20231027	191800	56287660	3000	3000	3000	3000	0
87	20231027	191700	56287660	3000	3000	3000	3000	0
88	20231027	191600	56287660	3000	3000	3000	3000	0
89	20231027	191500	56287660	3000	3000	3000	3000	0
90	20231027	191400	56287660	3000	3000	3000	3000	0
91	20231027	191300	56287660	3000	3000	3000	3000	0
92	20231027	191200	56287660	3000	3000	3000	3000	1021
93	20231027	191100	56287660	3000	3000	3000	3000	0
94	20231027	191000	56287660	3000	3000	3000	3000	0
95	20231027	190900	56287660	3000	3000	3000	3000	0
96	20231027	190800	56287660	3000	3000	3000	3000	0
97	20231027	190700	56287660	3000	3000	3000	3000	0
98	20231027	190600	56287660	3000	3000	3000	3000	0
99	20231027	190500	56287660	3000	3000	3000	3000	0
100	20231027	190400	56287660	3000	3000	3000	3000	0
101	20231027	190300	56287660	3000	3000	3000	3000	0
102	20231027	190200	56287660	3000	3000	3000	3000	0
103	20231027	190100	56287660	3000	3000	3000	3000	0
104	20231027	190000	56287660	3000	3000	3000	3000	0
105	20231027	185900	56287660	3000	3000	3000	3000	0
106	20231027	185800	56287660	3000	3000	3000	3000	0
107	20231027	185700	56287660	3000	3000	3000	3000	0
108	20231027	185600	56287660	3000	3000	3000	3000	0
109	20231027	185500	56287660	3000	3000	3000	3000	0
110	20231027	185400	56287660	3000	3000	3000	3000	0
111	20231027	185300	56287660	3000	3000	3000	3000	0
112	20231027	185200	56287660	3000	3000	3000	3000	0
113	20231027	185100	56287660	3000	3000	3000	3000	0
114	20231027	185000	56287660	3000	3000	3000	3000	0
115	20231027	184900	56287660	3000	3000	3000	3000	0
116	20231027	184800	56287660	3000	3000	3000	3000	0
117	20231027	184700	56287660	3000	3000	3000	3000	0
118	20231027	184600	56287660	3000	3000	3000	3000	0
119	20231027	184500	56287660	3000	3000	3000	3000	0
120	20231027	184400	56287660	3000	3000	3000	3000	0
121	20231027	184300	56287660	3000	3000	3000	3000	0
122	20231027	184200	56287660	3000	3000	3000	3000	1021
123	20231027	184100	56287660	3000	3000	3000	3000	0
124	20231027	184000	56287660	3000	3000	3000	3000	0
125	20231027	183900	56287660	3000	3000	3000	3000	0
126	20231027	183800	56287660	3000	3000	3000	3000	0
127	20231027	183700	56287660	3000	3000	3000	3000	0
128	20231027	183600	56287660	3000	3000	3000	3000	0
129	20231027	183500	56287660	3000	3000	3000	3000	0
130	20231027	183400	56287660	3000	3000	3000	3000	0
131	20231027	183300	56287660	3000	3000	3000	3000	0
132	20231027	183200	56287660	3000	3000	3000	3000	0
133	20231027	183100	56287660	3000	3000	3000	3000	0
134	20231027	183000	56287660	3000	3000	3000	3000	0
135	20231027	182900	56287660	3000	3000	3000	3000	0
136	20231027	182800	56287660	3000	3000	3000	3000	0
137	20231027	182700	56287660	3000	3000	3000	3000	0
138	20231027	182600	56287660	3000	3000	3000	3000	0
139	20231027	182500	56287660	3000	3000	3000	3000	0
140	20231027	182400	56287660	3000	3000	3000	3000	0
141	20231027	182300	56287660	3000	3000	3000	3000	0
142	20231027	182200	56287660	3000	3000	3000	3000	0
143	20231027	182100	56287660	3000	3000	3000	3000	0
144	20231027	182000	56287660	3000	3000	3000	3000	0
145	20231027	181900	56287660	3000	3000	3000	3000	0
146	20231027	181800	56287660	3000	3000	3000	3000	0
147	20231027	181700	56287660	3000	3000	3000	3000	0
148	20231027	181600	56287660	3000	3000	3000	3000	0
149	20231027	181500	56287660	3000	3000	3000	3000	0
150	20231027	181400	56287660	3000	3000	3000	3000	0
151	20231027	181300	56287660	3000	3000	3000	3000	0
152	20231027	181200	56287660	3000	3000	3000	3000	1021
153	20231027	181100	56287660	3000	3000	3000	3000	0
154	20231027	181000	56287660	3000	3000	3000	3000	0
155	20231027	180900	56287660	3000	3000	3000	3000	0
156	20231027	180800	56287660	3000	3000	3000	3000	0
157	20231027	180700	56287660	3000	3000	3000	3000	0
158	20231027	180600	56287660	3000	3000	3000	3000	0
159	20231027	180500	56287660	3000	3000	3000	3000	0
160	20231027	180400	56287660	3000	3000	3000	3000	0
161	20231027	180300	56287660	3000	3000	3000	3000	0
162	20231027	180200	56287660	3000	3000	3000	3000	0
163	20231027	180100	56287660	3000	3000	3000	3000	0
