KissMeData/317120/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204400	138669060	4375	4375	4375	4375	1240
3	20231027	204300	138669060	4375	4375	4375	4375	0
4	20231027	204200	138669060	4375	4375	4375	4375	0
5	20231027	204100	138669060	4375	4375	4375	4375	0
6	20231027	204000	138669060	4375	4375	4375	4375	0
7	20231027	203900	138669060	4375	4375	4375	4375	0
8	20231027	203800	138669060	4375	4375	4375	4375	0
9	20231027	203700	138669060	4375	4375	4375	4375	0
10	20231027	203600	138669060	4375	4375	4375	4375	0
11	20231027	203500	138669060	4375	4375	4375	4375	0
12	20231027	203400	138669060	4375	4375	4375	4375	0
13	20231027	203300	138669060	4375	4375	4375	4375	0
14	20231027	203200	138669060	4375	4375	4375	4375	0
15	20231027	203100	138669060	4375	4375	4375	4375	0
16	20231027	203000	138669060	4375	4375	4375	4375	0
17	20231027	202900	138669060	4375	4375	4375	4375	0
18	20231027	202800	138669060	4375	4375	4375	4375	0
19	20231027	202700	138669060	4375	4375	4375	4375	0
20	20231027	202600	138669060	4375	4375	4375	4375	0
21	20231027	202500	138669060	4375	4375	4375	4375	0
22	20231027	202400	138669060	4375	4375	4375	4375	0
23	20231027	202300	138669060	4375	4375	4375	4375	0
24	20231027	202200	138669060	4375	4375	4375	4375	0
25	20231027	202100	138669060	4375	4375	4375	4375	0
26	20231027	202000	138669060	4375	4375	4375	4375	0
27	20231027	201900	138669060	4375	4375	4375	4375	0
28	20231027	201800	138669060	4375	4375	4375	4375	0
29	20231027	201700	138669060	4375	4375	4375	4375	0
30	20231027	201600	138669060	4375	4375	4375	4375	0
31	20231027	201500	138669060	4375	4375	4375	4375	0
32	20231027	201400	138669060	4375	4375	4375	4375	1240
33	20231027	201300	138669060	4375	4375	4375	4375	0
34	20231027	201200	138669060	4375	4375	4375	4375	0
35	20231027	201100	138669060	4375	4375	4375	4375	0
36	20231027	201000	138669060	4375	4375	4375	4375	0
37	20231027	200900	138669060	4375	4375	4375	4375	0
38	20231027	200800	138669060	4375	4375	4375	4375	0
39	20231027	200700	138669060	4375	4375	4375	4375	0
40	20231027	200600	138669060	4375	4375	4375	4375	0
41	20231027	200500	138669060	4375	4375	4375	4375	0
42	20231027	200400	138669060	4375	4375	4375	4375	0
43	20231027	200300	138669060	4375	4375	4375	4375	0
44	20231027	200200	138669060	4375	4375	4375	4375	0
45	20231027	200100	138669060	4375	4375	4375	4375	0
46	20231027	200000	138669060	4375	4375	4375	4375	0
47	20231027	195900	138669060	4375	4375	4375	4375	0
48	20231027	195800	138669060	4375	4375	4375	4375	0
49	20231027	195700	138669060	4375	4375	4375	4375	0
50	20231027	195600	138669060	4375	4375	4375	4375	0
51	20231027	195500	138669060	4375	4375	4375	4375	0
52	20231027	195400	138669060	4375	4375	4375	4375	0
53	20231027	195300	138669060	4375	4375	4375	4375	0
54	20231027	195200	138669060	4375	4375	4375	4375	0
55	20231027	195100	138669060	4375	4375	4375	4375	0
56	20231027	195000	138669060	4375	4375	4375	4375	0
57	20231027	194900	138669060	4375	4375	4375	4375	0
58	20231027	194800	138669060	4375	4375	4375	4375	0
59	20231027	194700	138669060	4375	4375	4375	4375	0
60	20231027	194600	138669060	4375	4375	4375	4375	0
61	20231027	194500	138669060	4375	4375	4375	4375	0
62	20231027	194400	138669060	4375	4375	4375	4375	1240
63	20231027	194300	138669060	4375	4375	4375	4375	0
64	20231027	194200	138669060	4375	4375	4375	4375	0
65	20231027	194100	138669060	4375	4375	4375	4375	0
66	20231027	194000	138669060	4375	4375	4375	4375	0
67	20231027	193900	138669060	4375	4375	4375	4375	0
68	20231027	193800	138669060	4375	4375	4375	4375	0
69	20231027	193700	138669060	4375	4375	4375	4375	0
70	20231027	193600	138669060	4375	4375	4375	4375	0
71	20231027	193500	138669060	4375	4375	4375	4375	0
72	20231027	193400	138669060	4375	4375	4375	4375	0
73	20231027	193300	138669060	4375	4375	4375	4375	0
74	20231027	193200	138669060	4375	4375	4375	4375	0
75	20231027	193100	138669060	4375	4375	4375	4375	0
76	20231027	193000	138669060	4375	4375	4375	4375	0
77	20231027	192900	138669060	4375	4375	4375	4375	0
78	20231027	192800	138669060	4375	4375	4375	4375	0
79	20231027	192700	138669060	4375	4375	4375	4375	0
80	20231027	192600	138669060	4375	4375	4375	4375	0
81	20231027	192500	138669060	4375	4375	4375	4375	0
82	20231027	192400	138669060	4375	4375	4375	4375	0
83	20231027	192300	138669060	4375	4375	4375	4375	0
84	20231027	192200	138669060	4375	4375	4375	4375	0
85	20231027	192100	138669060	4375	4375	4375	4375	0
86	20231027	192000	138669060	4375	4375	4375	4375	0
87	20231027	191900	138669060	4375	4375	4375	4375	0
88	20231027	191800	138669060	4375	4375	4375	4375	0
89	20231027	191700	138669060	4375	4375	4375	4375	0
