KissMeData/312610/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204300	123610855	2900	2900	2900	2900	150
3	20231027	204200	123610855	2900	2900	2900	2900	0
4	20231027	204100	123610855	2900	2900	2900	2900	0
5	20231027	204000	123610855	2900	2900	2900	2900	0
6	20231027	203900	123610855	2900	2900	2900	2900	0
7	20231027	203800	123610855	2900	2900	2900	2900	0
8	20231027	203700	123610855	2900	2900	2900	2900	0
9	20231027	203600	123610855	2900	2900	2900	2900	0
10	20231027	203500	123610855	2900	2900	2900	2900	0
11	20231027	203400	123610855	2900	2900	2900	2900	0
12	20231027	203300	123610855	2900	2900	2900	2900	0
13	20231027	203200	123610855	2900	2900	2900	2900	0
14	20231027	203100	123610855	2900	2900	2900	2900	0
15	20231027	203000	123610855	2900	2900	2900	2900	0
16	20231027	202900	123610855	2900	2900	2900	2900	0
17	20231027	202800	123610855	2900	2900	2900	2900	0
18	20231027	202700	123610855	2900	2900	2900	2900	0
19	20231027	202600	123610855	2900	2900	2900	2900	0
20	20231027	202500	123610855	2900	2900	2900	2900	0
21	20231027	202400	123610855	2900	2900	2900	2900	0
22	20231027	202300	123610855	2900	2900	2900	2900	0
23	20231027	202200	123610855	2900	2900	2900	2900	0
24	20231027	202100	123610855	2900	2900	2900	2900	0
25	20231027	202000	123610855	2900	2900	2900	2900	0
26	20231027	201900	123610855	2900	2900	2900	2900	0
27	20231027	201800	123610855	2900	2900	2900	2900	0
28	20231027	201700	123610855	2900	2900	2900	2900	0
29	20231027	201600	123610855	2900	2900	2900	2900	0
30	20231027	201500	123610855	2900	2900	2900	2900	0
31	20231027	201400	123610855	2900	2900	2900	2900	0
32	20231027	201300	123610855	2900	2900	2900	2900	150
33	20231027	201200	123610855	2900	2900	2900	2900	0
34	20231027	201100	123610855	2900	2900	2900	2900	0
35	20231027	201000	123610855	2900	2900	2900	2900	0
36	20231027	200900	123610855	2900	2900	2900	2900	0
37	20231027	200800	123610855	2900	2900	2900	2900	0
38	20231027	200700	123610855	2900	2900	2900	2900	0
39	20231027	200600	123610855	2900	2900	2900	2900	0
40	20231027	200500	123610855	2900	2900	2900	2900	0
41	20231027	200400	123610855	2900	2900	2900	2900	0
42	20231027	200300	123610855	2900	2900	2900	2900	0
43	20231027	200200	123610855	2900	2900	2900	2900	0
44	20231027	200100	123610855	2900	2900	2900	2900	0
45	20231027	200000	123610855	2900	2900	2900	2900	0
46	20231027	195900	123610855	2900	2900	2900	2900	0
47	20231027	195800	123610855	2900	2900	2900	2900	0
48	20231027	195700	123610855	2900	2900	2900	2900	0
49	20231027	195600	123610855	2900	2900	2900	2900	0
50	20231027	195500	123610855	2900	2900	2900	2900	0
51	20231027	195400	123610855	2900	2900	2900	2900	0
52	20231027	195300	123610855	2900	2900	2900	2900	0
53	20231027	195200	123610855	2900	2900	2900	2900	0
54	20231027	195100	123610855	2900	2900	2900	2900	0
55	20231027	195000	123610855	2900	2900	2900	2900	0
56	20231027	194900	123610855	2900	2900	2900	2900	0
57	20231027	194800	123610855	2900	2900	2900	2900	0
58	20231027	194700	123610855	2900	2900	2900	2900	0
59	20231027	194600	123610855	2900	2900	2900	2900	0
60	20231027	194500	123610855	2900	2900	2900	2900	0
61	20231027	194400	123610855	2900	2900	2900	2900	0
62	20231027	194300	123610855	2900	2900	2900	2900	150
63	20231027	194200	123610855	2900	2900	2900	2900	0
64	20231027	194100	123610855	2900	2900	2900	2900	0
65	20231027	194000	123610855	2900	2900	2900	2900	0
66	20231027	193900	123610855	2900	2900	2900	2900	0
67	20231027	193800	123610855	2900	2900	2900	2900	0
68	20231027	193700	123610855	2900	2900	2900	2900	0
69	20231027	193600	123610855	2900	2900	2900	2900	0
70	20231027	193500	123610855	2900	2900	2900	2900	0
71	20231027	193400	123610855	2900	2900	2900	2900	0
72	20231027	193300	123610855	2900	2900	2900	2900	0
73	20231027	193200	123610855	2900	2900	2900	2900	0
74	20231027	193100	123610855	2900	2900	2900	2900	0
75	20231027	193000	123610855	2900	2900	2900	2900	0
76	20231027	192900	123610855	2900	2900	2900	2900	0
77	20231027	192800	123610855	2900	2900	2900	2900	0
78	20231027	192700	123610855	2900	2900	2900	2900	0
79	20231027	192600	123610855	2900	2900	2900	2900	0
80	20231027	192500	123610855	2900	2900	2900	2900	0
81	20231027	192400	123610855	2900	2900	2900	2900	0
82	20231027	192300	123610855	2900	2900	2900	2900	0
83	20231027	192200	123610855	2900	2900	2900	2900	0
84	20231027	192100	123610855	2900	2900	2900	2900	0
85	20231027	192000	123610855	2900	2900	2900	2900	0
86	20231027	191900	123610855	2900	2900	2900	2900	0
87	20231027	191800	123610855	2900	2900	2900	2900	0
88	20231027	191700	123610855	2900	2900	2900	2900	0
89	20231027	191600	123610855	2900	2900	2900	2900	0
90	20231027	191500	123610855	2900	2900	2900	2900	0