164	20231027	180000	56287660	3000	3000	3000	3000	0
165	20231027	175900	56287660	3000	3000	3000	3000	0
166	20231027	175800	56287660	3000	3000	3000	3000	0
167	20231027	175700	56287660	3000	3000	3000	3000	0
168	20231027	175600	56287660	3000	3000	3000	3000	0
169	20231027	175500	56287660	3000	3000	3000	3000	0
170	20231027	175400	56287660	3000	3000	3000	3000	0
171	20231027	175300	56287660	3000	3000	3000	3000	0
172	20231027	175200	56287660	3000	3000	3000	3000	0
173	20231027	175100	56287660	3000	3000	3000	3000	0
174	20231027	175000	56287660	3000	3000	3000	3000	0
175	20231027	174900	56287660	3000	3000	3000	3000	0
176	20231027	174800	56287660	3000	3000	3000	3000	0
177	20231027	174700	56287660	3000	3000	3000	3000	0
178	20231027	174600	56287660	3000	3000	3000	3000	0
179	20231027	174500	56287660	3000	3000	3000	3000	0
180	20231027	174400	56287660	3000	3000	3000	3000	0
181	20231027	174300	56287660	3000	3000	3000	3000	0
182	20231027	174200	56287660	3000	3000	3000	3000	1021
183	20231027	174100	56287660	3000	3000	3000	3000	0
184	20231027	174000	56287660	3000	3000	3000	3000	0
185	20231027	173900	56287660	3000	3000	3000	3000	0
186	20231027	173800	56287660	3000	3000	3000	3000	0
187	20231027	173700	56287660	3000	3000	3000	3000	0
188	20231027	173600	56287660	3000	3000	3000	3000	0
189	20231027	173500	56287660	3000	3000	3000	3000	0
190	20231027	173400	56287660	3000	3000	3000	3000	0
191	20231027	173300	56287660	3000	3000	3000	3000	0
192	20231027	173200	56287660	3000	3000	3000	3000	0
193	20231027	173100	56287660	3000	3000	3000	3000	0
194	20231027	173000	56287660	3000	3000	3000	3000	0
195	20231027	172900	56287660	3000	3000	3000	3000	0
196	20231027	172800	56287660	3000	3000	3000	3000	0
197	20231027	172700	56287660	3000	3000	3000	3000	0
198	20231027	172600	56287660	3000	3000	3000	3000	0
199	20231027	172500	56287660	3000	3000	3000	3000	0
200	20231027	172400	56287660	3000	3000	3000	3000	0
201	20231027	172300	56287660	3000	3000	3000	3000	0
202	20231027	172200	56287660	3000	3000	3000	3000	0
203	20231027	172100	56287660	3000	3000	3000	3000	0
204	20231027	172000	56287660	3000	3000	3000	3000	0
205	20231027	171900	56287660	3000	3000	3000	3000	0
206	20231027	171800	56287660	3000	3000	3000	3000	0
207	20231027	171700	56287660	3000	3000	3000	3000	0
208	20231027	171600	56287660	3000	3000	3000	3000	0
209	20231027	171500	56287660	3000	3000	3000	3000	0
210	20231027	171400	56287660	3000	3000	3000	3000	0
211	20231027	171300	56287660	3000	3000	3000	3000	0
212	20231027	171200	56287660	3000	3000	3000	3000	1021
213	20231027	171100	56287660	3000	3000	3000	3000	0
214	20231027	171000	56287660	3000	3000	3000	3000	0
215	20231027	170900	56287660	3000	3000	3000	3000	0
216	20231027	170800	56287660	3000	3000	3000	3000	0
217	20231027	170700	56287660	3000	3000	3000	3000	0
218	20231027	170600	56287660	3000	3000	3000	3000	0
219	20231027	170500	56287660	3000	3000	3000	3000	0
220	20231027	170400	56287660	3000	3000	3000	3000	0
221	20231027	170300	56287660	3000	3000	3000	3000	0
222	20231027	170200	56287660	3000	3000	3000	3000	0
223	20231027	170100	56287660	3000	3000	3000	3000	0
224	20231027	170000	56287660	3000	3000	3000	3000	0
225	20231027	165900	56287660	3000	3000	3000	3000	0
226	20231027	165800	56287660	3000	3000	3000	3000	0
227	20231027	165700	56287660	3000	3000	3000	3000	0
228	20231027	165600	56287660	3000	3000	3000	3000	0
229	20231027	165500	56287660	3000	3000	3000	3000	0
230	20231027	165400	56287660	3000	3000	3000	3000	0
231	20231027	165300	56287660	3000	3000	3000	3000	0
232	20231027	165200	56287660	3000	3000	3000	3000	0
233	20231027	165100	56287660	3000	3000	3000	3000	0
234	20231027	165000	56287660	3000	3000	3000	3000	0
235	20231027	164900	56287660	3000	3000	3000	3000	0
236	20231027	164800	56287660	3000	3000	3000	3000	0
237	20231027	164700	56287660	3000	3000	3000	3000	0
238	20231027	164600	56287660	3000	3000	3000	3000	0
239	20231027	164500	56287660	3000	3000	3000	3000	0
240	20231027	164400	56287660	3000	3000	3000	3000	0