90	20231027	191600	138669060	4375	4375	4375	4375	0
91	20231027	191500	138669060	4375	4375	4375	4375	0
92	20231027	191400	138669060	4375	4375	4375	4375	1240
93	20231027	191300	138669060	4375	4375	4375	4375	0
94	20231027	191200	138669060	4375	4375	4375	4375	0
95	20231027	191100	138669060	4375	4375	4375	4375	0
96	20231027	191000	138669060	4375	4375	4375	4375	0
97	20231027	190900	138669060	4375	4375	4375	4375	0
98	20231027	190800	138669060	4375	4375	4375	4375	0
99	20231027	190700	138669060	4375	4375	4375	4375	0
100	20231027	190600	138669060	4375	4375	4375	4375	0
101	20231027	190500	138669060	4375	4375	4375	4375	0
102	20231027	190400	138669060	4375	4375	4375	4375	0
103	20231027	190300	138669060	4375	4375	4375	4375	0
104	20231027	190200	138669060	4375	4375	4375	4375	0
105	20231027	190100	138669060	4375	4375	4375	4375	0
106	20231027	190000	138669060	4375	4375	4375	4375	0
107	20231027	185900	138669060	4375	4375	4375	4375	0
108	20231027	185800	138669060	4375	4375	4375	4375	0
109	20231027	185700	138669060	4375	4375	4375	4375	0
110	20231027	185600	138669060	4375	4375	4375	4375	0
111	20231027	185500	138669060	4375	4375	4375	4375	0
112	20231027	185400	138669060	4375	4375	4375	4375	0
113	20231027	185300	138669060	4375	4375	4375	4375	0
114	20231027	185200	138669060	4375	4375	4375	4375	0
115	20231027	185100	138669060	4375	4375	4375	4375	0
116	20231027	185000	138669060	4375	4375	4375	4375	0
117	20231027	184900	138669060	4375	4375	4375	4375	0
118	20231027	184800	138669060	4375	4375	4375	4375	0
119	20231027	184700	138669060	4375	4375	4375	4375	0
120	20231027	184600	138669060	4375	4375	4375	4375	0
121	20231027	184500	138669060	4375	4375	4375	4375	0
122	20231027	184400	138669060	4375	4375	4375	4375	1240
123	20231027	184300	138669060	4375	4375	4375	4375	0
124	20231027	184200	138669060	4375	4375	4375	4375	0
125	20231027	184100	138669060	4375	4375	4375	4375	0
126	20231027	184000	138669060	4375	4375	4375	4375	0
127	20231027	183900	138669060	4375	4375	4375	4375	0
128	20231027	183800	138669060	4375	4375	4375	4375	0
129	20231027	183700	138669060	4375	4375	4375	4375	0
130	20231027	183600	138669060	4375	4375	4375	4375	0
131	20231027	183500	138669060	4375	4375	4375	4375	0
132	20231027	183400	138669060	4375	4375	4375	4375	0
133	20231027	183300	138669060	4375	4375	4375	4375	0
134	20231027	183200	138669060	4375	4375	4375	4375	0
135	20231027	183100	138669060	4375	4375	4375	4375	0
136	20231027	183000	138669060	4375	4375	4375	4375	0
137	20231027	182900	138669060	4375	4375	4375	4375	0
138	20231027	182800	138669060	4375	4375	4375	4375	0
139	20231027	182700	138669060	4375	4375	4375	4375	0
140	20231027	182600	138669060	4375	4375	4375	4375	0
141	20231027	182500	138669060	4375	4375	4375	4375	0
142	20231027	182400	138669060	4375	4375	4375	4375	0
143	20231027	182300	138669060	4375	4375	4375	4375	0
144	20231027	182200	138669060	4375	4375	4375	4375	0
145	20231027	182100	138669060	4375	4375	4375	4375	0
146	20231027	182000	138669060	4375	4375	4375	4375	0
147	20231027	181900	138669060	4375	4375	4375	4375	0
148	20231027	181800	138669060	4375	4375	4375	4375	0
149	20231027	181700	138669060	4375	4375	4375	4375	0
150	20231027	181600	138669060	4375	4375	4375	4375	0
151	20231027	181500	138669060	4375	4375	4375	4375	0
152	20231027	181400	138669060	4375	4375	4375	4375	1240
153	20231027	181300	138669060	4375	4375	4375	4375	0
154	20231027	181200	138669060	4375	4375	4375	4375	0
155	20231027	181100	138669060	4375	4375	4375	4375	0
156	20231027	181000	138669060	4375	4375	4375	4375	0
157	20231027	180900	138669060	4375	4375	4375	4375	0
158	20231027	180800	138669060	4375	4375	4375	4375	0
159	20231027	180700	138669060	4375	4375	4375	4375	0
160	20231027	180600	138669060	4375	4375	4375	4375	0
161	20231027	180500	138669060	4375	4375	4375	4375	0
162	20231027	180400	138669060	4375	4375	4375	4375	0
163	20231027	180300	138669060	4375	4375	4375	4375	0
164	20231027	180200	138669060	4375	4375	4375	4375	0
165	20231027	180100	138669060	4375	4375	4375	4375	0
166	20231027	180000	138669060	4375	4375	4375	4375	0
167	20231027	175900	138669060	4375	4375	4375	4375	0
168	20231027	175800	138669060	4375	4375	4375	4375	0
169	20231027	175700	138669060	4375	4375	4375	4375	0
170	20231027	175600	138669060	4375	4375	4375	4375	0
171	20231027	175500	138669060	4375	4375	4375	4375	0
172	20231027	175400	138669060	4375	4375	4375	4375	0
173	20231027	175300	138669060	4375	4375	4375	4375	0
174	20231027	175200	138669060	4375	4375	4375	4375	0
175	20231027	175100	138669060	4375	4375	4375	4375	0
176	20231027	175000	138669060	4375	4375	4375	4375	0
177	20231027	174900	138669060	4375	4375	4375	4375	0