91	20231027	191400	123610855	2900	2900	2900	2900	0
92	20231027	191300	123610855	2900	2900	2900	2900	150
93	20231027	191200	123610855	2900	2900	2900	2900	0
94	20231027	191100	123610855	2900	2900	2900	2900	0
95	20231027	191000	123610855	2900	2900	2900	2900	0
96	20231027	190900	123610855	2900	2900	2900	2900	0
97	20231027	190800	123610855	2900	2900	2900	2900	0
98	20231027	190700	123610855	2900	2900	2900	2900	0
99	20231027	190600	123610855	2900	2900	2900	2900	0
100	20231027	190500	123610855	2900	2900	2900	2900	0
101	20231027	190400	123610855	2900	2900	2900	2900	0
102	20231027	190300	123610855	2900	2900	2900	2900	0
103	20231027	190200	123610855	2900	2900	2900	2900	0
104	20231027	190100	123610855	2900	2900	2900	2900	0
105	20231027	190000	123610855	2900	2900	2900	2900	0
106	20231027	185900	123610855	2900	2900	2900	2900	0
107	20231027	185800	123610855	2900	2900	2900	2900	0
108	20231027	185700	123610855	2900	2900	2900	2900	0
109	20231027	185600	123610855	2900	2900	2900	2900	0
110	20231027	185500	123610855	2900	2900	2900	2900	0
111	20231027	185400	123610855	2900	2900	2900	2900	0
112	20231027	185300	123610855	2900	2900	2900	2900	0
113	20231027	185200	123610855	2900	2900	2900	2900	0
114	20231027	185100	123610855	2900	2900	2900	2900	0
115	20231027	185000	123610855	2900	2900	2900	2900	0
116	20231027	184900	123610855	2900	2900	2900	2900	0
117	20231027	184800	123610855	2900	2900	2900	2900	0
118	20231027	184700	123610855	2900	2900	2900	2900	0
119	20231027	184600	123610855	2900	2900	2900	2900	0
120	20231027	184500	123610855	2900	2900	2900	2900	0
121	20231027	184400	123610855	2900	2900	2900	2900	0
122	20231027	184300	123610855	2900	2900	2900	2900	150
123	20231027	184200	123610855	2900	2900	2900	2900	0
124	20231027	184100	123610855	2900	2900	2900	2900	0
125	20231027	184000	123610855	2900	2900	2900	2900	0
126	20231027	183900	123610855	2900	2900	2900	2900	0
127	20231027	183800	123610855	2900	2900	2900	2900	0
128	20231027	183700	123610855	2900	2900	2900	2900	0
129	20231027	183600	123610855	2900	2900	2900	2900	0
130	20231027	183500	123610855	2900	2900	2900	2900	0
131	20231027	183400	123610855	2900	2900	2900	2900	0
132	20231027	183300	123610855	2900	2900	2900	2900	0
133	20231027	183200	123610855	2900	2900	2900	2900	0
134	20231027	183100	123610855	2900	2900	2900	2900	0
135	20231027	183000	123610855	2900	2900	2900	2900	0
136	20231027	182900	123610855	2900	2900	2900	2900	0
137	20231027	182800	123610855	2900	2900	2900	2900	0
138	20231027	182700	123610855	2900	2900	2900	2900	0
139	20231027	182600	123610855	2900	2900	2900	2900	0
140	20231027	182500	123610855	2900	2900	2900	2900	0
141	20231027	182400	123610855	2900	2900	2900	2900	0
142	20231027	182300	123610855	2900	2900	2900	2900	0
143	20231027	182200	123610855	2900	2900	2900	2900	0
144	20231027	182100	123610855	2900	2900	2900	2900	0
145	20231027	182000	123610855	2900	2900	2900	2900	0
146	20231027	181900	123610855	2900	2900	2900	2900	0
147	20231027	181800	123610855	2900	2900	2900	2900	0
148	20231027	181700	123610855	2900	2900	2900	2900	0
149	20231027	181600	123610855	2900	2900	2900	2900	0
150	20231027	181500	123610855	2900	2900	2900	2900	0
151	20231027	181400	123610855	2900	2900	2900	2900	0
152	20231027	181300	123610855	2900	2900	2900	2900	150
153	20231027	181200	123610855	2900	2900	2900	2900	0
154	20231027	181100	123610855	2900	2900	2900	2900	0
155	20231027	181000	123610855	2900	2900	2900	2900	0
156	20231027	180900	123610855	2900	2900	2900	2900	0
157	20231027	180800	123610855	2900	2900	2900	2900	0
158	20231027	180700	123610855	2900	2900	2900	2900	0
159	20231027	180600	123610855	2900	2900	2900	2900	0
160	20231027	180500	123610855	2900	2900	2900	2900	0
161	20231027	180400	123610855	2900	2900	2900	2900	0
162	20231027	180300	123610855	2900	2900	2900	2900	0
163	20231027	180200	123610855	2900	2900	2900	2900	0
164	20231027	180100	123610855	2900	2900	2900	2900	0
165	20231027	180000	123610855	2900	2900	2900	2900	0
166	20231027	175900	123610855	2900	2900	2900	2900	0
167	20231027	175800	123610855	2900	2900	2900	2900	0
168	20231027	175700	123610855	2900	2900	2900	2900	0
169	20231027	175600	123610855	2900	2900	2900	2900	0
170	20231027	175500	123610855	2900	2900	2900	2900	0
171	20231027	175400	123610855	2900	2900	2900	2900	0
172	20231027	175300	123610855	2900	2900	2900	2900	0
173	20231027	175200	123610855	2900	2900	2900	2900	0
174	20231027	175100	123610855	2900	2900	2900	2900	0
175	20231027	175000	123610855	2900	2900	2900	2900	0
176	20231027	174900	123610855	2900	2900	2900	2900	0
177	20231027	174800	123610855	2900	2900	2900	2900	0
178	20231027	174700	123610855	2900	2900	2900	2900	0