241	20231027	164300	56287660	3000	3000	3000	3000	0
242	20231027	164200	56287660	3000	3000	3000	3000	1021
243	20231027	164100	56287660	3000	3000	3000	3000	0
244	20231027	164000	56287660	3000	3000	3000	3000	0
245	20231027	163900	56287660	3000	3000	3000	3000	0
246	20231027	163800	56287660	3000	3000	3000	3000	0
247	20231027	163700	56287660	3000	3000	3000	3000	0
248	20231027	163600	56287660	3000	3000	3000	3000	0
249	20231027	163500	56287660	3000	3000	3000	3000	0
250	20231027	163400	56287660	3000	3000	3000	3000	0
251	20231027	163300	56287660	3000	3000	3000	3000	0
252	20231027	163200	56287660	3000	3000	3000	3000	0
253	20231027	163100	56287660	3000	3000	3000	3000	0
254	20231027	163000	56287660	3000	3000	3000	3000	0
255	20231027	162900	56287660	3000	3000	3000	3000	0
256	20231027	162800	56287660	3000	3000	3000	3000	0
257	20231027	162700	56287660	3000	3000	3000	3000	0
258	20231027	162600	56287660	3000	3000	3000	3000	0
259	20231027	162500	56287660	3000	3000	3000	3000	0
260	20231027	162400	56287660	3000	3000	3000	3000	0
261	20231027	162300	56287660	3000	3000	3000	3000	0
262	20231027	162200	56287660	3000	3000	3000	3000	0
263	20231027	162100	56287660	3000	3000	3000	3000	0
264	20231027	162000	56287660	3000	3000	3000	3000	0
265	20231027	161900	56287660	3000	3000	3000	3000	0
266	20231027	161800	56287660	3000	3000	3000	3000	0
267	20231027	161700	56287660	3000	3000	3000	3000	0
268	20231027	161600	56287660	3000	3000	3000	3000	0
269	20231027	161500	56287660	3000	3000	3000	3000	0
270	20231027	161400	56287660	3000	3000	3000	3000	0
271	20231027	161300	56287660	3000	3000	3000	3000	0
272	20231027	161200	56287660	3000	3000	3000	3000	1021
273	20231027	161100	56287660	3000	3000	3000	3000	0
274	20231027	161000	56287660	3000	3000	3000	3000	0
275	20231027	160900	56287660	3000	3000	3000	3000	0
276	20231027	160800	56287660	3000	3000	3000	3000	0
277	20231027	160700	56287660	3000	3000	3000	3000	0
278	20231027	160600	56287660	3000	3000	3000	3000	0
279	20231027	160500	56287660	3000	3000	3000	3000	0
280	20231027	160400	56287660	3000	3000	3000	3000	0
281	20231027	160300	56287660	3000	3000	3000	3000	0
282	20231027	160200	56287660	3000	3000	3000	3000	0
283	20231027	160100	56287660	3000	3000	3000	3000	0
284	20231027	160000	56287660	3000	3000	3000	3000	0
285	20231027	155900	56287660	3000	3000	3000	3000	0
286	20231027	155800	56287660	3000	3000	3000	3000	0
287	20231027	155700	56287660	3000	3000	3000	3000	0
288	20231027	155600	56287660	3000	3000	3000	3000	0
289	20231027	155500	56287660	3000	3000	3000	3000	0
290	20231027	155400	56287660	3000	3000	3000	3000	0
291	20231027	155300	56287660	3000	3000	3000	3000	0
292	20231027	155200	56287660	3000	3000	3000	3000	0
293	20231027	155100	56287660	3000	3000	3000	3000	0
294	20231027	155000	56287660	3000	3000	3000	3000	0
295	20231027	154900	56287660	3000	3000	3000	3000	0
296	20231027	154800	56287660	3000	3000	3000	3000	0
297	20231027	154700	56287660	3000	3000	3000	3000	0
298	20231027	154600	56287660	3000	3000	3000	3000	0
299	20231027	154500	56287660	3000	3000	3000	3000	0
300	20231027	154400	56287660	3000	3000	3000	3000	0
301	20231027	154300	56287660	3000	3000	3000	3000	0
302	20231027	154200	56287660	3000	3000	3000	3000	1021
303	20231027	154100	56287660	3000	3000	3000	3000	0
304	20231027	154000	56287660	3000	3000	3000	3000	0
305	20231027	153900	56287660	3000	3000	3000	3000	0
306	20231027	153800	56287660	3000	3000	3000	3000	0
307	20231027	153700	56287660	3000	3000	3000	3000	0
308	20231027	153600	56287660	3000	3000	3000	3000	0
309	20231027	153500	56287660	3000	3000	3000	3000	0
310	20231027	153400	56287660	3000	3000	3000	3000	0
311	20231027	153300	56287660	3000	3000	3000	3000	0
312	20231027	153200	56287660	3000	3000	3000	3000	0
313	20231027	153100	56287660	3000	3000	3000	3000	0
314	20231027	153000	56287660	3000	3000	3000	3000	1021
315	20231027	152900	53224660	3000	3000	3000	3000	0
316	20231027	152800	53224660	3000	3000	3000	3000	0
317	20231027	152700	53224660	3000	3000	3000	3000	0