178	20231027	174800	138669060	4375	4375	4375	4375	0
179	20231027	174700	138669060	4375	4375	4375	4375	0
180	20231027	174600	138669060	4375	4375	4375	4375	0
181	20231027	174500	138669060	4375	4375	4375	4375	0
182	20231027	174400	138669060	4375	4375	4375	4375	1240
183	20231027	174300	138669060	4375	4375	4375	4375	0
184	20231027	174200	138669060	4375	4375	4375	4375	0
185	20231027	174100	138669060	4375	4375	4375	4375	0
186	20231027	174000	138669060	4375	4375	4375	4375	0
187	20231027	173900	138669060	4375	4375	4375	4375	0
188	20231027	173800	138669060	4375	4375	4375	4375	0
189	20231027	173700	138669060	4375	4375	4375	4375	0
190	20231027	173600	138669060	4375	4375	4375	4375	0
191	20231027	173500	138669060	4375	4375	4375	4375	0
192	20231027	173400	138669060	4375	4375	4375	4375	0
193	20231027	173300	138669060	4375	4375	4375	4375	0
194	20231027	173200	138669060	4375	4375	4375	4375	0
195	20231027	173100	138669060	4375	4375	4375	4375	0
196	20231027	173000	138669060	4375	4375	4375	4375	0
197	20231027	172900	138669060	4375	4375	4375	4375	0
198	20231027	172800	138669060	4375	4375	4375	4375	0
199	20231027	172700	138669060	4375	4375	4375	4375	0
200	20231027	172600	138669060	4375	4375	4375	4375	0
201	20231027	172500	138669060	4375	4375	4375	4375	0
202	20231027	172400	138669060	4375	4375	4375	4375	0
203	20231027	172300	138669060	4375	4375	4375	4375	0
204	20231027	172200	138669060	4375	4375	4375	4375	0
205	20231027	172100	138669060	4375	4375	4375	4375	0
206	20231027	172000	138669060	4375	4375	4375	4375	0
207	20231027	171900	138669060	4375	4375	4375	4375	0
208	20231027	171800	138669060	4375	4375	4375	4375	0
209	20231027	171700	138669060	4375	4375	4375	4375	0
210	20231027	171600	138669060	4375	4375	4375	4375	0
211	20231027	171500	138669060	4375	4375	4375	4375	0
212	20231027	171400	138669060	4375	4375	4375	4375	1240
213	20231027	171300	138669060	4375	4375	4375	4375	0
214	20231027	171200	138669060	4375	4375	4375	4375	0
215	20231027	171100	138669060	4375	4375	4375	4375	0
216	20231027	171000	138669060	4375	4375	4375	4375	0
217	20231027	170900	138669060	4375	4375	4375	4375	0
218	20231027	170800	138669060	4375	4375	4375	4375	0
219	20231027	170700	138669060	4375	4375	4375	4375	0
220	20231027	170600	138669060	4375	4375	4375	4375	0
221	20231027	170500	138669060	4375	4375	4375	4375	0
222	20231027	170400	138669060	4375	4375	4375	4375	0
223	20231027	170300	138669060	4375	4375	4375	4375	0
224	20231027	170200	138669060	4375	4375	4375	4375	0
225	20231027	170100	138669060	4375	4375	4375	4375	0
226	20231027	170000	138669060	4375	4375	4375	4375	0
227	20231027	165900	138669060	4375	4375	4375	4375	0
228	20231027	165800	138669060	4375	4375	4375	4375	0
229	20231027	165700	138669060	4375	4375	4375	4375	0
230	20231027	165600	138669060	4375	4375	4375	4375	0
231	20231027	165500	138669060	4375	4375	4375	4375	0
232	20231027	165400	138669060	4375	4375	4375	4375	0
233	20231027	165300	138669060	4375	4375	4375	4375	0
234	20231027	165200	138669060	4375	4375	4375	4375	0
235	20231027	165100	138669060	4375	4375	4375	4375	0
236	20231027	165000	138669060	4375	4375	4375	4375	0
237	20231027	164900	138669060	4375	4375	4375	4375	0
238	20231027	164800	138669060	4375	4375	4375	4375	0
239	20231027	164700	138669060	4375	4375	4375	4375	0
240	20231027	164600	138669060	4375	4375	4375	4375	0
241	20231027	164500	138669060	4375	4375	4375	4375	0
242	20231027	164400	138669060	4375	4375	4375	4375	1240
243	20231027	164300	138669060	4375	4375	4375	4375	0
244	20231027	164200	138669060	4375	4375	4375	4375	0
245	20231027	164100	138669060	4375	4375	4375	4375	0
246	20231027	164000	138669060	4375	4375	4375	4375	0
247	20231027	163900	138669060	4375	4375	4375	4375	0
248	20231027	163800	138669060	4375	4375	4375	4375	0
249	20231027	163700	138669060	4375	4375	4375	4375	0
250	20231027	163600	138669060	4375	4375	4375	4375	0
251	20231027	163500	138669060	4375	4375	4375	4375	0
252	20231027	163400	138669060	4375	4375	4375	4375	0
253	20231027	163300	138669060	4375	4375	4375	4375	0
254	20231027	163200	138669060	4375	4375	4375	4375	0
255	20231027	163100	138669060	4375	4375	4375	4375	0
256	20231027	163000	138669060	4375	4375	4375	4375	0
257	20231027	162900	138669060	4375	4375	4375	4375	0
258	20231027	162800	138669060	4375	4375	4375	4375	0
259	20231027	162700	138669060	4375	4375	4375	4375	0
260	20231027	162600	138669060	4375	4375	4375	4375	0
261	20231027	162500	138669060	4375	4375	4375	4375	0
262	20231027	162400	138669060	4375	4375	4375	4375	0
263	20231027	162300	138669060	4375	4375	4375	4375	0
264	20231027	162200	138669060	4375	4375	4375	4375	0
265	20231027	162100	138669060	4375	4375	4375	4375	0