179	20231027	174600	123610855	2900	2900	2900	2900	0
180	20231027	174500	123610855	2900	2900	2900	2900	0
181	20231027	174400	123610855	2900	2900	2900	2900	0
182	20231027	174300	123610855	2900	2900	2900	2900	150
183	20231027	174200	123610855	2900	2900	2900	2900	0
184	20231027	174100	123610855	2900	2900	2900	2900	0
185	20231027	174000	123610855	2900	2900	2900	2900	0
186	20231027	173900	123610855	2900	2900	2900	2900	0
187	20231027	173800	123610855	2900	2900	2900	2900	0
188	20231027	173700	123610855	2900	2900	2900	2900	0
189	20231027	173600	123610855	2900	2900	2900	2900	0
190	20231027	173500	123610855	2900	2900	2900	2900	0
191	20231027	173400	123610855	2900	2900	2900	2900	0
192	20231027	173300	123610855	2900	2900	2900	2900	0
193	20231027	173200	123610855	2900	2900	2900	2900	0
194	20231027	173100	123610855	2900	2900	2900	2900	0
195	20231027	173000	123610855	2900	2900	2900	2900	0
196	20231027	172900	123610855	2900	2900	2900	2900	0
197	20231027	172800	123610855	2900	2900	2900	2900	0
198	20231027	172700	123610855	2900	2900	2900	2900	0
199	20231027	172600	123610855	2900	2900	2900	2900	0
200	20231027	172500	123610855	2900	2900	2900	2900	0
201	20231027	172400	123610855	2900	2900	2900	2900	0
202	20231027	172300	123610855	2900	2900	2900	2900	0
203	20231027	172200	123610855	2900	2900	2900	2900	0
204	20231027	172100	123610855	2900	2900	2900	2900	0
205	20231027	172000	123610855	2900	2900	2900	2900	0
206	20231027	171900	123610855	2900	2900	2900	2900	0
207	20231027	171800	123610855	2900	2900	2900	2900	0
208	20231027	171700	123610855	2900	2900	2900	2900	0
209	20231027	171600	123610855	2900	2900	2900	2900	0
210	20231027	171500	123610855	2900	2900	2900	2900	0
211	20231027	171400	123610855	2900	2900	2900	2900	0
212	20231027	171300	123610855	2900	2900	2900	2900	150
213	20231027	171200	123610855	2900	2900	2900	2900	0
214	20231027	171100	123610855	2900	2900	2900	2900	0
215	20231027	171000	123610855	2900	2900	2900	2900	0
216	20231027	170900	123610855	2900	2900	2900	2900	0
217	20231027	170800	123610855	2900	2900	2900	2900	0
218	20231027	170700	123610855	2900	2900	2900	2900	0
219	20231027	170600	123610855	2900	2900	2900	2900	0
220	20231027	170500	123610855	2900	2900	2900	2900	0
221	20231027	170400	123610855	2900	2900	2900	2900	0
222	20231027	170300	123610855	2900	2900	2900	2900	0
223	20231027	170200	123610855	2900	2900	2900	2900	0
224	20231027	170100	123610855	2900	2900	2900	2900	0
225	20231027	170000	123610855	2900	2900	2900	2900	0
226	20231027	165900	123610855	2900	2900	2900	2900	0
227	20231027	165800	123610855	2900	2900	2900	2900	0
228	20231027	165700	123610855	2900	2900	2900	2900	0
229	20231027	165600	123610855	2900	2900	2900	2900	0
230	20231027	165500	123610855	2900	2900	2900	2900	0
231	20231027	165400	123610855	2900	2900	2900	2900	0
232	20231027	165300	123610855	2900	2900	2900	2900	0
233	20231027	165200	123610855	2900	2900	2900	2900	0
234	20231027	165100	123610855	2900	2900	2900	2900	0
235	20231027	165000	123610855	2900	2900	2900	2900	0
236	20231027	164900	123610855	2900	2900	2900	2900	0
237	20231027	164800	123610855	2900	2900	2900	2900	0
238	20231027	164700	123610855	2900	2900	2900	2900	0
239	20231027	164600	123610855	2900	2900	2900	2900	0
240	20231027	164500	123610855	2900	2900	2900	2900	0
241	20231027	164400	123610855	2900	2900	2900	2900	0
242	20231027	164300	123610855	2900	2900	2900	2900	150
243	20231027	164200	123610855	2900	2900	2900	2900	0
244	20231027	164100	123610855	2900	2900	2900	2900	0
245	20231027	164000	123610855	2900	2900	2900	2900	0
246	20231027	163900	123610855	2900	2900	2900	2900	0
247	20231027	163800	123610855	2900	2900	2900	2900	0
248	20231027	163700	123610855	2900	2900	2900	2900	0
249	20231027	163600	123610855	2900	2900	2900	2900	0
250	20231027	163500	123610855	2900	2900	2900	2900	0
251	20231027	163400	123610855	2900	2900	2900	2900	0
252	20231027	163300	123610855	2900	2900	2900	2900	0
253	20231027	163200	123610855	2900	2900	2900	2900	0
254	20231027	163100	123610855	2900	2900	2900	2900	0
255	20231027	163000	123610855	2900	2900	2900	2900	0
256	20231027	162900	123610855	2900	2900	2900	2900	0
257	20231027	162800	123610855	2900	2900	2900	2900	0
258	20231027	162700	123610855	2900	2900	2900	2900	0
259	20231027	162600	123610855	2900	2900	2900	2900	0
260	20231027	162500	123610855	2900	2900	2900	2900	0
261	20231027	162400	123610855	2900	2900	2900	2900	0
262	20231027	162300	123610855	2900	2900	2900	2900	0
263	20231027	162200	123610855	2900	2900	2900	2900	0
264	20231027	162100	123610855	2900	2900	2900	2900	0
265	20231027	162000	123610855	2900	2900	2900	2900	0
266	20231027	161900	123610855	2900	2900	2900	2900	0