318	20231027	152600	53224660	3000	3000	3000	3000	0
319	20231027	152500	53224660	3000	3000	3000	3000	0
320	20231027	152400	53224660	3000	3000	3000	3000	0
321	20231027	152300	53224660	3000	3000	3000	3000	0
322	20231027	152200	53224660	3000	3000	3000	3000	0
323	20231027	152100	53224660	3000	3000	3000	3000	0
324	20231027	152000	53224660	3000	3000	3000	3000	0
325	20231027	151900	53224660	3000	3000	3000	3000	6
326	20231027	151800	53206660	2975	2975	2975	2975	0
327	20231027	151700	53206660	2975	2975	2975	2975	0
328	20231027	151600	53206660	2975	2975	2975	2975	0
329	20231027	151500	53206660	2975	2975	2975	2975	0
330	20231027	151400	53206660	2975	2975	2975	2975	0
331	20231027	151300	53206660	2975	2990	3000	2975	2800
332	20231027	151200	44866060	2985	2985	2985	2985	0
333	20231027	151100	44866060	2985	2985	2985	2985	0
334	20231027	151000	44866060	2985	2985	2985	2985	0
335	20231027	150900	44866060	2985	2985	2985	2985	0
336	20231027	150800	44866060	2985	2985	2985	2985	0
337	20231027	150700	44866060	2985	2985	2985	2985	0
338	20231027	150600	44866060	2985	2985	2985	2985	0
339	20231027	150500	44866060	2985	2985	2985	2985	0
340	20231027	150400	44866060	2985	2985	2985	2985	0
341	20231027	150300	44866060	2985	2985	2985	2985	338
342	20231027	150200	43857130	2990	2990	2990	2990	3
343	20231027	150100	43848160	2990	2990	2990	2990	0
344	20231027	150000	43848160	2990	2990	2990	2990	10
345	20231027	145900	43818260	2990	2990	2990	2990	1
346	20231027	145800	43815270	2985	2985	2985	2985	0
347	20231027	145700	43815270	2985	2985	2985	2985	0
348	20231027	145600	43815270	2985	2985	2985	2985	0
349	20231027	145500	43815270	2985	2985	2985	2985	0
350	20231027	145400	43815270	2985	2985	2985	2985	0
351	20231027	145300	43815270	2985	2985	2985	2985	0
352	20231027	145200	43815270	2985	2985	2985	2985	250
353	20231027	145100	43069020	2985	2985	2985	2985	0
354	20231027	145000	43069020	2985	2990	2990	2985	83
355	20231027	144900	42821100	2990	2990	2990	2990	0
356	20231027	144800	42821100	2990	2990	2990	2990	2
357	20231027	144700	42815120	2990	2990	2990	2990	10
358	20231027	144600	42785220	2990	2990	2990	2990	0
359	20231027	144500	42785220	2990	2990	2990	2990	0
360	20231027	144400	42785220	2990	2990	2990	2990	100
361	20231027	144300	42486220	2990	2990	2990	2990	139
362	20231027	144200	42070610	2990	2990	2990	2990	14
363	20231027	144100	42028750	2990	2985	2990	2985	164
364	20231027	144000	41539060	2990	2990	2990	2990	11
365	20231027	143900	41506170	2985	2985	2985	2985	0
366	20231027	143800	41506170	2985	2985	2985	2985	0
367	20231027	143700	41506170	2985	2985	2985	2985	0
368	20231027	143600	41506170	2985	2985	2985	2985	0
369	20231027	143500	41506170	2985	2985	2985	2985	192
370	20231027	143400	40933050	2990	2990	2990	2990	0
371	20231027	143300	40933050	2990	2990	2990	2990	0
372	20231027	143200	40933050	2990	2990	2990	2990	0
373	20231027	143100	40933050	2990	2990	2990	2990	117
374	20231027	143000	40583220	2995	2995	2995	2995	0
375	20231027	142900	40583220	2995	2995	2995	2995	0
376	20231027	142800	40583220	2995	2995	2995	2995	0
377	20231027	142700	40583220	2995	2995	2995	2995	0
378	20231027	142600	40583220	2995	2995	2995	2995	271
379	20231027	142500	39771575	3000	3000	3000	3000	0
380	20231027	142400	39771575	3000	3000	3000	3000	0
381	20231027	142300	39771575	3000	3000	3000	3000	0
382	20231027	142200	39771575	3000	3000	3000	3000	0
383	20231027	142100	39771575	3000	3000	3000	3000	0
384	20231027	142000	39771575	3000	3000	3000	3000	0
385	20231027	141900	39771575	3000	3000	3000	3000	30
386	20231027	141800	39681575	3000	3000	3000	3000	0
387	20231027	141700	39681575	3000	3000	3000	3000	0
388	20231027	141600	39681575	3000	3000	3000	3000	0
389	20231027	141500	39681575	3000	3000	3000	3000	0
390	20231027	141400	39681575	3000	3000	3000	3000	0
391	20231027	141300	39681575	3000	3000	3000	3000	0
392	20231027	141200	39681575	3000	3000	3000	3000	0
393	20231027	141100	39681575	3000	3000	3000	3000	0
394	20231027	141000	39681575	3000	3000	3000	3000	7