266	20231027	162000	138669060	4375	4375	4375	4375	0
267	20231027	161900	138669060	4375	4375	4375	4375	0
268	20231027	161800	138669060	4375	4375	4375	4375	0
269	20231027	161700	138669060	4375	4375	4375	4375	0
270	20231027	161600	138669060	4375	4375	4375	4375	0
271	20231027	161500	138669060	4375	4375	4375	4375	0
272	20231027	161400	138669060	4375	4375	4375	4375	1240
273	20231027	161300	138669060	4375	4375	4375	4375	0
274	20231027	161200	138669060	4375	4375	4375	4375	0
275	20231027	161100	138669060	4375	4375	4375	4375	0
276	20231027	161000	138669060	4375	4375	4375	4375	0
277	20231027	160900	138669060	4375	4375	4375	4375	0
278	20231027	160800	138669060	4375	4375	4375	4375	0
279	20231027	160700	138669060	4375	4375	4375	4375	0
280	20231027	160600	138669060	4375	4375	4375	4375	0
281	20231027	160500	138669060	4375	4375	4375	4375	0
282	20231027	160400	138669060	4375	4375	4375	4375	0
283	20231027	160300	138669060	4375	4375	4375	4375	0
284	20231027	160200	138669060	4375	4375	4375	4375	0
285	20231027	160100	138669060	4375	4375	4375	4375	0
286	20231027	160000	138669060	4375	4375	4375	4375	0
287	20231027	155900	138669060	4375	4375	4375	4375	0
288	20231027	155800	138669060	4375	4375	4375	4375	0
289	20231027	155700	138669060	4375	4375	4375	4375	0
290	20231027	155600	138669060	4375	4375	4375	4375	0
291	20231027	155500	138669060	4375	4375	4375	4375	0
292	20231027	155400	138669060	4375	4375	4375	4375	0
293	20231027	155300	138669060	4375	4375	4375	4375	0
294	20231027	155200	138669060	4375	4375	4375	4375	0
295	20231027	155100	138669060	4375	4375	4375	4375	0
296	20231027	155000	138669060	4375	4375	4375	4375	0
297	20231027	154900	138669060	4375	4375	4375	4375	0
298	20231027	154800	138669060	4375	4375	4375	4375	0
299	20231027	154700	138669060	4375	4375	4375	4375	0
300	20231027	154600	138669060	4375	4375	4375	4375	0
301	20231027	154500	138669060	4375	4375	4375	4375	0
302	20231027	154400	138669060	4375	4375	4375	4375	1240
303	20231027	154300	138669060	4375	4375	4375	4375	0
304	20231027	154200	138669060	4375	4375	4375	4375	0
305	20231027	154100	138669060	4375	4375	4375	4375	0
306	20231027	154000	138669060	4375	4375	4375	4375	0
307	20231027	153900	138669060	4375	4375	4375	4375	0
308	20231027	153800	138669060	4375	4375	4375	4375	0
309	20231027	153700	138669060	4375	4375	4375	4375	0
310	20231027	153600	138669060	4375	4375	4375	4375	0
311	20231027	153500	138669060	4375	4375	4375	4375	0
312	20231027	153400	138669060	4375	4375	4375	4375	0
313	20231027	153300	138669060	4375	4375	4375	4375	0
314	20231027	153200	138669060	4375	4375	4375	4375	0
315	20231027	153100	138669060	4375	4375	4375	4375	0
316	20231027	153000	138669060	4375	4375	4375	4375	1240
317	20231027	152900	133244060	4370	4370	4370	4370	0
318	20231027	152800	133244060	4370	4370	4370	4370	0
319	20231027	152700	133244060	4370	4370	4370	4370	0
320	20231027	152600	133244060	4370	4370	4370	4370	0
321	20231027	152500	133244060	4370	4370	4370	4370	0
322	20231027	152400	133244060	4370	4370	4370	4370	0
323	20231027	152300	133244060	4370	4370	4370	4370	0
324	20231027	152200	133244060	4370	4370	4370	4370	0
325	20231027	152100	133244060	4370	4370	4370	4370	0
326	20231027	152000	133244060	4370	4370	4370	4370	0
327	20231027	151900	133244060	4370	4370	4370	4370	100
328	20231027	151800	132807060	4370	4370	4370	4370	131
329	20231027	151700	132234590	4375	4375	4375	4375	1249
330	20231027	151600	126770215	4380	4385	4385	4380	1352
331	20231027	151500	120848440	4395	4395	4395	4395	0
332	20231027	151400	120848440	4395	4395	4395	4395	1
333	20231027	151300	120844045	4390	4390	4390	4390	410
334	20231027	151200	119044145	4395	4395	4395	4395	0
335	20231027	151100	119044145	4395	4395	4395	4395	5
336	20231027	151000	119022170	4390	4390	4390	4390	0
337	20231027	150900	119022170	4390	4390	4390	4390	0
338	20231027	150800	119022170	4390	4390	4390	4390	0
339	20231027	150700	119022170	4390	4390	4390	4390	0
340	20231027	150600	119022170	4390	4390	4390	4390	0
341	20231027	150500	119022170	4390	4390	4390	4390	0
342	20231027	150400	119022170	4390	4390	4390	4390	0
343	20231027	150300	119022170	4390	4390	4390	4390	0
344	20231027	150200	119022170	4390	4390	4390	4390	0
345	20231027	150100	119022170	4390	4390	4390	4390	0
346	20231027	150000	119022170	4390	4390	4390	4390	0
347	20231027	145900	119022170	4390	4395	4395	4390	61
348	20231027	145800	118754365	4395	4395	4395	4395	0
349	20231027	145700	118754365	4395	4395	4395	4395	2
350	20231027	145600	118745575	4390	4390	4390	4390	0
351	20231027	145500	118745575	4390	4390	4390	4390	0
352	20231027	145400	118745575	4390	4390	4390	4390	0
