KissMeData/448730/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210500	142908745	5030	5030	5030	5030	891
3	20231027	210400	142908745	5030	5030	5030	5030	0
4	20231027	210300	142908745	5030	5030	5030	5030	0
5	20231027	210200	142908745	5030	5030	5030	5030	0
6	20231027	210100	142908745	5030	5030	5030	5030	0
7	20231027	210000	142908745	5030	5030	5030	5030	0
8	20231027	205900	142908745	5030	5030	5030	5030	0
9	20231027	205800	142908745	5030	5030	5030	5030	0
10	20231027	205700	142908745	5030	5030	5030	5030	0
11	20231027	205600	142908745	5030	5030	5030	5030	0
12	20231027	205500	142908745	5030	5030	5030	5030	0
13	20231027	205400	142908745	5030	5030	5030	5030	0
14	20231027	205300	142908745	5030	5030	5030	5030	0
15	20231027	205200	142908745	5030	5030	5030	5030	0
16	20231027	205100	142908745	5030	5030	5030	5030	0
17	20231027	205000	142908745	5030	5030	5030	5030	0
18	20231027	204900	142908745	5030	5030	5030	5030	0
19	20231027	204800	142908745	5030	5030	5030	5030	0
20	20231027	204700	142908745	5030	5030	5030	5030	0
21	20231027	204600	142908745	5030	5030	5030	5030	0
22	20231027	204500	142908745	5030	5030	5030	5030	0
23	20231027	204400	142908745	5030	5030	5030	5030	0
24	20231027	204300	142908745	5030	5030	5030	5030	0
25	20231027	204200	142908745	5030	5030	5030	5030	0
26	20231027	204100	142908745	5030	5030	5030	5030	0
27	20231027	204000	142908745	5030	5030	5030	5030	0
28	20231027	203900	142908745	5030	5030	5030	5030	0
29	20231027	203800	142908745	5030	5030	5030	5030	0
30	20231027	203700	142908745	5030	5030	5030	5030	0
31	20231027	203600	142908745	5030	5030	5030	5030	0
32	20231027	203500	142908745	5030	5030	5030	5030	891
33	20231027	203400	142908745	5030	5030	5030	5030	0
34	20231027	203300	142908745	5030	5030	5030	5030	0
35	20231027	203200	142908745	5030	5030	5030	5030	0
36	20231027	203100	142908745	5030	5030	5030	5030	0
37	20231027	203000	142908745	5030	5030	5030	5030	0
38	20231027	202900	142908745	5030	5030	5030	5030	0
39	20231027	202800	142908745	5030	5030	5030	5030	0
40	20231027	202700	142908745	5030	5030	5030	5030	0
41	20231027	202600	142908745	5030	5030	5030	5030	0
42	20231027	202500	142908745	5030	5030	5030	5030	0
43	20231027	202400	142908745	5030	5030	5030	5030	0
44	20231027	202300	142908745	5030	5030	5030	5030	0
45	20231027	202200	142908745	5030	5030	5030	5030	0
46	20231027	202100	142908745	5030	5030	5030	5030	0
47	20231027	202000	142908745	5030	5030	5030	5030	0
48	20231027	201900	142908745	5030	5030	5030	5030	0
49	20231027	201800	142908745	5030	5030	5030	5030	0
50	20231027	201700	142908745	5030	5030	5030	5030	0
51	20231027	201600	142908745	5030	5030	5030	5030	0
52	20231027	201500	142908745	5030	5030	5030	5030	0
53	20231027	201400	142908745	5030	5030	5030	5030	0
54	20231027	201300	142908745	5030	5030	5030	5030	0
55	20231027	201200	142908745	5030	5030	5030	5030	0
56	20231027	201100	142908745	5030	5030	5030	5030	0
57	20231027	201000	142908745	5030	5030	5030	5030	0
58	20231027	200900	142908745	5030	5030	5030	5030	0
59	20231027	200800	142908745	5030	5030	5030	5030	0
60	20231027	200700	142908745	5030	5030	5030	5030	0
61	20231027	200600	142908745	5030	5030	5030	5030	0
62	20231027	200500	142908745	5030	5030	5030	5030	891
63	20231027	200400	142908745	5030	5030	5030	5030	0
64	20231027	200300	142908745	5030	5030	5030	5030	0
65	20231027	200200	142908745	5030	5030	5030	5030	0
66	20231027	200100	142908745	5030	5030	5030	5030	0
67	20231027	200000	142908745	5030	5030	5030	5030	0
68	20231027	195900	142908745	5030	5030	5030	5030	0
69	20231027	195800	142908745	5030	5030	5030	5030	0
70	20231027	195700	142908745	5030	5030	5030	5030	0
71	20231027	195600	142908745	5030	5030	5030	5030	0
72	20231027	195500	142908745	5030	5030	5030	5030	0