267	20231027	161800	123610855	2900	2900	2900	2900	0
268	20231027	161700	123610855	2900	2900	2900	2900	0
269	20231027	161600	123610855	2900	2900	2900	2900	0
270	20231027	161500	123610855	2900	2900	2900	2900	0
271	20231027	161400	123610855	2900	2900	2900	2900	0
272	20231027	161300	123610855	2900	2900	2900	2900	150
273	20231027	161200	123610855	2900	2900	2900	2900	0
274	20231027	161100	123610855	2900	2900	2900	2900	0
275	20231027	161000	123610855	2900	2900	2900	2900	0
276	20231027	160900	123610855	2900	2900	2900	2900	0
277	20231027	160800	123610855	2900	2900	2900	2900	0
278	20231027	160700	123610855	2900	2900	2900	2900	0
279	20231027	160600	123610855	2900	2900	2900	2900	0
280	20231027	160500	123610855	2900	2900	2900	2900	0
281	20231027	160400	123610855	2900	2900	2900	2900	0
282	20231027	160300	123610855	2900	2900	2900	2900	0
283	20231027	160200	123610855	2900	2900	2900	2900	0
284	20231027	160100	123610855	2900	2900	2900	2900	0
285	20231027	160000	123610855	2900	2900	2900	2900	0
286	20231027	155900	123610855	2900	2900	2900	2900	0
287	20231027	155800	123610855	2900	2900	2900	2900	0
288	20231027	155700	123610855	2900	2900	2900	2900	0
289	20231027	155600	123610855	2900	2900	2900	2900	0
290	20231027	155500	123610855	2900	2900	2900	2900	0
291	20231027	155400	123610855	2900	2900	2900	2900	0
292	20231027	155300	123610855	2900	2900	2900	2900	0
293	20231027	155200	123610855	2900	2900	2900	2900	0
294	20231027	155100	123610855	2900	2900	2900	2900	0
295	20231027	155000	123610855	2900	2900	2900	2900	0
296	20231027	154900	123610855	2900	2900	2900	2900	0
297	20231027	154800	123610855	2900	2900	2900	2900	0
298	20231027	154700	123610855	2900	2900	2900	2900	0
299	20231027	154600	123610855	2900	2900	2900	2900	0
300	20231027	154500	123610855	2900	2900	2900	2900	0
301	20231027	154400	123610855	2900	2900	2900	2900	0
302	20231027	154300	123610855	2900	2900	2900	2900	150
303	20231027	154200	123610855	2900	2900	2900	2900	0
304	20231027	154100	123610855	2900	2900	2900	2900	0
305	20231027	154000	123610855	2900	2900	2900	2900	0
306	20231027	153900	123610855	2900	2900	2900	2900	0
307	20231027	153800	123610855	2900	2900	2900	2900	0
308	20231027	153700	123610855	2900	2900	2900	2900	0
309	20231027	153600	123610855	2900	2900	2900	2900	0
310	20231027	153500	123610855	2900	2900	2900	2900	0
311	20231027	153400	123610855	2900	2900	2900	2900	0
312	20231027	153300	123610855	2900	2900	2900	2900	0
313	20231027	153200	123610855	2900	2900	2900	2900	0
314	20231027	153100	123610855	2900	2900	2900	2900	0
315	20231027	153000	123610855	2900	2900	2900	2900	150
316	20231027	152900	123175855	2955	2955	2955	2955	0
317	20231027	152800	123175855	2955	2955	2955	2955	0
318	20231027	152700	123175855	2955	2955	2955	2955	0
319	20231027	152600	123175855	2955	2955	2955	2955	0
320	20231027	152500	123175855	2955	2955	2955	2955	0
321	20231027	152400	123175855	2955	2955	2955	2955	0
322	20231027	152300	123175855	2955	2955	2955	2955	0
323	20231027	152200	123175855	2955	2955	2955	2955	0
324	20231027	152100	123175855	2955	2955	2955	2955	0
325	20231027	152000	123175855	2955	2955	2955	2955	0
326	20231027	151900	123175855	2955	2940	2955	2935	32
327	20231027	151800	123081860	2920	2920	2920	2920	0
328	20231027	151700	123081860	2920	2920	2920	2920	0
329	20231027	151600	123081860	2920	2920	2920	2920	0
330	20231027	151500	123081860	2920	2940	2970	2910	258
331	20231027	151400	122317585	2935	2900	2935	2880	574
332	20231027	151300	120647820	2915	2915	2915	2915	0
333	20231027	151200	120647820	2915	2925	2925	2900	211
334	20231027	151100	120034055	2925	2930	2930	2925	40
335	20231027	151000	119916865	2940	2935	2940	2935	36
336	20231027	150900	119811040	2935	2935	2935	2935	0
337	20231027	150800	119811040	2935	2935	2935	2935	0
338	20231027	150700	119811040	2935	2935	2935	2935	0
339	20231027	150600	119811040	2935	2935	2935	2935	0
340	20231027	150500	119811040	2935	2935	2935	2935	0
341	20231027	150400	119811040	2935	2935	2935	2935	7
342	20231027	150300	119790495	2935	2935	2935	2935	0
343	20231027	150200	119790495	2935	2935	2935	2935	7
344	20231027	150100	119769950	2935	2935	2935	2935	0
345	20231027	150000	119769950	2935	2935	2935	2935	0
346	20231027	145900	119769950	2935	2935	2935	2935	0
347	20231027	145800	119769950	2935	2935	2935	2935	0
348	20231027	145700	119769950	2935	2935	2935	2935	0
349	20231027	145600	119769950	2935	2935	2935	2935	0
350	20231027	145500	119769950	2935	2935	2935	2935	0
351	20231027	145400	119769950	2935	2935	2935	2935	0
352	20231027	145300	119769950	2935	2935	2935	2935	0
353	20231027	145200	119769950	2935	2935	2935	2935	10
354	20231027	145100	119740600	2940	2940	2940	2940	0