353	20231027	145300	118745575	4390	4390	4390	4390	0
354	20231027	145200	118745575	4390	4395	4395	4390	787
355	20231027	145100	115286940	4395	4395	4395	4395	0
356	20231027	145000	115286940	4395	4395	4395	4395	0
357	20231027	144900	115286940	4395	4395	4395	4395	17
358	20231027	144800	115212225	4395	4395	4395	4395	1
359	20231027	144700	115207830	4395	4395	4395	4395	0
360	20231027	144600	115207830	4395	4395	4395	4395	0
361	20231027	144500	115207830	4395	4395	4395	4395	0
362	20231027	144400	115207830	4395	4395	4395	4395	0
363	20231027	144300	115207830	4395	4395	4395	4395	203
364	20231027	144200	114315645	4395	4395	4395	4395	0
365	20231027	144100	114315645	4395	4395	4395	4395	0
366	20231027	144000	114315645	4395	4395	4395	4395	0
367	20231027	143900	114315645	4395	4395	4395	4395	0
368	20231027	143800	114315645	4395	4395	4395	4395	1
369	20231027	143700	114311250	4395	4395	4395	4395	0
370	20231027	143600	114311250	4395	4395	4395	4395	0
371	20231027	143500	114311250	4395	4395	4395	4395	0
372	20231027	143400	114311250	4395	4395	4395	4395	0
373	20231027	143300	114311250	4395	4395	4395	4395	0
374	20231027	143200	114311250	4395	4395	4395	4395	0
375	20231027	143100	114311250	4395	4395	4395	4395	0
376	20231027	143000	114311250	4395	4395	4395	4395	0
377	20231027	142900	114311250	4395	4395	4395	4395	0
378	20231027	142800	114311250	4395	4395	4395	4395	0
379	20231027	142700	114311250	4395	4395	4395	4395	0
380	20231027	142600	114311250	4395	4395	4395	4395	2
381	20231027	142500	114302460	4420	4420	4420	4420	10
382	20231027	142400	114258260	4395	4395	4395	4395	0
383	20231027	142300	114258260	4395	4395	4395	4395	0
384	20231027	142200	114258260	4395	4395	4395	4395	0
385	20231027	142100	114258260	4395	4395	4395	4395	0
386	20231027	142000	114258260	4395	4395	4395	4395	0
387	20231027	141900	114258260	4395	4395	4395	4395	0
388	20231027	141800	114258260	4395	4395	4395	4395	0
389	20231027	141700	114258260	4395	4395	4395	4395	0
390	20231027	141600	114258260	4395	4395	4395	4395	140
391	20231027	141500	113642960	4400	4400	4400	4400	0
392	20231027	141400	113642960	4400	4400	4400	4400	0
393	20231027	141300	113642960	4400	4400	4400	4400	37
394	20231027	141200	113480160	4400	4400	4400	4400	184
395	20231027	141100	112670560	4395	4395	4395	4395	0
396	20231027	141000	112670560	4395	4395	4395	4395	0
397	20231027	140900	112670560	4395	4395	4395	4395	0
398	20231027	140800	112670560	4395	4395	4395	4395	0
399	20231027	140700	112670560	4395	4395	4395	4395	0
400	20231027	140600	112670560	4395	4395	4395	4395	0
401	20231027	140500	112670560	4395	4395	4395	4395	0
402	20231027	140400	112670560	4395	4395	4395	4395	0
403	20231027	140300	112670560	4395	4395	4395	4395	0
404	20231027	140200	112670560	4395	4395	4395	4395	0
405	20231027	140100	112670560	4395	4395	4395	4395	0
406	20231027	140000	112670560	4395	4395	4395	4395	0
407	20231027	135900	112670560	4395	4395	4395	4395	0
408	20231027	135800	112670560	4395	4395	4395	4395	88
409	20231027	135700	112283800	4405	4405	4405	4405	0
410	20231027	135600	112283800	4405	4405	4405	4405	0
411	20231027	135500	112283800	4405	4405	4405	4405	11
412	20231027	135400	112235345	4400	4400	4400	4400	0
413	20231027	135300	112235345	4400	4400	4400	4400	0
414	20231027	135200	112235345	4400	4405	4405	4400	55
415	20231027	135100	111993310	4405	4405	4405	4405	0
416	20231027	135000	111993310	4405	4405	4405	4405	0
417	20231027	134900	111993310	4405	4405	4405	4405	56
418	20231027	134800	111746630	4405	4405	4405	4405	0
419	20231027	134700	111746630	4405	4405	4405	4405	0
420	20231027	134600	111746630	4405	4405	4405	4405	0
421	20231027	134500	111746630	4405	4405	4405	4405	0
422	20231027	134400	111746630	4405	4405	4405	4405	0
423	20231027	134300	111746630	4405	4415	4415	4405	145
424	20231027	134200	111107185	4415	4415	4415	4415	0
425	20231027	134100	111107185	4415	4415	4415	4415	0
426	20231027	134000	111107185	4415	4415	4415	4415	0
427	20231027	133900	111107185	4415	4415	4415	4415	1
428	20231027	133800	111102770	4405	4395	4405	4375	542
429	20231027	133700	108728920	4395	4380	4395	4380	1077
430	20231027	133600	104010985	4380	4375	4380	4375	394
431	20231027	133500	102287010	4375	4375	4375	4375	0
432	20231027	133400	102287010	4375	4375	4375	4375	0
433	20231027	133300	102287010	4375	4375	4375	4375	2
434	20231027	133200	102278260	4375	4375	4375	4375	0
435	20231027	133100	102278260	4375	4375	4375	4375	0
436	20231027	133000	102278260	4375	4375	4375	4375	100
437	20231027	132900	101840760	4375	4375	4375	4375	0
438	20231027	132800	101840760	4375	4375	4375	4375	0
439	20231027	132700	101840760	4375	4375	4375	4375	0
440	20231027	132600	101840760	4375	4375	4375	4375	0