395	20231027	140900	39660575	2995	2995	2995	2995	0
396	20231027	140800	39660575	2995	2995	2995	2995	0
397	20231027	140700	39660575	2995	2995	2995	2995	140
398	20231027	140600	39241275	2995	2995	2995	2995	0
399	20231027	140500	39241275	2995	2995	2995	2995	0
400	20231027	140400	39241275	2995	2995	2995	2995	0
401	20231027	140300	39241275	2995	2995	2995	2995	11
402	20231027	140200	39208330	3000	3000	3000	3000	1
403	20231027	140100	39205330	2995	2995	2995	2995	0
404	20231027	140000	39205330	2995	2995	2995	2995	0
405	20231027	135900	39205330	2995	2995	2995	2995	0
406	20231027	135800	39205330	2995	2995	2995	2995	0
407	20231027	135700	39205330	2995	2995	2995	2995	0
408	20231027	135600	39205330	2995	2995	2995	2995	0
409	20231027	135500	39205330	2995	3000	3000	2995	328
410	20231027	135400	38222660	3000	3000	3000	3000	0
411	20231027	135300	38222660	3000	3000	3000	3000	0
412	20231027	135200	38222660	3000	3000	3000	3000	13
413	20231027	135100	38183660	3010	3010	3010	3010	0
414	20231027	135000	38183660	3010	3010	3010	3010	0
415	20231027	134900	38183660	3010	3010	3010	3010	0
416	20231027	134800	38183660	3010	3010	3010	3010	0
417	20231027	134700	38183660	3010	3010	3010	3010	5
418	20231027	134600	38168610	3010	3010	3010	3010	0
419	20231027	134500	38168610	3010	3005	3010	3005	100
420	20231027	134400	37867640	3010	3010	3010	3010	0
421	20231027	134300	37867640	3010	3010	3010	3010	0
422	20231027	134200	37867640	3010	3010	3010	3010	0
423	20231027	134100	37867640	3010	3010	3010	3010	0
424	20231027	134000	37867640	3010	3010	3010	3010	1
425	20231027	133900	37864630	3010	3010	3010	3010	0
426	20231027	133800	37864630	3010	3010	3010	3010	0
427	20231027	133700	37864630	3010	3010	3010	3010	0
428	20231027	133600	37864630	3010	3010	3010	3010	0
429	20231027	133500	37864630	3010	3010	3010	3010	0
430	20231027	133400	37864630	3010	3010	3010	3010	0
431	20231027	133300	37864630	3010	3010	3010	3010	1
432	20231027	133200	37861620	3000	3000	3000	3000	0
433	20231027	133100	37861620	3000	3000	3000	3000	0
434	20231027	133000	37861620	3000	3000	3000	3000	0
435	20231027	132900	37861620	3000	3000	3000	3000	0
436	20231027	132800	37861620	3000	3000	3000	3000	0
437	20231027	132700	37861620	3000	3000	3000	3000	0
438	20231027	132600	37861620	3000	3000	3000	3000	0
439	20231027	132500	37861620	3000	3000	3000	3000	0
440	20231027	132400	37861620	3000	3000	3000	3000	0
441	20231027	132300	37861620	3000	3000	3000	3000	0
442	20231027	132200	37861620	3000	3000	3000	3000	0
443	20231027	132100	37861620	3000	3000	3000	3000	25
444	20231027	132000	37786620	3000	3000	3000	3000	100
445	20231027	131900	37486620	3000	3000	3000	3000	0
446	20231027	131800	37486620	3000	3000	3000	3000	0
447	20231027	131700	37486620	3000	3000	3000	3000	0
448	20231027	131600	37486620	3000	3000	3000	3000	0
449	20231027	131500	37486620	3000	3000	3000	3000	4
450	20231027	131400	37474620	3000	3000	3000	3000	0
451	20231027	131300	37474620	3000	3000	3000	3000	814
452	20231027	131200	35032620	3000	3000	3000	3000	0
453	20231027	131100	35032620	3000	3000	3000	3000	0
454	20231027	131000	35032620	3000	3000	3000	3000	0
455	20231027	130900	35032620	3000	3000	3000	3000	0
456	20231027	130800	35032620	3000	3000	3000	3000	0
457	20231027	130700	35032620	3000	3000	3000	3000	0
458	20231027	130600	35032620	3000	3000	3000	3000	1
459	20231027	130500	35029620	2995	2995	2995	2995	0
460	20231027	130400	35029620	2995	2995	2995	2995	0
461	20231027	130300	35029620	2995	2995	2995	2995	0
462	20231027	130200	35029620	2995	2995	2995	2995	0
463	20231027	130100	35029620	2995	2995	2995	2995	0
464	20231027	130000	35029620	2995	2995	2995	2995	9
465	20231027	125900	35002665	2995	2995	2995	2995	31
466	20231027	125800	34909820	2990	2995	2995	2990	13
467	20231027	125700	34870890	2995	2995	2995	2995	0
468	20231027	125600	34870890	2995	2995	2995	2995	0
469	20231027	125500	34870890	2995	2995	2995	2995	0
470	20231027	125400	34870890	2995	2995	2995	2995	0
471	20231027	125300	34870890	2995	2995	2995	2995	0