73	20231027	195400	142908745	5030	5030	5030	5030	0
74	20231027	195300	142908745	5030	5030	5030	5030	0
75	20231027	195200	142908745	5030	5030	5030	5030	0
76	20231027	195100	142908745	5030	5030	5030	5030	0
77	20231027	195000	142908745	5030	5030	5030	5030	0
78	20231027	194900	142908745	5030	5030	5030	5030	0
79	20231027	194800	142908745	5030	5030	5030	5030	0
80	20231027	194700	142908745	5030	5030	5030	5030	0
81	20231027	194600	142908745	5030	5030	5030	5030	0
82	20231027	194500	142908745	5030	5030	5030	5030	0
83	20231027	194400	142908745	5030	5030	5030	5030	0
84	20231027	194300	142908745	5030	5030	5030	5030	0
85	20231027	194200	142908745	5030	5030	5030	5030	0
86	20231027	194100	142908745	5030	5030	5030	5030	0
87	20231027	194000	142908745	5030	5030	5030	5030	0
88	20231027	193900	142908745	5030	5030	5030	5030	0
89	20231027	193800	142908745	5030	5030	5030	5030	0
90	20231027	193700	142908745	5030	5030	5030	5030	0
91	20231027	193600	142908745	5030	5030	5030	5030	0
92	20231027	193500	142908745	5030	5030	5030	5030	891
93	20231027	193400	142908745	5030	5030	5030	5030	0
94	20231027	193300	142908745	5030	5030	5030	5030	0
95	20231027	193200	142908745	5030	5030	5030	5030	0
96	20231027	193100	142908745	5030	5030	5030	5030	0
97	20231027	193000	142908745	5030	5030	5030	5030	0
98	20231027	192900	142908745	5030	5030	5030	5030	0
99	20231027	192800	142908745	5030	5030	5030	5030	0
100	20231027	192700	142908745	5030	5030	5030	5030	0
101	20231027	192600	142908745	5030	5030	5030	5030	0
102	20231027	192500	142908745	5030	5030	5030	5030	0
103	20231027	192400	142908745	5030	5030	5030	5030	0
104	20231027	192300	142908745	5030	5030	5030	5030	0
105	20231027	192200	142908745	5030	5030	5030	5030	0
106	20231027	192100	142908745	5030	5030	5030	5030	0
107	20231027	192000	142908745	5030	5030	5030	5030	0
108	20231027	191900	142908745	5030	5030	5030	5030	0
109	20231027	191800	142908745	5030	5030	5030	5030	0
110	20231027	191700	142908745	5030	5030	5030	5030	0
111	20231027	191600	142908745	5030	5030	5030	5030	0
112	20231027	191500	142908745	5030	5030	5030	5030	0
113	20231027	191400	142908745	5030	5030	5030	5030	0
114	20231027	191300	142908745	5030	5030	5030	5030	0
115	20231027	191200	142908745	5030	5030	5030	5030	0
116	20231027	191100	142908745	5030	5030	5030	5030	0
117	20231027	191000	142908745	5030	5030	5030	5030	0
118	20231027	190900	142908745	5030	5030	5030	5030	0
119	20231027	190800	142908745	5030	5030	5030	5030	0
120	20231027	190700	142908745	5030	5030	5030	5030	0
121	20231027	190600	142908745	5030	5030	5030	5030	0
122	20231027	190500	142908745	5030	5030	5030	5030	891
123	20231027	190400	142908745	5030	5030	5030	5030	0
124	20231027	190300	142908745	5030	5030	5030	5030	0
125	20231027	190200	142908745	5030	5030	5030	5030	0
126	20231027	190100	142908745	5030	5030	5030	5030	0
127	20231027	190000	142908745	5030	5030	5030	5030	0
128	20231027	185900	142908745	5030	5030	5030	5030	0
129	20231027	185800	142908745	5030	5030	5030	5030	0
130	20231027	185700	142908745	5030	5030	5030	5030	0
131	20231027	185600	142908745	5030	5030	5030	5030	0
132	20231027	185500	142908745	5030	5030	5030	5030	0
133	20231027	185400	142908745	5030	5030	5030	5030	0
134	20231027	185300	142908745	5030	5030	5030	5030	0
135	20231027	185200	142908745	5030	5030	5030	5030	0
136	20231027	185100	142908745	5030	5030	5030	5030	0
137	20231027	185000	142908745	5030	5030	5030	5030	0
138	20231027	184900	142908745	5030	5030	5030	5030	0
139	20231027	184800	142908745	5030	5030	5030	5030	0
140	20231027	184700	142908745	5030	5030	5030	5030	0
141	20231027	184600	142908745	5030	5030	5030	5030	0
142	20231027	184500	142908745	5030	5030	5030	5030	0
143	20231027	184400	142908745	5030	5030	5030	5030	0
144	20231027	184300	142908745	5030	5030	5030	5030	0