355	20231027	145000	119740600	2940	2910	2940	2910	2
356	20231027	144900	119734750	2910	2945	2950	2905	201
357	20231027	144800	119149335	2950	2960	2960	2950	127
358	20231027	144700	118774480	2965	2965	2965	2965	10
359	20231027	144600	118744830	2965	2965	2965	2965	0
360	20231027	144500	118744830	2965	2965	2965	2965	0
361	20231027	144400	118744830	2965	2965	2965	2965	0
362	20231027	144300	118744830	2965	2965	2965	2965	11
363	20231027	144200	118712215	2970	2970	2970	2970	0
364	20231027	144100	118712215	2970	2970	2970	2970	0
365	20231027	144000	118712215	2970	2970	2970	2970	0
366	20231027	143900	118712215	2970	2970	2970	2970	16
367	20231027	143800	118664695	2950	2950	2950	2950	1
368	20231027	143700	118661745	2950	2950	2950	2950	0
369	20231027	143600	118661745	2950	2950	2950	2950	0
370	20231027	143500	118661745	2950	2970	2970	2950	158
371	20231027	143400	118193000	2970	2970	2970	2970	0
372	20231027	143300	118193000	2970	2970	2970	2970	0
373	20231027	143200	118193000	2970	2970	2970	2970	7
374	20231027	143100	118172210	2975	2975	2975	2975	0
375	20231027	143000	118172210	2975	2975	2975	2975	0
376	20231027	142900	118172210	2975	2975	2975	2975	0
377	20231027	142800	118172210	2975	2975	2975	2975	0
378	20231027	142700	118172210	2975	2975	2975	2975	0
379	20231027	142600	118172210	2975	2975	2975	2975	0
380	20231027	142500	118172210	2975	2975	2975	2975	0
381	20231027	142400	118172210	2975	2975	2975	2975	0
382	20231027	142300	118172210	2975	2975	2975	2975	0
383	20231027	142200	118172210	2975	2975	2975	2975	0
384	20231027	142100	118172210	2975	2975	2975	2975	0
385	20231027	142000	118172210	2975	2975	2975	2975	0
386	20231027	141900	118172210	2975	2975	2975	2975	0
387	20231027	141800	118172210	2975	2975	2975	2975	0
388	20231027	141700	118172210	2975	2975	2975	2975	0
389	20231027	141600	118172210	2975	2975	2975	2975	0
390	20231027	141500	118172210	2975	2975	2975	2975	0
391	20231027	141400	118172210	2975	2975	2975	2975	0
392	20231027	141300	118172210	2975	2975	2975	2975	0
393	20231027	141200	118172210	2975	2975	2975	2975	0
394	20231027	141100	118172210	2975	2975	2975	2975	0
395	20231027	141000	118172210	2975	2975	2975	2975	0
396	20231027	140900	118172210	2975	2975	2975	2975	0
397	20231027	140800	118172210	2975	2975	2975	2975	0
398	20231027	140700	118172210	2975	2975	2975	2975	0
399	20231027	140600	118172210	2975	2980	2980	2975	242
400	20231027	140500	117451245	2985	2985	2985	2985	0
401	20231027	140400	117451245	2985	2985	2985	2985	22
402	20231027	140300	117385575	2980	2960	2980	2960	184
403	20231027	140200	116840600	2960	2945	2960	2945	1738
404	20231027	140100	111706660	2945	2930	2945	2930	301
405	20231027	140000	110822030	2925	2925	2925	2925	0
406	20231027	135900	110822030	2925	2925	2925	2925	0
407	20231027	135800	110822030	2925	2925	2925	2925	0
408	20231027	135700	110822030	2925	2925	2925	2925	0
409	20231027	135600	110822030	2925	2925	2925	2925	0
410	20231027	135500	110822030	2925	2925	2925	2925	0
411	20231027	135400	110822030	2925	2925	2925	2925	0
412	20231027	135300	110822030	2925	2925	2925	2925	0
413	20231027	135200	110822030	2925	2925	2925	2925	0
414	20231027	135100	110822030	2925	2920	2925	2920	32
415	20231027	135000	110728520	2920	2910	2920	2890	374
416	20231027	134900	109645115	2915	2915	2915	2915	0
417	20231027	134800	109645115	2915	2915	2915	2915	3
418	20231027	134700	109636370	2920	2920	2920	2920	0
419	20231027	134600	109636370	2920	2920	2920	2920	0
420	20231027	134500	109636370	2920	2920	2920	2920	0
421	20231027	134400	109636370	2920	2920	2920	2920	0
422	20231027	134300	109636370	2920	2920	2920	2920	0
423	20231027	134200	109636370	2920	2920	2920	2920	0
424	20231027	134100	109636370	2920	2920	2920	2920	0
425	20231027	134000	109636370	2920	2920	2920	2920	0
426	20231027	133900	109636370	2920	2920	2920	2920	0
427	20231027	133800	109636370	2920	2920	2920	2920	0
428	20231027	133700	109636370	2920	2920	2920	2920	0
429	20231027	133600	109636370	2920	2910	2920	2905	215
430	20231027	133500	109011070	2925	2925	2925	2925	0
431	20231027	133400	109011070	2925	2925	2925	2925	0
432	20231027	133300	109011070	2925	2925	2925	2925	0
433	20231027	133200	109011070	2925	2925	2925	2925	0
434	20231027	133100	109011070	2925	2925	2925	2925	0
435	20231027	133000	109011070	2925	2925	2925	2925	0
436	20231027	132900	109011070	2925	2925	2925	2925	0
437	20231027	132800	109011070	2925	2925	2925	2925	0
438	20231027	132700	109011070	2925	2925	2925	2925	0
439	20231027	132600	109011070	2925	2925	2925	2925	0
440	20231027	132500	109011070	2925	2925	2925	2925	0
441	20231027	132400	109011070	2925	2925	2925	2925	0