472	20231027	125200	34870890	2995	2995	2995	2995	0
473	20231027	125100	34870890	2995	3005	3005	2995	494
474	20231027	125000	33389925	3010	3010	3010	3010	0
475	20231027	124900	33389925	3010	3010	3010	3010	1
476	20231027	124800	33386915	3005	3005	3005	3005	0
477	20231027	124700	33386915	3005	3005	3005	3005	0
478	20231027	124600	33386915	3005	3005	3005	3005	0
479	20231027	124500	33386915	3005	3005	3005	3005	0
480	20231027	124400	33386915	3005	3005	3005	3005	0
481	20231027	124300	33386915	3005	3005	3005	3005	0
482	20231027	124200	33386915	3005	3005	3005	3005	70
483	20231027	124100	33176565	3010	3010	3010	3010	0
484	20231027	124000	33176565	3010	3010	3010	3010	0
485	20231027	123900	33176565	3010	3010	3010	3010	0
486	20231027	123800	33176565	3010	3010	3010	3010	0
487	20231027	123700	33176565	3010	3010	3010	3010	0
488	20231027	123600	33176565	3010	3010	3010	3010	0
489	20231027	123500	33176565	3010	3010	3010	3010	0
490	20231027	123400	33176565	3010	3010	3010	3010	0
491	20231027	123300	33176565	3010	3010	3010	3010	0
492	20231027	123200	33176565	3010	3010	3010	3010	0
493	20231027	123100	33176565	3010	3010	3010	3010	0
494	20231027	123000	33176565	3010	3010	3010	3010	0
495	20231027	122900	33176565	3010	3010	3010	3010	0
496	20231027	122800	33176565	3010	3010	3010	3010	0
497	20231027	122700	33176565	3010	3010	3010	3010	0
498	20231027	122600	33176565	3010	3010	3010	3010	0
499	20231027	122500	33176565	3010	3010	3010	3010	0
500	20231027	122400	33176565	3010	3010	3010	3010	0
501	20231027	122300	33176565	3010	3010	3010	3010	0
502	20231027	122200	33176565	3010	3010	3010	3010	0
503	20231027	122100	33176565	3010	3010	3010	3010	0
504	20231027	122000	33176565	3010	3010	3010	3010	14
505	20231027	121900	33134425	3010	3010	3010	3010	0
506	20231027	121800	33134425	3010	3010	3010	3010	15
507	20231027	121700	33089275	3040	3040	3040	3040	0
508	20231027	121600	33089275	3040	3040	3040	3040	0
509	20231027	121500	33089275	3040	3040	3040	3040	0
510	20231027	121400	33089275	3040	3040	3040	3040	0
511	20231027	121300	33089275	3040	3040	3040	3040	0
512	20231027	121200	33089275	3040	3040	3040	3040	0
513	20231027	121100	33089275	3040	3040	3040	3040	0
514	20231027	121000	33089275	3040	3040	3040	3040	0
515	20231027	120900	33089275	3040	3040	3040	3040	0
516	20231027	120800	33089275	3040	3040	3040	3040	0
517	20231027	120700	33089275	3040	3040	3040	3040	1
518	20231027	120600	33086235	3035	3035	3035	3035	0
519	20231027	120500	33086235	3035	3035	3035	3035	0
520	20231027	120400	33086235	3035	3035	3035	3035	0
521	20231027	120300	33086235	3035	3035	3035	3035	0
522	20231027	120200	33086235	3035	3035	3035	3035	33
523	20231027	120100	32986080	3040	3040	3040	3040	0
524	20231027	120000	32986080	3040	3035	3040	3035	200
525	20231027	115900	32378105	3035	3035	3035	3035	40
526	20231027	115800	32256705	3035	3035	3035	3035	0
527	20231027	115700	32256705	3035	3035	3035	3035	0
528	20231027	115600	32256705	3035	3035	3035	3035	0
529	20231027	115500	32256705	3035	3035	3035	3035	0
530	20231027	115400	32256705	3035	3035	3035	3035	0
531	20231027	115300	32256705	3035	3035	3035	3035	0
532	20231027	115200	32256705	3035	3035	3035	3035	0
533	20231027	115100	32256705	3035	3035	3035	3035	0
534	20231027	115000	32256705	3035	3035	3035	3035	0
535	20231027	114900	32256705	3035	3035	3035	3035	0
536	20231027	114800	32256705	3035	3035	3035	3035	0
537	20231027	114700	32256705	3035	3035	3035	3035	0
538	20231027	114600	32256705	3035	3035	3035	3035	0
539	20231027	114500	32256705	3035	3035	3035	3035	0
540	20231027	114400	32256705	3035	3035	3035	3035	0
541	20231027	114300	32256705	3035	3035	3035	3035	0
542	20231027	114200	32256705	3035	3035	3035	3035	0
543	20231027	114100	32256705	3035	3035	3035	3035	0
544	20231027	114000	32256705	3035	3035	3035	3035	0
545	20231027	113900	32256705	3035	3035	3035	3035	0
546	20231027	113800	32256705	3035	3035	3035	3035	0
547	20231027	113700	32256705	3035	3035	3035	3035	0
548	20231027	113600	32256705	3035	3035	3035	3035	0
549	20231027	113500	32256705	3035	3035	3035	3035	1