145	20231027	184200	142908745	5030	5030	5030	5030	0
146	20231027	184100	142908745	5030	5030	5030	5030	0
147	20231027	184000	142908745	5030	5030	5030	5030	0
148	20231027	183900	142908745	5030	5030	5030	5030	0
149	20231027	183800	142908745	5030	5030	5030	5030	0
150	20231027	183700	142908745	5030	5030	5030	5030	0
151	20231027	183600	142908745	5030	5030	5030	5030	0
152	20231027	183500	142908745	5030	5030	5030	5030	891
153	20231027	183400	142908745	5030	5030	5030	5030	0
154	20231027	183300	142908745	5030	5030	5030	5030	0
155	20231027	183200	142908745	5030	5030	5030	5030	0
156	20231027	183100	142908745	5030	5030	5030	5030	0
157	20231027	183000	142908745	5030	5030	5030	5030	0
158	20231027	182900	142908745	5030	5030	5030	5030	0
159	20231027	182800	142908745	5030	5030	5030	5030	0
160	20231027	182700	142908745	5030	5030	5030	5030	0
161	20231027	182600	142908745	5030	5030	5030	5030	0
162	20231027	182500	142908745	5030	5030	5030	5030	0
163	20231027	182400	142908745	5030	5030	5030	5030	0
164	20231027	182300	142908745	5030	5030	5030	5030	0
165	20231027	182200	142908745	5030	5030	5030	5030	0
166	20231027	182100	142908745	5030	5030	5030	5030	0
167	20231027	182000	142908745	5030	5030	5030	5030	0
168	20231027	181900	142908745	5030	5030	5030	5030	0
169	20231027	181800	142908745	5030	5030	5030	5030	0
170	20231027	181700	142908745	5030	5030	5030	5030	0
171	20231027	181600	142908745	5030	5030	5030	5030	0
172	20231027	181500	142908745	5030	5030	5030	5030	0
173	20231027	181400	142908745	5030	5030	5030	5030	0
174	20231027	181300	142908745	5030	5030	5030	5030	0
175	20231027	181200	142908745	5030	5030	5030	5030	0
176	20231027	181100	142908745	5030	5030	5030	5030	0
177	20231027	181000	142908745	5030	5030	5030	5030	0
178	20231027	180900	142908745	5030	5030	5030	5030	0
179	20231027	180800	142908745	5030	5030	5030	5030	0
180	20231027	180700	142908745	5030	5030	5030	5030	0
181	20231027	180600	142908745	5030	5030	5030	5030	0
182	20231027	180500	142908745	5030	5030	5030	5030	891
183	20231027	180400	142908745	5030	5030	5030	5030	0
184	20231027	180300	142908745	5030	5030	5030	5030	0
185	20231027	180200	142908745	5030	5030	5030	5030	0
186	20231027	180100	142908745	5030	5030	5030	5030	0
187	20231027	180000	142908745	5030	5030	5030	5030	0
188	20231027	175900	142908745	5030	5030	5030	5030	0
189	20231027	175800	142908745	5030	5030	5030	5030	0
190	20231027	175700	142908745	5030	5030	5030	5030	0
191	20231027	175600	142908745	5030	5030	5030	5030	0
192	20231027	175500	142908745	5030	5030	5030	5030	0
193	20231027	175400	142908745	5030	5030	5030	5030	0
194	20231027	175300	142908745	5030	5030	5030	5030	0
195	20231027	175200	142908745	5030	5030	5030	5030	0
196	20231027	175100	142908745	5030	5030	5030	5030	0
197	20231027	175000	142908745	5030	5030	5030	5030	0
198	20231027	174900	142908745	5030	5030	5030	5030	0
199	20231027	174800	142908745	5030	5030	5030	5030	0
200	20231027	174700	142908745	5030	5030	5030	5030	0
201	20231027	174600	142908745	5030	5030	5030	5030	0
202	20231027	174500	142908745	5030	5030	5030	5030	0
203	20231027	174400	142908745	5030	5030	5030	5030	0
204	20231027	174300	142908745	5030	5030	5030	5030	0
205	20231027	174200	142908745	5030	5030	5030	5030	0
206	20231027	174100	142908745	5030	5030	5030	5030	0
207	20231027	174000	142908745	5030	5030	5030	5030	0
208	20231027	173900	142908745	5030	5030	5030	5030	0
209	20231027	173800	142908745	5030	5030	5030	5030	0
210	20231027	173700	142908745	5030	5030	5030	5030	0
211	20231027	173600	142908745	5030	5030	5030	5030	0
212	20231027	173500	142908745	5030	5030	5030	5030	891
213	20231027	173400	142908745	5030	5030	5030	5030	0
214	20231027	173300	142908745	5030	5030	5030	5030	0
215	20231027	173200	142908745	5030	5030	5030	5030	0