441	20231027	132500	101840760	4375	4375	4375	4375	0
442	20231027	132400	101840760	4375	4375	4375	4375	2
443	20231027	132300	101832010	4380	4380	4380	4380	0
444	20231027	132200	101832010	4380	4380	4380	4380	0
445	20231027	132100	101832010	4380	4380	4380	4380	0
446	20231027	132000	101832010	4380	4380	4380	4360	127
447	20231027	131900	101277990	4380	4380	4380	4380	9
448	20231027	131800	101238570	4380	4380	4380	4380	0
449	20231027	131700	101238570	4380	4365	4380	4365	15
450	20231027	131600	101173020	4365	4365	4365	4365	115
451	20231027	131500	100671045	4370	4370	4370	4370	0
452	20231027	131400	100671045	4370	4375	4375	4370	213
453	20231027	131300	99739850	4380	4380	4380	4380	0
454	20231027	131200	99739850	4380	4380	4380	4380	1
455	20231027	131100	99735470	4380	4380	4380	4380	0
456	20231027	131000	99735470	4380	4380	4380	4380	15
457	20231027	130900	99669770	4380	4375	4380	4375	758
458	20231027	130800	96349735	4380	4380	4380	4380	0
459	20231027	130700	96349735	4380	4380	4380	4380	20
460	20231027	130600	96262135	4380	4380	4380	4380	60
461	20231027	130500	95999335	4380	4380	4380	4380	0
462	20231027	130400	95999335	4380	4380	4380	4380	0
463	20231027	130300	95999335	4380	4380	4380	4380	0
464	20231027	130200	95999335	4380	4380	4380	4380	26
465	20231027	130100	95885455	4375	4375	4375	4375	0
466	20231027	130000	95885455	4375	4375	4375	4375	84
467	20231027	125900	95517955	4375	4375	4375	4375	41
468	20231027	125800	95338580	4370	4370	4370	4370	64
469	20231027	125700	95058900	4370	4365	4370	4365	537
470	20231027	125600	92712635	4365	4360	4365	4360	536
471	20231027	125500	90375665	4370	4370	4370	4370	2
472	20231027	125400	90366925	4355	4355	4355	4355	0
473	20231027	125300	90366925	4355	4355	4355	4355	0
474	20231027	125200	90366925	4355	4365	4365	4355	270
475	20231027	125100	89190705	4380	4380	4380	4380	0
476	20231027	125000	89190705	4380	4380	4380	4380	0
477	20231027	124900	89190705	4380	4380	4380	4380	0
478	20231027	124800	89190705	4380	4380	4380	4380	3
479	20231027	124700	89177565	4385	4385	4385	4385	0
480	20231027	124600	89177565	4385	4385	4385	4385	63
481	20231027	124500	88901310	4385	4385	4385	4385	0
482	20231027	124400	88901310	4385	4395	4395	4385	90
483	20231027	124300	88506610	4355	4400	4400	4345	1003
484	20231027	124200	84130385	4400	4400	4400	4400	0
485	20231027	124100	84130385	4400	4400	4400	4400	100
486	20231027	124000	83690385	4400	4400	4400	4400	94
487	20231027	123900	83276785	4400	4400	4400	4400	0
488	20231027	123800	83276785	4400	4405	4425	4400	303
489	20231027	123700	81943550	4395	4395	4395	4395	0
490	20231027	123600	81943550	4395	4390	4395	4390	204
491	20231027	123500	81047870	4395	4380	4395	4380	89
492	20231027	123400	80658020	4380	4410	4410	4360	520
493	20231027	123300	78389680	4435	4435	4435	4435	129
494	20231027	123200	77817565	4465	4465	4465	4335	3918
495	20231027	123100	60684465	4470	4470	4470	4470	0
496	20231027	123000	60684465	4470	4470	4470	4470	0
497	20231027	122900	60684465	4470	4470	4470	4470	0
498	20231027	122800	60684465	4470	4470	4470	4470	0
499	20231027	122700	60684465	4470	4470	4470	4470	0
500	20231027	122600	60684465	4470	4470	4470	4470	0
501	20231027	122500	60684465	4470	4470	4470	4470	0
502	20231027	122400	60684465	4470	4470	4470	4470	0
503	20231027	122300	60684465	4470	4470	4470	4470	0
504	20231027	122200	60684465	4470	4470	4470	4470	0
505	20231027	122100	60684465	4470	4470	4470	4470	0
506	20231027	122000	60684465	4470	4470	4470	4470	0
507	20231027	121900	60684465	4470	4470	4470	4470	0
508	20231027	121800	60684465	4470	4470	4470	4470	0
509	20231027	121700	60684465	4470	4470	4470	4470	4
510	20231027	121600	60666585	4475	4475	4475	4475	0
511	20231027	121500	60666585	4475	4445	4475	4445	131
512	20231027	121400	60081020	4445	4445	4445	4445	17
513	20231027	121300	60005455	4445	4450	4450	4445	10
514	20231027	121200	59961000	4475	4475	4475	4475	0
515	20231027	121100	59961000	4475	4475	4475	4475	0
516	20231027	121000	59961000	4475	4475	4475	4475	1
517	20231027	120900	59956525	4450	4450	4450	4450	4
518	20231027	120800	59938725	4480	4480	4480	4480	0
519	20231027	120700	59938725	4480	4480	4480	4480	10
520	20231027	120600	59893925	4470	4470	4470	4470	0
521	20231027	120500	59893925	4470	4470	4470	4470	4
522	20231027	120400	59876045	4485	4485	4485	4485	0
523	20231027	120300	59876045	4485	4485	4485	4485	0
524	20231027	120200	59876045	4485	4485	4485	4485	0
525	20231027	120100	59876045	4485	4485	4485	4485	0
526	20231027	120000	59876045	4485	4485	4485	4485	0
527	20231027	115900	59876045	4485	4485	4485	4485	0
528	20231027	115800	59876045	4485	4485	4485	4485	0