442	20231027	132300	109011070	2925	2925	2925	2925	0
443	20231027	132200	109011070	2925	2925	2925	2925	0
444	20231027	132100	109011070	2925	2925	2925	2900	191
445	20231027	132000	108455945	2925	2925	2925	2925	0
446	20231027	131900	108455945	2925	2925	2925	2925	0
447	20231027	131800	108455945	2925	2925	2925	2925	0
448	20231027	131700	108455945	2925	2925	2925	2925	0
449	20231027	131600	108455945	2925	2925	2925	2925	0
450	20231027	131500	108455945	2925	2920	2925	2920	559
451	20231027	131400	106823575	2920	2920	2920	2920	0
452	20231027	131300	106823575	2920	2920	2920	2920	0
453	20231027	131200	106823575	2920	2920	2920	2920	0
454	20231027	131100	106823575	2920	2920	2920	2920	4
455	20231027	131000	106811895	2925	2925	2925	2925	0
456	20231027	130900	106811895	2925	2925	2925	2925	0
457	20231027	130800	106811895	2925	2930	2930	2925	48
458	20231027	130700	106671270	2935	2935	2935	2935	0
459	20231027	130600	106671270	2935	2935	2935	2935	0
460	20231027	130500	106671270	2935	2935	2935	2935	0
461	20231027	130400	106671270	2935	2935	2940	2935	28
462	20231027	130300	106589065	2935	2935	2935	2935	0
463	20231027	130200	106589065	2935	2935	2935	2935	0
464	20231027	130100	106589065	2935	2935	2935	2935	0
465	20231027	130000	106589065	2935	2935	2935	2935	0
466	20231027	125900	106589065	2935	2935	2935	2935	0
467	20231027	125800	106589065	2935	2935	2935	2935	0
468	20231027	125700	106589065	2935	2935	2935	2935	0
469	20231027	125600	106589065	2935	2935	2935	2935	29
470	20231027	125500	106503950	2915	2915	2915	2915	0
471	20231027	125400	106503950	2915	2915	2915	2915	0
472	20231027	125300	106503950	2915	2915	2915	2915	0
473	20231027	125200	106503950	2915	2915	2915	2915	52
474	20231027	125100	106352370	2915	2915	2915	2915	0
475	20231027	125000	106352370	2915	2930	2945	2915	601
476	20231027	124900	104597895	2930	2930	2930	2930	0
477	20231027	124800	104597895	2930	2930	2930	2930	0
478	20231027	124700	104597895	2930	2930	2930	2930	0
479	20231027	124600	104597895	2930	2930	2930	2930	0
480	20231027	124500	104597895	2930	2930	2930	2930	3
481	20231027	124400	104589105	2935	2935	2935	2935	4
482	20231027	124300	104577365	2940	2940	2940	2940	0
483	20231027	124200	104577365	2940	2940	2940	2940	10
484	20231027	124100	104547965	2945	2945	2945	2940	46
485	20231027	124000	104412605	2945	2945	2945	2945	0
486	20231027	123900	104412605	2945	2950	2950	2945	63
487	20231027	123800	104226875	2950	2950	2950	2950	0
488	20231027	123700	104226875	2950	2950	2950	2950	0
489	20231027	123600	104226875	2950	2950	2950	2950	0
490	20231027	123500	104226875	2950	2950	2950	2950	10
491	20231027	123400	104197375	2950	2950	2950	2950	0
492	20231027	123300	104197375	2950	2950	2950	2950	0
493	20231027	123200	104197375	2950	2950	2955	2950	96
494	20231027	123100	103914160	2955	2955	2955	2955	0
495	20231027	123000	103914160	2955	2955	2955	2955	0
496	20231027	122900	103914160	2955	2955	2955	2955	26
497	20231027	122800	103837330	2960	2965	2965	2960	49
498	20231027	122700	103692155	2965	2965	2965	2965	4
499	20231027	122600	103680295	2960	2960	2960	2960	0
500	20231027	122500	103680295	2960	2960	2960	2960	0
501	20231027	122400	103680295	2960	2960	2960	2960	0
502	20231027	122300	103680295	2960	2960	2960	2960	12
503	20231027	122200	103644775	2960	2960	2960	2960	0
504	20231027	122100	103644775	2960	2960	2960	2960	0
505	20231027	122000	103644775	2960	2965	2965	2960	70
506	20231027	121900	103437375	2970	2970	2970	2970	15
507	20231027	121800	103392825	2980	2980	2980	2980	1
508	20231027	121700	103389845	2970	2970	2970	2970	0
509	20231027	121600	103389845	2970	2970	2970	2970	0
510	20231027	121500	103389845	2970	2970	2970	2970	0
511	20231027	121400	103389845	2970	2975	2975	2970	11
512	20231027	121300	103357140	2975	2975	2975	2975	0
513	20231027	121200	103357140	2975	2975	2975	2975	6
514	20231027	121100	103339290	2975	2975	2975	2975	134
515	20231027	121000	102940640	2975	2975	2975	2975	0
516	20231027	120900	102940640	2975	2975	2975	2975	0
517	20231027	120800	102940640	2975	2980	2980	2975	12
518	20231027	120700	102904930	2980	2990	2990	2980	95
519	20231027	120600	102621540	2980	2980	2980	2980	0
520	20231027	120500	102621540	2980	2975	2980	2975	44
521	20231027	120400	102490535	2975	2975	2975	2975	0
522	20231027	120300	102490535	2975	2975	2975	2975	2
523	20231027	120200	102484585	2975	2975	2975	2975	0
524	20231027	120100	102484585	2975	2975	2975	2975	0
525	20231027	120000	102484585	2975	2975	2975	2975	0
526	20231027	115900	102484585	2975	2975	2975	2975	0
527	20231027	115800	102484585	2975	2975	2975	2975	0
528	20231027	115700	102484585	2975	2975	2975	2970	76
529	20231027	115600	102258490	2975	2975	2975	2975	68