216	20231027	173100	142908745	5030	5030	5030	5030	0
217	20231027	173000	142908745	5030	5030	5030	5030	0
218	20231027	172900	142908745	5030	5030	5030	5030	0
219	20231027	172800	142908745	5030	5030	5030	5030	0
220	20231027	172700	142908745	5030	5030	5030	5030	0
221	20231027	172600	142908745	5030	5030	5030	5030	0
222	20231027	172500	142908745	5030	5030	5030	5030	0
223	20231027	172400	142908745	5030	5030	5030	5030	0
224	20231027	172300	142908745	5030	5030	5030	5030	0
225	20231027	172200	142908745	5030	5030	5030	5030	0
226	20231027	172100	142908745	5030	5030	5030	5030	0
227	20231027	172000	142908745	5030	5030	5030	5030	0
228	20231027	171900	142908745	5030	5030	5030	5030	0
229	20231027	171800	142908745	5030	5030	5030	5030	0
230	20231027	171700	142908745	5030	5030	5030	5030	0
231	20231027	171600	142908745	5030	5030	5030	5030	0
232	20231027	171500	142908745	5030	5030	5030	5030	0
233	20231027	171400	142908745	5030	5030	5030	5030	0
234	20231027	171300	142908745	5030	5030	5030	5030	0
235	20231027	171200	142908745	5030	5030	5030	5030	0
236	20231027	171100	142908745	5030	5030	5030	5030	0
237	20231027	171000	142908745	5030	5030	5030	5030	0
238	20231027	170900	142908745	5030	5030	5030	5030	0
239	20231027	170800	142908745	5030	5030	5030	5030	0
240	20231027	170700	142908745	5030	5030	5030	5030	0
241	20231027	170600	142908745	5030	5030	5030	5030	0
242	20231027	170500	142908745	5030	5030	5030	5030	891
243	20231027	170400	142908745	5030	5030	5030	5030	0
244	20231027	170300	142908745	5030	5030	5030	5030	0
245	20231027	170200	142908745	5030	5030	5030	5030	0
246	20231027	170100	142908745	5030	5030	5030	5030	0
247	20231027	170000	142908745	5030	5030	5030	5030	0
248	20231027	165900	142908745	5030	5030	5030	5030	0
249	20231027	165800	142908745	5030	5030	5030	5030	0
250	20231027	165700	142908745	5030	5030	5030	5030	0
251	20231027	165600	142908745	5030	5030	5030	5030	0
252	20231027	165500	142908745	5030	5030	5030	5030	0
253	20231027	165400	142908745	5030	5030	5030	5030	0
254	20231027	165300	142908745	5030	5030	5030	5030	0
255	20231027	165200	142908745	5030	5030	5030	5030	0
256	20231027	165100	142908745	5030	5030	5030	5030	0
257	20231027	165000	142908745	5030	5030	5030	5030	0
258	20231027	164900	142908745	5030	5030	5030	5030	0
259	20231027	164800	142908745	5030	5030	5030	5030	0
260	20231027	164700	142908745	5030	5030	5030	5030	0
261	20231027	164600	142908745	5030	5030	5030	5030	0
262	20231027	164500	142908745	5030	5030	5030	5030	0
263	20231027	164400	142908745	5030	5030	5030	5030	0
264	20231027	164300	142908745	5030	5030	5030	5030	0
265	20231027	164200	142908745	5030	5030	5030	5030	0
266	20231027	164100	142908745	5030	5030	5030	5030	0
267	20231027	164000	142908745	5030	5030	5030	5030	0
268	20231027	163900	142908745	5030	5030	5030	5030	0
269	20231027	163800	142908745	5030	5030	5030	5030	0
270	20231027	163700	142908745	5030	5030	5030	5030	0
271	20231027	163600	142908745	5030	5030	5030	5030	0
272	20231027	163500	142908745	5030	5030	5030	5030	891
273	20231027	163400	142908745	5030	5030	5030	5030	0
274	20231027	163300	142908745	5030	5030	5030	5030	0
275	20231027	163200	142908745	5030	5030	5030	5030	0
276	20231027	163100	142908745	5030	5030	5030	5030	0
277	20231027	163000	142908745	5030	5030	5030	5030	0
278	20231027	162900	142908745	5030	5030	5030	5030	0
279	20231027	162800	142908745	5030	5030	5030	5030	0
280	20231027	162700	142908745	5030	5030	5030	5030	0
281	20231027	162600	142908745	5030	5030	5030	5030	0
282	20231027	162500	142908745	5030	5030	5030	5030	0
283	20231027	162400	142908745	5030	5030	5030	5030	0
284	20231027	162300	142908745	5030	5030	5030	5030	0
285	20231027	162200	142908745	5030	5030	5030	5030	0
286	20231027	162100	142908745	5030	5030	5030	5030	0