529	20231027	115700	59876045	4485	4485	4485	4485	0
530	20231027	115600	59876045	4485	4485	4485	4485	0
531	20231027	115500	59876045	4485	4485	4485	4485	0
532	20231027	115400	59876045	4485	4485	4485	4485	0
533	20231027	115300	59876045	4485	4485	4485	4485	0
534	20231027	115200	59876045	4485	4485	4485	4485	0
535	20231027	115100	59876045	4485	4485	4485	4485	0
536	20231027	115000	59876045	4485	4485	4485	4485	0
537	20231027	114900	59876045	4485	4485	4485	4460	202
538	20231027	114800	58975065	4480	4480	4480	4480	7
539	20231027	114700	58943705	4455	4455	4455	4455	0
540	20231027	114600	58943705	4455	4455	4455	4455	0
541	20231027	114500	58943705	4455	4455	4455	4455	0
542	20231027	114400	58943705	4455	4455	4455	4455	3
543	20231027	114300	58930340	4445	4455	4455	4445	170
544	20231027	114200	58173530	4460	4470	4470	4460	32
545	20231027	114100	58030710	4485	4485	4485	4485	0
546	20231027	114000	58030710	4485	4485	4485	4485	0
547	20231027	113900	58030710	4485	4485	4485	4485	0
548	20231027	113800	58030710	4485	4485	4485	4485	0
549	20231027	113700	58030710	4485	4485	4485	4485	0
550	20231027	113600	58030710	4485	4485	4485	4485	0
551	20231027	113500	58030710	4485	4485	4485	4485	1
552	20231027	113400	58026225	4480	4480	4480	4480	76
553	20231027	113300	57685745	4480	4480	4480	4480	10
554	20231027	113200	57640945	4480	4480	4480	4480	0
555	20231027	113100	57640945	4480	4480	4480	4480	4
556	20231027	113000	57623025	4480	4480	4480	4480	0
557	20231027	112900	57623025	4480	4480	4480	4480	10
558	20231027	112800	57578225	4480	4475	4480	4475	40
559	20231027	112700	57399050	4475	4475	4475	4475	11
560	20231027	112600	57349825	4475	4475	4475	4475	1
561	20231027	112500	57345350	4470	4470	4470	4470	0
562	20231027	112400	57345350	4470	4470	4470	4470	0
563	20231027	112300	57345350	4470	4470	4470	4470	0
564	20231027	112200	57345350	4470	4470	4470	4470	0
565	20231027	112100	57345350	4470	4470	4470	4470	0
566	20231027	112000	57345350	4470	4470	4470	4470	0
567	20231027	111900	57345350	4470	4470	4470	4470	50
568	20231027	111800	57121850	4470	4470	4470	4470	0
569	20231027	111700	57121850	4470	4450	4470	4450	8
570	20231027	111600	57086135	4465	4465	4465	4465	0
571	20231027	111500	57086135	4465	4450	4465	4450	136
572	20231027	111400	56480875	4470	4470	4470	4470	0
573	20231027	111300	56480875	4470	4480	4480	4470	3
574	20231027	111200	56467445	4490	4490	4490	4490	0
575	20231027	111100	56467445	4490	4490	4490	4490	0
576	20231027	111000	56467445	4490	4490	4490	4490	0
577	20231027	110900	56467445	4490	4490	4490	4490	0
578	20231027	110800	56467445	4490	4490	4490	4490	0
579	20231027	110700	56467445	4490	4490	4490	4490	0
580	20231027	110600	56467445	4490	4490	4490	4490	0
581	20231027	110500	56467445	4490	4485	4490	4485	5
582	20231027	110400	56445015	4485	4485	4485	4485	0
583	20231027	110300	56445015	4485	4485	4485	4485	0
584	20231027	110200	56445015	4485	4485	4485	4485	0
585	20231027	110100	56445015	4485	4480	4485	4480	26
586	20231027	110000	56328425	4480	4480	4480	4480	0
587	20231027	105900	56328425	4480	4480	4480	4480	0
588	20231027	105800	56328425	4480	4480	4480	4480	0
589	20231027	105700	56328425	4480	4480	4480	4480	85
590	20231027	105600	55947625	4480	4480	4480	4480	1
591	20231027	105500	55943145	4470	4470	4470	4470	533
592	20231027	105400	53560635	4470	4470	4470	4470	0
593	20231027	105300	53560635	4470	4470	4470	4470	3
594	20231027	105200	53547225	4470	4470	4470	4470	0
595	20231027	105100	53547225	4470	4470	4470	4470	0
596	20231027	105000	53547225	4470	4435	4470	4435	10
597	20231027	104900	53502700	4440	4440	4440	4440	0
598	20231027	104800	53502700	4440	4440	4440	4440	0
599	20231027	104700	53502700	4440	4440	4440	4440	19
600	20231027	104600	53418340	4490	4490	4490	4490	0
601	20231027	104500	53418340	4490	4490	4490	4490	0
602	20231027	104400	53418340	4490	4490	4490	4490	10
603	20231027	104300	53373440	4490	4490	4490	4490	0
604	20231027	104200	53373440	4490	4450	4490	4450	120
605	20231027	104100	52838810	4450	4450	4450	4450	0
606	20231027	104000	52838810	4450	4450	4450	4450	1
607	20231027	103900	52834360	4430	4430	4430	4430	5
608	20231027	103800	52812210	4450	4450	4450	4450	200
609	20231027	103700	51922210	4420	4420	4420	4420	50
610	20231027	103600	51701210	4450	4430	4450	4430	500
611	20231027	103500	49478310	4430	4425	4430	4425	50
612	20231027	103400	49256815	4425	4425	4425	4425	250
613	20231027	103300	48150565	4425	4425	4425	4425	0
614	20231027	103200	48150565	4425	4425	4425	4425	0
615	20231027	103100	48150565	4425	4425	4425	4425	0
616	20231027	103000	48150565	4425	4425	4425	4425	0
617	20231027	102900	48150565	4425	4425	4425	4425	0