530	20231027	115500	102056190	2990	2990	2990	2990	0
531	20231027	115400	102056190	2990	2990	2990	2990	5
532	20231027	115300	102041240	2990	2990	2990	2990	0
533	20231027	115200	102041240	2990	2990	2990	2990	6
534	20231027	115100	102023300	2970	2970	2970	2970	0
535	20231027	115000	102023300	2970	2970	2970	2970	0
536	20231027	114900	102023300	2970	2970	2970	2970	0
537	20231027	114800	102023300	2970	2970	2970	2970	0
538	20231027	114700	102023300	2970	2975	2975	2970	124
539	20231027	114600	101654495	2980	2980	2980	2980	0
540	20231027	114500	101654495	2980	2980	2980	2980	0
541	20231027	114400	101654495	2980	2985	2985	2980	88
542	20231027	114300	101392000	2980	2980	2980	2980	13
543	20231027	114200	101353260	2980	2980	2980	2980	0
544	20231027	114100	101353260	2980	2980	2980	2980	1
545	20231027	114000	101350280	2980	2985	2985	2980	48
546	20231027	113900	101207075	2980	2980	2980	2980	7
547	20231027	113800	101186215	2980	2980	2980	2980	6
548	20231027	113700	101168335	2980	2980	2980	2975	15
549	20231027	113600	101123645	2980	2980	2980	2980	12
550	20231027	113500	101087885	2980	2980	2980	2980	6
551	20231027	113400	101070005	2980	2980	2980	2980	12
552	20231027	113300	101034245	2980	2980	2980	2980	6
553	20231027	113200	101016365	2980	2980	2980	2980	18
554	20231027	113100	100962725	2980	2980	2980	2980	12
555	20231027	113000	100926965	2980	2980	2980	2980	21
556	20231027	112900	100864385	2980	2980	2980	2980	12
557	20231027	112800	100828625	2975	2975	2975	2975	7
558	20231027	112700	100807800	2970	2970	2970	2970	10
559	20231027	112600	100778100	2970	2970	2970	2970	0
560	20231027	112500	100778100	2970	2970	2970	2970	0
561	20231027	112400	100778100	2970	2970	2970	2970	0
562	20231027	112300	100778100	2970	2970	2970	2970	0
563	20231027	112200	100778100	2970	2955	2975	2955	105
564	20231027	112100	100466090	2945	2945	2950	2945	1474
565	20231027	112000	96118635	2930	2930	2930	2930	0
566	20231027	111900	96118635	2930	2930	2930	2930	0
567	20231027	111800	96118635	2930	2930	2930	2930	0
568	20231027	111700	96118635	2930	2930	2930	2930	0
569	20231027	111600	96118635	2930	2930	2930	2930	0
570	20231027	111500	96118635	2930	2930	2930	2930	0
571	20231027	111400	96118635	2930	2930	2930	2930	201
572	20231027	111300	95529705	2930	2930	2930	2930	10
573	20231027	111200	95500405	2925	2925	2925	2925	10
574	20231027	111100	95471155	2915	2915	2915	2915	0
575	20231027	111000	95471155	2915	2915	2915	2915	0
576	20231027	110900	95471155	2915	2940	2940	2915	310
577	20231027	110800	94566650	2945	2945	2945	2945	5
578	20231027	110700	94551925	2940	2940	2940	2940	0
579	20231027	110600	94551925	2940	2940	2940	2940	134
580	20231027	110500	94157965	2940	2940	2940	2940	6
581	20231027	110400	94140325	2940	2920	2940	2920	96
582	20231027	110300	93858960	2920	2920	2920	2920	20
583	20231027	110200	93800560	2920	2920	2920	2920	3
584	20231027	110100	93791800	2935	2935	2935	2935	5
585	20231027	110000	93777125	2905	2905	2905	2905	0
586	20231027	105900	93777125	2905	2905	2905	2905	0
587	20231027	105800	93777125	2905	2905	2905	2905	0
588	20231027	105700	93777125	2905	2905	2905	2905	0
589	20231027	105600	93777125	2905	2905	2905	2905	0
590	20231027	105500	93777125	2905	2905	2905	2905	0
591	20231027	105400	93777125	2905	2905	2905	2905	3229
592	20231027	105300	84396880	2905	2925	2925	2900	200
593	20231027	105200	83814665	2930	2930	2930	2930	37
594	20231027	105100	83706255	2935	2935	2935	2935	20
595	20231027	105000	83647555	2935	2935	2935	2935	7
596	20231027	104900	83627010	2930	2935	2935	2930	45
597	20231027	104800	83495045	2940	2940	2940	2940	12
598	20231027	104700	83459765	2940	2940	2940	2940	27
599	20231027	104600	83380385	2940	2940	2940	2940	12
600	20231027	104500	83345105	2935	2935	2940	2935	393
601	20231027	104400	82191550	2935	2935	2935	2935	101
602	20231027	104300	81895115	2930	2925	2930	2925	76
603	20231027	104200	81672605	2930	2930	2930	2930	14
604	20231027	104100	81631585	2930	2920	2930	2920	20
605	20231027	104000	81573110	2910	2910	2910	2910	0
606	20231027	103900	81573110	2910	2910	2910	2910	0
607	20231027	103800	81573110	2910	2915	2920	2910	75
608	20231027	103700	81354205	2915	2915	2915	2915	0
609	20231027	103600	81354205	2915	2915	2915	2915	0
610	20231027	103500	81354205	2915	2915	2915	2915	0
611	20231027	103400	81354205	2915	2915	2915	2915	17
612	20231027	103300	81304650	2905	2915	2915	2905	28
613	20231027	103200	81223050	2910	2910	2910	2910	0
614	20231027	103100	81223050	2910	2910	2910	2910	0
615	20231027	103000	81223050	2910	2910	2915	2910	44
616	20231027	102900	81094975	2905	2905	2905	2905	51
617	20231027	102800	80946820	2900	2900	2900	2900	481