287	20231027	162000	142908745	5030	5030	5030	5030	0
288	20231027	161900	142908745	5030	5030	5030	5030	0
289	20231027	161800	142908745	5030	5030	5030	5030	0
290	20231027	161700	142908745	5030	5030	5030	5030	0
291	20231027	161600	142908745	5030	5030	5030	5030	0
292	20231027	161500	142908745	5030	5030	5030	5030	0
293	20231027	161400	142908745	5030	5030	5030	5030	0
294	20231027	161300	142908745	5030	5030	5030	5030	0
295	20231027	161200	142908745	5030	5030	5030	5030	0
296	20231027	161100	142908745	5030	5030	5030	5030	0
297	20231027	161000	142908745	5030	5030	5030	5030	0
298	20231027	160900	142908745	5030	5030	5030	5030	0
299	20231027	160800	142908745	5030	5030	5030	5030	0
300	20231027	160700	142908745	5030	5030	5030	5030	0
301	20231027	160600	142908745	5030	5030	5030	5030	0
302	20231027	160500	142908745	5030	5030	5030	5030	891
303	20231027	160400	142908745	5030	5030	5030	5030	0
304	20231027	160300	142908745	5030	5030	5030	5030	0
305	20231027	160200	142908745	5030	5030	5030	5030	0
306	20231027	160100	142908745	5030	5030	5030	5030	0
307	20231027	160000	142908745	5030	5030	5030	5030	0
308	20231027	155900	142908745	5030	5030	5030	5030	0
309	20231027	155800	142908745	5030	5030	5030	5030	0
310	20231027	155700	142908745	5030	5030	5030	5030	0
311	20231027	155600	142908745	5030	5030	5030	5030	0
312	20231027	155500	142908745	5030	5030	5030	5030	0
313	20231027	155400	142908745	5030	5030	5030	5030	0
314	20231027	155300	142908745	5030	5030	5030	5030	0
315	20231027	155200	142908745	5030	5030	5030	5030	0
316	20231027	155100	142908745	5030	5030	5030	5030	0
317	20231027	155000	142908745	5030	5030	5030	5030	0
318	20231027	154900	142908745	5030	5030	5030	5030	0
319	20231027	154800	142908745	5030	5030	5030	5030	0
320	20231027	154700	142908745	5030	5030	5030	5030	0
321	20231027	154600	142908745	5030	5030	5030	5030	0
322	20231027	154500	142908745	5030	5030	5030	5030	0
323	20231027	154400	142908745	5030	5030	5030	5030	0
324	20231027	154300	142908745	5030	5030	5030	5030	0
325	20231027	154200	142908745	5030	5030	5030	5030	0
326	20231027	154100	142908745	5030	5030	5030	5030	0
327	20231027	154000	142908745	5030	5030	5030	5030	0
328	20231027	153900	142908745	5030	5030	5030	5030	0
329	20231027	153800	142908745	5030	5030	5030	5030	0
330	20231027	153700	142908745	5030	5030	5030	5030	0
331	20231027	153600	142908745	5030	5030	5030	5030	0
332	20231027	153500	142908745	5030	5030	5030	5030	891
333	20231027	153400	142908745	5030	5030	5030	5030	0
334	20231027	153300	142908745	5030	5030	5030	5030	0
335	20231027	153200	142908745	5030	5030	5030	5030	0
336	20231027	153100	142908745	5030	5030	5030	5030	0
337	20231027	153000	142908745	5030	5030	5030	5030	891
338	20231027	152900	138427015	5030	5030	5030	5030	0
339	20231027	152800	138427015	5030	5030	5030	5030	0
340	20231027	152700	138427015	5030	5030	5030	5030	0
341	20231027	152600	138427015	5030	5030	5030	5030	0
342	20231027	152500	138427015	5030	5030	5030	5030	0
343	20231027	152400	138427015	5030	5030	5030	5030	0
344	20231027	152300	138427015	5030	5030	5030	5030	0
345	20231027	152200	138427015	5030	5030	5030	5030	0
346	20231027	152100	138427015	5030	5030	5030	5030	0
347	20231027	152000	138427015	5030	5030	5030	5030	0
348	20231027	151900	138427015	5030	5020	5030	5020	156
349	20231027	151800	137643715	5020	5020	5020	5020	19
350	20231027	151700	137548335	5010	5000	5020	4995	50
351	20231027	151600	137298030	5000	5010	5010	5000	17
352	20231027	151500	137212870	5020	5020	5020	5010	11
353	20231027	151400	137157660	5020	5010	5020	5010	32
354	20231027	151300	136997180	5010	5010	5010	5010	30
355	20231027	151200	136846880	5010	5010	5020	5010	50
356	20231027	151100	136596200	5020	5020	5020	5020	16
357	20231027	151000	136515880	5010	5010	5020	5010	79