550	20231027	113400	32253670	3035	3035	3035	3035	0
551	20231027	113300	32253670	3035	3035	3035	3035	0
552	20231027	113200	32253670	3035	3035	3035	3035	0
553	20231027	113100	32253670	3035	3035	3035	3035	0
554	20231027	113000	32253670	3035	3035	3035	3035	0
555	20231027	112900	32253670	3035	3035	3035	3035	0
556	20231027	112800	32253670	3035	3035	3035	3035	0
557	20231027	112700	32253670	3035	3035	3035	3035	0
558	20231027	112600	32253670	3035	3035	3035	3035	1
559	20231027	112500	32250635	3000	3000	3000	3000	0
560	20231027	112400	32250635	3000	3000	3000	3000	0
561	20231027	112300	32250635	3000	3000	3000	3000	0
562	20231027	112200	32250635	3000	3000	3000	3000	0
563	20231027	112100	32250635	3000	3000	3000	3000	0
564	20231027	112000	32250635	3000	3035	3035	3000	501
565	20231027	111900	30745605	3005	3005	3005	3005	1
566	20231027	111800	30742600	3005	3005	3005	3005	0
567	20231027	111700	30742600	3005	3005	3005	3005	0
568	20231027	111600	30742600	3005	3005	3005	3005	0
569	20231027	111500	30742600	3005	3005	3005	3005	0
570	20231027	111400	30742600	3005	3005	3005	3005	0
571	20231027	111300	30742600	3005	3005	3005	3005	0
572	20231027	111200	30742600	3005	3005	3005	3005	0
573	20231027	111100	30742600	3005	3005	3005	3005	50
574	20231027	111000	30592350	3000	3000	3000	3000	0
575	20231027	110900	30592350	3000	3000	3000	3000	0
576	20231027	110800	30592350	3000	3000	3000	3000	0
577	20231027	110700	30592350	3000	3000	3000	3000	0
578	20231027	110600	30592350	3000	3000	3000	3000	0
579	20231027	110500	30592350	3000	3030	3030	3000	100
580	20231027	110400	30291425	3040	3040	3040	3040	0
581	20231027	110300	30291425	3040	3040	3040	3040	0
582	20231027	110200	30291425	3040	3040	3040	3040	0
583	20231027	110100	30291425	3040	3040	3040	3040	6
584	20231027	110000	30273185	3045	3045	3045	3045	0
585	20231027	105900	30273185	3045	3045	3045	3045	0
586	20231027	105800	30273185	3045	3045	3045	3045	0
587	20231027	105700	30273185	3045	3045	3045	3045	0
588	20231027	105600	30273185	3045	3045	3045	3045	0
589	20231027	105500	30273185	3045	3045	3045	3045	0
590	20231027	105400	30273185	3045	3045	3045	3045	0
591	20231027	105300	30273185	3045	3045	3045	3045	0
592	20231027	105200	30273185	3045	3045	3045	3045	0
593	20231027	105100	30273185	3045	3045	3045	3045	0
594	20231027	105000	30273185	3045	3045	3045	3045	0
595	20231027	104900	30273185	3045	3045	3045	3045	0
596	20231027	104800	30273185	3045	3045	3045	3045	0
597	20231027	104700	30273185	3045	3045	3045	3045	0
598	20231027	104600	30273185	3045	3045	3045	3045	0
599	20231027	104500	30273185	3045	3045	3045	3045	0
600	20231027	104400	30273185	3045	3045	3045	3045	0
601	20231027	104300	30273185	3045	3045	3045	3045	0
602	20231027	104200	30273185	3045	3045	3045	3045	0
603	20231027	104100	30273185	3045	3045	3045	3045	0
604	20231027	104000	30273185	3045	3045	3045	3045	0
605	20231027	103900	30273185	3045	3045	3045	3045	0
606	20231027	103800	30273185	3045	3045	3045	3045	0
607	20231027	103700	30273185	3045	3045	3045	3045	1
608	20231027	103600	30270140	3025	3025	3025	3025	0
609	20231027	103500	30270140	3025	3010	3025	3010	3018
610	20231027	103400	21177810	3010	3010	3010	3010	0
611	20231027	103300	21177810	3010	3010	3010	3010	0
612	20231027	103200	21177810	3010	3010	3010	3010	0
613	20231027	103100	21177810	3010	3010	3010	3010	1
614	20231027	103000	21174800	3005	3005	3005	3005	8
615	20231027	102900	21150760	3000	3000	3000	3000	0
616	20231027	102800	21150760	3000	3000	3000	3000	0
617	20231027	102700	21150760	3000	3000	3000	3000	505
618	20231027	102600	19635760	2990	2990	2990	2990	0
619	20231027	102500	19635760	2990	2990	2990	2990	200
620	20231027	102400	19037760	3000	3000	3000	3000	100
621	20231027	102300	18737760	3005	3005	3005	3005	0
622	20231027	102200	18737760	3005	3005	3005	3005	0
623	20231027	102100	18737760	3005	3005	3005	3005	0
624	20231027	102000	18737760	3005	3005	3005	3005	0
625	20231027	101900	18737760	3005	3005	3005	3005	0
626	20231027	101800	18737760	3005	3005	3005	3005	0