618	20231027	102700	79551920	2900	2900	2900	2900	21
619	20231027	102600	79491020	2890	2890	2890	2890	0
620	20231027	102500	79491020	2890	2885	2890	2885	571
621	20231027	102400	77842175	2885	2885	2885	2885	0
622	20231027	102300	77842175	2885	2885	2885	2885	0
623	20231027	102200	77842175	2885	2885	2885	2885	4
624	20231027	102100	77830635	2885	2885	2885	2885	4
625	20231027	102000	77819095	2880	2880	2880	2880	619
626	20231027	101900	76036375	2870	2870	2870	2870	122
627	20231027	101800	75686235	2870	2860	2870	2860	15
628	20231027	101700	75643285	2855	2855	2855	2855	0
629	20231027	101600	75643285	2855	2855	2855	2855	0
630	20231027	101500	75643285	2855	2855	2855	2855	0
631	20231027	101400	75643285	2855	2855	2855	2855	1
632	20231027	101300	75640430	2840	2840	2840	2840	0
633	20231027	101200	75640430	2840	2840	2840	2840	0
634	20231027	101100	75640430	2840	2840	2840	2840	0
635	20231027	101000	75640430	2840	2835	2840	2835	2456
636	20231027	100900	68666900	2830	2830	2830	2830	0
637	20231027	100800	68666900	2830	2830	2830	2830	0
638	20231027	100700	68666900	2830	2830	2830	2830	0
639	20231027	100600	68666900	2830	2830	2830	2830	1215
640	20231027	100500	65228450	2820	2820	2820	2820	281
641	20231027	100400	64436030	2820	2820	2820	2820	7
642	20231027	100300	64416290	2815	2815	2815	2815	2
643	20231027	100200	64410660	2815	2815	2815	2815	0
644	20231027	100100	64410660	2815	2815	2815	2815	0
645	20231027	100000	64410660	2815	2830	2830	2815	134
646	20231027	095900	64032810	2830	2830	2830	2830	10
647	20231027	095800	64004510	2830	2830	2830	2830	20
648	20231027	095700	63947910	2830	2830	2830	2830	616
649	20231027	095600	62204630	2830	2830	2830	2830	21
650	20231027	095500	62145200	2840	2840	2840	2840	648
651	20231027	095400	60304880	2840	2825	2880	2825	991
652	20231027	095300	57494100	2795	2810	2810	2795	1376
653	20231027	095200	53642400	2825	2825	2825	2825	1
654	20231027	095100	53639575	2780	2815	2815	2780	500
655	20231027	095000	52241070	2825	2825	2825	2825	21
656	20231027	094900	52181745	2825	2825	2825	2825	18
657	20231027	094800	52130895	2825	2825	2825	2825	7
658	20231027	094700	52111120	2825	2825	2825	2825	0
659	20231027	094600	52111120	2825	2825	2825	2825	7
660	20231027	094500	52091345	2815	2815	2815	2815	10
661	20231027	094400	52063195	2815	2815	2815	2815	1176
662	20231027	094300	48752755	2815	2815	2815	2815	738
663	20231027	094200	46675285	2815	2815	2815	2815	0
664	20231027	094100	46675285	2815	2815	2815	2815	0
665	20231027	094000	46675285	2815	2800	2815	2795	161
666	20231027	093900	46224305	2815	2815	2815	2815	1
667	20231027	093800	46221490	2815	2815	2815	2815	0
668	20231027	093700	46221490	2815	2805	2815	2800	370
669	20231027	093600	45184730	2845	2845	2845	2845	0
670	20231027	093500	45184730	2845	2845	2845	2845	0
671	20231027	093400	45184730	2845	2845	2845	2845	0
672	20231027	093300	45184730	2845	2830	2845	2790	1005
673	20231027	093200	42371870	2825	2825	2825	2825	70
674	20231027	093100	42174120	2850	2850	2850	2850	4
675	20231027	093000	42162720	2850	2850	2850	2850	0
676	20231027	092900	42162720	2850	2850	2850	2850	475
677	20231027	092800	40808970	2855	2850	2855	2780	2680
678	20231027	092700	33257655	2855	2855	2855	2855	326
679	20231027	092600	32326925	2855	2875	2875	2855	235
680	20231027	092500	31654950	2860	2860	2860	2860	311
681	20231027	092400	30765490	2860	2875	2875	2860	509
682	20231027	092300	29308250	2860	2860	2860	2860	200
683	20231027	092200	28736250	2880	2880	2880	2880	2
684	20231027	092100	28730490	2880	2880	2880	2880	250
685	20231027	092000	28010490	2860	2860	2860	2860	144
686	20231027	091900	27598650	2880	2880	2880	2880	0
687	20231027	091800	27598650	2880	2880	2880	2880	0
688	20231027	091700	27598650	2880	2875	2880	2875	370
689	20231027	091600	26534295	2870	2870	2870	2870	390
690	20231027	091500	25414995	2875	2875	2875	2875	0
691	20231027	091400	25414995	2875	2850	2875	2850	75
692	20231027	091300	25201150	2850	2870	2870	2850	1988
693	20231027	091200	19521445	2885	2885	2885	2885	0
694	20231027	091100	19521445	2885	2885	2885	2885	14
695	20231027	091000	19481055	2885	2885	2885	2885	13
696	20231027	090900	19443550	2890	2890	2890	2890	1
697	20231027	090800	19440660	2865	2900	2900	2865	425
698	20231027	090700	18218225	2885	2885	2885	2885	0
699	20231027	090600	18218225	2885	2865	2885	2865	1515
700	20231027	090500	13861960	2865	2865	2865	2865	60
701	20231027	090400	13690060	2860	2865	2865	2860	5
702	20231027	090300	13675750	2865	2865	2865	2865	600
703	20231027	090200	11956750	2885	2885	2885	2885	564
704	20231027	090100	10329610	2885	2885	2885	2885	0
705	20231027	090000	10329610	2885	2865	2885	2865	3602