358	20231027	150900	136119920	5020	5010	5020	5010	56
359	20231027	150800	135838950	5010	5020	5020	5010	71
360	20231027	150700	135482550	5010	5020	5020	5010	34
361	20231027	150600	135312030	5020	5020	5020	5010	171
362	20231027	150500	134453920	5010	5010	5020	5010	219
363	20231027	150400	133354700	5000	5000	5010	5000	775
364	20231027	150300	129479690	5010	5000	5010	5000	71
365	20231027	150200	129124280	5000	5010	5010	5000	54
366	20231027	150100	128853930	5010	5010	5010	5010	17
367	20231027	150000	128768760	5000	5010	5010	5000	57
368	20231027	145900	128483350	5000	5000	5010	5000	85
369	20231027	145800	128057970	5010	5010	5010	5010	16
370	20231027	145700	127977810	5010	5000	5010	5000	70
371	20231027	145600	127627270	5000	5010	5010	5000	90
372	20231027	145500	127176670	5000	5010	5010	5000	40
373	20231027	145400	126976500	5000	5010	5010	5000	107
374	20231027	145300	126440460	5010	5000	5010	5000	34
375	20231027	145200	126270290	5000	5000	5010	5000	61
376	20231027	145100	125965130	5010	5000	5010	5000	18
377	20231027	145000	125874960	5010	5010	5020	5010	250
378	20231027	144900	124620220	5010	5010	5020	5010	49
379	20231027	144800	124374560	5010	5010	5020	5010	33
380	20231027	144700	124209060	5010	5020	5020	5010	48
381	20231027	144600	123968260	5030	5020	5030	5020	374
382	20231027	144500	122087370	5020	5030	5030	5020	32
383	20231027	144400	121926570	5010	5030	5030	5010	1217
384	20231027	144300	115828840	5020	5030	5030	5020	62
385	20231027	144200	115517150	5030	5020	5030	5020	63
386	20231027	144100	115200720	5030	5030	5030	5030	16
387	20231027	144000	115120240	5030	5020	5030	5020	33
388	20231027	143900	114954410	5030	5020	5030	5020	46
389	20231027	143800	114723330	5010	5020	5030	5010	47
390	20231027	143700	114487330	5020	5020	5020	5020	6
391	20231027	143600	114457210	5020	5010	5020	5010	17
392	20231027	143500	114371880	5020	5010	5030	5010	81
393	20231027	143400	113964980	5030	5020	5030	5020	16
394	20231027	143300	113884590	5020	5020	5020	5020	32
395	20231027	143200	113723950	5010	5020	5020	5010	35
396	20231027	143100	113548540	5020	5020	5030	5020	50
397	20231027	143000	113297230	5020	5020	5020	5010	16
398	20231027	142900	113216920	5020	5020	5020	5020	16
399	20231027	142800	113136600	5020	5030	5030	5020	68
400	20231027	142700	112794870	5020	5020	5020	5020	11
401	20231027	142600	112739650	5010	5020	5020	5010	33
402	20231027	142500	112574150	5020	5020	5030	5020	61
403	20231027	142400	112267770	5030	5030	5030	5030	17
404	20231027	142300	112182260	5010	5020	5030	5010	36
405	20231027	142200	112001410	5030	5020	5030	5020	47
406	20231027	142100	111765300	5020	5020	5020	5020	16
407	20231027	142000	111684980	5030	5010	5030	5010	66
408	20231027	141900	111353640	5020	5010	5020	5010	18
409	20231027	141800	111263300	5020	5010	5020	5010	62
410	20231027	141700	110952510	5020	5010	5020	5010	26
411	20231027	141600	110822000	5020	5020	5020	5010	205
412	20231027	141500	109793050	5010	5010	5020	5010	52
413	20231027	141400	109532360	5020	5030	5030	5020	23
414	20231027	141300	109416740	5020	5020	5030	5020	34
415	20231027	141200	109245890	5030	5010	5030	5010	329
416	20231027	141100	107592730	5010	5030	5030	5010	68
417	20231027	141000	107251590	5020	5020	5020	5020	10
418	20231027	140900	107201390	5010	5030	5030	5010	260
419	20231027	140800	105893660	5020	5020	5020	5010	51
420	20231027	140700	105637940	5030	5030	5030	5030	32
421	20231027	140600	105476980	5020	5020	5020	5020	16
422	20231027	140500	105396660	5020	5010	5020	5010	32
423	20231027	140400	105236320	5020	5020	5030	5020	64
424	20231027	140300	104914880	5030	5020	5030	5020	32
425	20231027	140200	104754070	5020	5030	5030	5020	18
426	20231027	140100	104663540	5030	5030	5030	5020	303
427	20231027	140000	103139900	5020	5030	5030	5020	27