618	20231027	102800	48150565	4425	4425	4425	4425	0
619	20231027	102700	48150565	4425	4420	4425	4420	92
620	20231027	102600	47743875	4420	4420	4420	4420	0
621	20231027	102500	47743875	4420	4420	4420	4420	10
622	20231027	102400	47699675	4420	4420	4420	4420	0
623	20231027	102300	47699675	4420	4420	4420	4420	0
624	20231027	102200	47699675	4420	4420	4420	4420	100
625	20231027	102100	47257675	4420	4415	4420	4415	409
626	20231027	102000	45450865	4420	4420	4420	4420	0
627	20231027	101900	45450865	4420	4410	4420	4410	373
628	20231027	101800	43804335	4400	4390	4400	4390	1391
629	20231027	101700	37697695	4390	4390	4390	4390	44
630	20231027	101600	37504535	4390	4390	4390	4390	0
631	20231027	101500	37504535	4390	4390	4390	4390	2
632	20231027	101400	37495755	4390	4390	4390	4390	0
633	20231027	101300	37495755	4390	4390	4390	4390	0
634	20231027	101200	37495755	4390	4390	4390	4390	1
635	20231027	101100	37491365	4390	4390	4390	4390	0
636	20231027	101000	37491365	4390	4390	4390	4390	0
637	20231027	100900	37491365	4390	4390	4390	4390	9
638	20231027	100800	37451855	4365	4365	4365	4365	0
639	20231027	100700	37451855	4365	4365	4365	4365	0
640	20231027	100600	37451855	4365	4365	4365	4365	505
641	20231027	100500	35247530	4370	4375	4375	4370	600
642	20231027	100400	32625505	4370	4370	4370	4370	0
643	20231027	100300	32625505	4370	4380	4380	4370	131
644	20231027	100200	32052795	4385	4385	4385	4385	0
645	20231027	100100	32052795	4385	4385	4385	4385	0
646	20231027	100000	32052795	4385	4380	4385	4380	95
647	20231027	095900	31636680	4380	4380	4380	4380	33
648	20231027	095800	31492140	4385	4385	4385	4385	0
649	20231027	095700	31492140	4385	4385	4385	4385	0
650	20231027	095600	31492140	4385	4385	4385	4385	0
651	20231027	095500	31492140	4385	4385	4385	4385	10
652	20231027	095400	31448290	4385	4385	4385	4385	35
653	20231027	095300	31294815	4390	4390	4390	4390	0
654	20231027	095200	31294815	4390	4390	4390	4390	28
655	20231027	095100	31171895	4390	4390	4390	4390	33
656	20231027	095000	31027025	4390	4390	4390	4390	20
657	20231027	094900	30939225	4390	4385	4390	4385	155
658	20231027	094800	30258920	4380	4380	4380	4380	0
659	20231027	094700	30258920	4380	4380	4380	4380	0
660	20231027	094600	30258920	4380	4380	4380	4380	0
661	20231027	094500	30258920	4380	4380	4380	4380	10
662	20231027	094400	30215120	4380	4380	4380	4380	220
663	20231027	094300	29251520	4380	4380	4380	4380	0
664	20231027	094200	29251520	4380	4385	4385	4380	722
665	20231027	094100	26086510	4390	4390	4390	4390	0
666	20231027	094000	26086510	4390	4395	4395	4390	357
667	20231027	093900	24518265	4400	4400	4400	4400	0
668	20231027	093800	24518265	4400	4400	4400	4400	0
669	20231027	093700	24518265	4400	4400	4400	4400	106
670	20231027	093600	24051865	4405	4410	4410	4405	6
671	20231027	093500	24025410	4420	4420	4420	4420	1
672	20231027	093400	24020990	4420	4420	4420	4420	2
673	20231027	093300	24012150	4410	4420	4420	4410	453
674	20231027	093200	22013075	4420	4420	4420	4420	0
675	20231027	093100	22013075	4420	4420	4420	4420	4
676	20231027	093000	21995395	4415	4415	4415	4415	0
677	20231027	092900	21995395	4415	4415	4415	4415	5
678	20231027	092800	21973320	4395	4395	4395	4395	0
679	20231027	092700	21973320	4395	4395	4395	4395	0
680	20231027	092600	21973320	4395	4395	4395	4395	0
681	20231027	092500	21973320	4395	4395	4395	4395	441
682	20231027	092400	20035125	4395	4395	4395	4395	0
683	20231027	092300	20035125	4395	4395	4395	4395	0
684	20231027	092200	20035125	4395	4395	4395	4395	0
685	20231027	092100	20035125	4395	4435	4440	4395	973
686	20231027	092000	15721620	4435	4435	4435	4435	50
687	20231027	091900	15499870	4435	4435	4435	4435	539
688	20231027	091800	13109405	4435	4435	4435	4435	0
689	20231027	091700	13109405	4435	4400	4435	4400	20
690	20231027	091600	13020810	4380	4380	4380	4380	0
691	20231027	091500	13020810	4380	4380	4380	4380	0
692	20231027	091400	13020810	4380	4390	4390	4380	425
693	20231027	091300	11156550	4390	4400	4400	4390	236
694	20231027	091200	10118700	4405	4405	4405	4405	8
695	20231027	091100	10083460	4405	4405	4405	4405	2
696	20231027	091000	10074650	4405	4405	4405	4405	122
697	20231027	090900	9537240	4440	4440	4440	4440	0
698	20231027	090800	9537240	4440	4440	4440	4440	0
699	20231027	090700	9537240	4440	4440	4440	4440	0
700	20231027	090600	9537240	4440	4440	4440	4440	0
701	20231027	090500	9537240	4440	4430	4440	4430	201
702	20231027	090400	8646800	4440	4440	4440	4440	0
703	20231027	090300	8646800	4440	4400	4440	4400	44
704	20231027	090200	8452400	4400	4400	4400	4400	454
705	20231027	090100	6454800	4400	4400	4400	4400	0
706	20231027	090000	6454800	4400	4400	4400	4400	1467