627	20231027	101700	18737760	3005	3005	3005	3005	0
628	20231027	101600	18737760	3005	3005	3005	3005	0
629	20231027	101500	18737760	3005	3005	3005	3005	0
630	20231027	101400	18737760	3005	3005	3005	3005	0
631	20231027	101300	18737760	3005	3005	3005	3005	0
632	20231027	101200	18737760	3005	3005	3005	3005	50
633	20231027	101100	18587510	3005	3005	3005	3005	0
634	20231027	101000	18587510	3005	3005	3005	3005	0
635	20231027	100900	18587510	3005	3005	3005	3005	0
636	20231027	100800	18587510	3005	3005	3005	3005	0
637	20231027	100700	18587510	3005	3005	3005	3005	0
638	20231027	100600	18587510	3005	3005	3005	3005	0
639	20231027	100500	18587510	3005	3005	3005	3005	0
640	20231027	100400	18587510	3005	3005	3005	3005	0
641	20231027	100300	18587510	3005	3005	3005	3005	0
642	20231027	100200	18587510	3005	3005	3005	3005	24
643	20231027	100100	18515390	3005	3005	3005	3005	0
644	20231027	100000	18515390	3005	3005	3005	3005	0
645	20231027	095900	18515390	3005	3005	3005	3005	76
646	20231027	095800	18287010	3005	3005	3005	3005	0
647	20231027	095700	18287010	3005	3005	3005	3005	0
648	20231027	095600	18287010	3005	3005	3005	3005	0
649	20231027	095500	18287010	3005	3005	3005	3005	0
650	20231027	095400	18287010	3005	3005	3005	3005	0
651	20231027	095300	18287010	3005	3005	3005	3005	0
652	20231027	095200	18287010	3005	3005	3005	3005	0
653	20231027	095100	18287010	3005	3005	3005	3005	0
654	20231027	095000	18287010	3005	3005	3005	3005	0
655	20231027	094900	18287010	3005	3005	3005	3005	0
656	20231027	094800	18287010	3005	3005	3005	3005	0
657	20231027	094700	18287010	3005	3005	3005	3005	0
658	20231027	094600	18287010	3005	3005	3005	3005	1
659	20231027	094500	18284005	2985	2985	2985	2985	100
660	20231027	094400	17985505	3005	3005	3005	3005	0
661	20231027	094300	17985505	3005	3005	3005	3005	0
662	20231027	094200	17985505	3005	3005	3005	3005	0
663	20231027	094100	17985505	3005	3005	3005	3005	0
664	20231027	094000	17985505	3005	3005	3005	3005	0
665	20231027	093900	17985505	3005	3005	3005	3005	0
666	20231027	093800	17985505	3005	3005	3005	3005	0
667	20231027	093700	17985505	3005	3005	3005	3005	0
668	20231027	093600	17985505	3005	3005	3005	3005	0
669	20231027	093500	17985505	3005	3005	3005	3005	0
670	20231027	093400	17985505	3005	3005	3005	3005	0
671	20231027	093300	17985505	3005	3005	3005	2915	669
672	20231027	093200	16007910	3005	3005	3005	3005	5
673	20231027	093100	15992885	2985	2985	2985	2985	73
674	20231027	093000	15774980	2985	2985	2985	2985	414
675	20231027	092900	14539190	2985	2985	2985	2985	48
676	20231027	092800	14395910	2985	2995	2995	2985	2527
677	20231027	092700	6837875	3015	3015	3015	3015	0
678	20231027	092600	6837875	3015	3015	3015	3015	0
679	20231027	092500	6837875	3015	3015	3015	3015	0
680	20231027	092400	6837875	3015	3015	3015	3015	0
681	20231027	092300	6837875	3015	3015	3015	3015	0
682	20231027	092200	6837875	3015	3015	3015	3015	3
683	20231027	092100	6828830	3015	3015	3015	3015	0
684	20231027	092000	6828830	3015	3015	3015	3015	0
685	20231027	091900	6828830	3015	3015	3015	3015	10
686	20231027	091800	6798680	3015	3015	3015	3015	0
687	20231027	091700	6798680	3015	3015	3015	3015	0
688	20231027	091600	6798680	3015	3015	3015	3015	0
689	20231027	091500	6798680	3015	3015	3015	3015	0
690	20231027	091400	6798680	3015	3015	3015	3015	0
691	20231027	091300	6798680	3015	3015	3015	3015	0
692	20231027	091200	6798680	3015	3015	3015	3015	50
693	20231027	091100	6647930	3015	2990	3015	2990	29
694	20231027	091000	6561195	2990	3015	3015	2990	173
695	20231027	090900	6043900	2990	3000	3000	2990	2000
696	20231027	090800	62995	3000	3000	3000	3000	0
697	20231027	090700	62995	3000	3000	3000	3000	0
698	20231027	090600	62995	3000	3000	3000	3000	0
699	20231027	090500	62995	3000	3000	3000	3000	20
700	20231027	090400	2995	2995	2995	2995	2995	0
701	20231027	090300	2995	2995	2995	2995	2995	0
702	20231027	090200	2995	2995	2995	2995	2995	0
703	20231027	090100	2995	2995	2995	2995	2995	0
704	20231027	090000	2995	2995	2995	2995	2995	1