428	20231027	135900	103004140	5020	5030	5030	5020	31
429	20231027	135800	102848360	5020	5020	5030	5020	34
430	20231027	135700	102677660	5020	5030	5030	5020	235
431	20231027	135600	101495760	5030	5020	5030	5020	33
432	20231027	135500	101329930	5020	5030	5030	5020	36
433	20231027	135400	101149050	5020	5020	5020	5010	264
434	20231027	135300	99823930	5010	5010	5010	5010	1
435	20231027	135200	99818920	5010	5020	5020	5010	17
436	20231027	135100	99733590	5020	5020	5020	5020	41
437	20231027	135000	99527770	5030	5020	5030	5020	232
438	20231027	134900	98360840	5010	5030	5030	5010	22
439	20231027	134800	98250480	5000	5000	5000	5000	0
440	20231027	134700	98250480	5000	4995	5000	4995	230
441	20231027	134600	97100710	5000	5020	5020	5000	3831
442	20231027	134500	77944950	5030	5020	5030	5020	22
443	20231027	134400	77834340	5030	5030	5030	5020	80
444	20231027	134300	77432390	5030	5020	5030	5020	19
445	20231027	134200	77336840	5030	5030	5030	5020	145
446	20231027	134100	76607640	5020	5030	5030	5020	17
447	20231027	134000	76522140	5020	5030	5030	5020	62
448	20231027	133900	76210730	5020	5020	5030	5020	211
449	20231027	133800	75151350	5010	5010	5010	5010	474
450	20231027	133700	72776610	5000	5000	5000	5000	51
451	20231027	133600	72521610	5010	5010	5010	5010	18
452	20231027	133500	72431430	5010	5010	5010	5000	118
453	20231027	133400	71840410	5010	5000	5010	5000	63
454	20231027	133300	71525240	5010	5010	5010	5010	16
455	20231027	133200	71445080	5010	5000	5010	5000	34
456	20231027	133100	71274910	5010	5010	5010	5010	358
457	20231027	133000	69481330	5010	5020	5020	5010	104
458	20231027	132900	68959700	5030	5020	5030	5020	42
459	20231027	132800	68748590	5020	5030	5030	5020	18
460	20231027	132700	68658070	5030	5030	5030	5020	121
461	20231027	132600	68049890	5020	5020	5020	5020	1
462	20231027	132500	68044870	5030	5020	5030	5020	32
463	20231027	132400	67884060	5030	5020	5030	5020	32
464	20231027	132300	67723260	5030	5030	5040	5030	136
465	20231027	132200	67039010	5040	5030	5040	5030	37
466	20231027	132100	66852740	5040	5040	5040	5040	17
467	20231027	132000	66767060	5030	5040	5040	5030	107
468	20231027	131900	66228240	5040	5040	5040	5040	17
469	20231027	131800	66142560	5030	5040	5040	5030	34
470	20231027	131700	65971370	5030	5030	5030	5030	21
471	20231027	131600	65865740	5020	5030	5030	5020	95
472	20231027	131500	65387910	5020	5030	5030	5020	32
473	20231027	131400	65227110	5020	5030	5030	5020	19
474	20231027	131300	65131580	5040	5030	5040	5030	64
475	20231027	131200	64809490	5040	5030	5040	5030	86
476	20231027	131100	64376200	5040	5030	5040	5030	17
477	20231027	131000	64290530	5040	5030	5040	5030	32
478	20231027	130900	64129400	5030	5030	5040	5030	47
479	20231027	130800	63892830	5040	5030	5040	5030	166
480	20231027	130700	63056960	5030	5020	5030	5020	32
481	20231027	130600	62896150	5020	5040	5040	5020	35
482	20231027	130500	62719980	5030	5040	5040	5030	81
483	20231027	130400	62311900	5030	5030	5030	5030	21
484	20231027	130300	62206270	5020	5030	5030	5020	25
485	20231027	130200	62080680	5040	5040	5040	5040	17
486	20231027	130100	61995000	5030	5040	5040	5030	82
487	20231027	130000	61581890	5040	5020	5040	5020	32
488	20231027	125900	61420920	5020	5040	5040	5020	47
489	20231027	125800	61184350	5030	5030	5040	5030	51
490	20231027	125700	60927510	5040	5040	5040	5040	29
491	20231027	125600	60781350	5020	5030	5030	5020	47
492	20231027	125500	60545090	5040	5030	5040	5030	31
493	20231027	125400	60389000	5030	5040	5040	5030	18
494	20231027	125300	60298290	5010	5030	5030	5010	48
495	20231027	125200	60057150	5030	5040	5040	5030	16
496	20231027	125100	59976660	5010	5030	5030	5010	181
497	20231027	125000	59066590	5040	5020	5040	5020	34
498	20231027	124900	58895540	5030	5030	5030	5030	30
499	20231027	124800	58744640	5030	5020	5030	5020	42
500	20231027	124700	58533530	5030	5030	5030	5030	43
501	20231027	124600	58317240	5020	5020	5030	5020	144
502	20231027	124500	57593410	5030	5030	5030	5030	17
503	20231027	124400	57507900	5020	5030	5030	5020	32
504	20231027	124300	57347100	5020	5030	5030	5020	36
505	20231027	124200	57166210	5020	5040	5040	5020	266
506	20231027	124100	55828960	5030	5030	5030	5030	59
507	20231027	124000	55532190	5040	5040	5040	5040	17
508	20231027	123900	55446510	5030	5030	5040	5030	63
509	20231027	123800	55129450	5040	5030	5040	5030	132
510	20231027	123700	54464320	5040	5030	5040	5030	24
511	20231027	123600	54343380	5030	5030	5030	5030	19
512	20231027	123500	54247810	5040	5040	5040	5030	111
513	20231027	123400	53688680	5030	5040	5040	5030	32
514	20231027	123300	53527550	5030	5030	5040	5030	32
515	20231027	123200	53366430	5030	5040	5040	5030	47
516	20231027	123100	53129850	5030	5040	5040	5030	93
517	20231027	123000	52661300	5040	5040	5040	5040	0
518	20231027	122900	52661300	5040	5030	5040	5030	33
519	20231027	122800	52495140	5030	5030	5040	5030	62
520	20231027	122700	52183110	5030	5030	5040	5030	130
521	20231027	122600	51528400	5030	5020	5030	5020	32
522	20231027	122500	51367590	5020	5030	5030	5020	58
523	20231027	122400	51076160	5030	5030	5040	5030	33
524	20231027	122300	50910000	5040	5040	5040	5040	68
525	20231027	122200	50567280	5030	5030	5040	5030	63
526	20231027	122100	50250230	5030	5040	5040	5030	32
527	20231027	122000	50089100	5030	5040	5040	5030	21
528	20231027	121900	49983310	5040	5030	5040	5030	54
529	20231027	121800	49711300	5040	5030	5040	5030	49
530	20231027	121700	49464660	5040	5030	5040	5030	36
531	20231027	121600	49283410	5040	5020	5040	5020	43
532	20231027	121500	49067110	5030	5030	5030	5030	20
533	20231027	121400	48966510	5030	5030	5030	5030	16
534	20231027	121300	48886030	5030	5020	5030	5020	18
535	20231027	121200	48795530	5020	5030	5030	5020	78
536	20231027	121100	48403360	5020	5020	5030	5020	63
537	20231027	121000	48086920	5020	5040	5040	5020	27
538	20231027	120900	47950950	5030	5040	5040	5030	31
539	20231027	120800	47794860	5030	5030	5030	5030	31
540	20231027	120700	47638930	5030	5030	5030	5030	17
541	20231027	120600	47553420	5030	5030	5030	5030	3
542	20231027	120500	47538330	5020	5030	5030	5020	43
543	20231027	120400	47322200	5040	5030	5040	5030	47
544	20231027	120300	47085510	5030	5020	5030	5020	10
545	20231027	120200	47035220	5030	5030	5030	5030	17
546	20231027	120100	46949710	5030	5030	5040	5030	49
547	20231027	120000	46703080	5030	5030	5030	5030	17
548	20231027	115900	46617570	5020	5020	5030	5020	33
549	20231027	115800	46451740	5030	5040	5040	5030	41
550	20231027	115700	46245350	5030	5030	5030	5030	21
551	20231027	115600	46139720	5030	5030	5030	5030	13
552	20231027	115500	46074330	5030	5020	5030	5020	32
553	20231027	115400	45913530	5030	5020	5040	5020	34
554	20231027	115300	45742490	5030	5040	5040	5030	58
555	20231027	115200	45450580	5030	5020	5030	5020	31
556	20231027	115100	45294800	5030	5030	5040	5030	63
557	20231027	115000	44977740	5030	5030	5040	5030	36
558	20231027	114900	44796460	5030	5020	5030	5020	20
559	20231027	114800	44695990	5020	5020	5020	5020	17
560	20231027	114700	44610650	5020	5040	5040	5020	61
561	20231027	114600	44303850	5030	5040	5040	5030	138
562	20231027	114500	43609280	5040	5020	5040	5020	32
563	20231027	114400	43448300	5020	5030	5030	5020	60
564	20231027	114300	43146800	5030	5040	5040	5030	32
565	20231027	114200	42985670	5030	5030	5040	5020	54
566	20231027	114100	42714060	5030	5030	5030	5030	16
567	20231027	114000	42633580	5030	5030	5030	5030	35
568	20231027	113900	42457530	5030	5030	5030	5030	4
569	20231027	113800	42437410	5030	5030	5040	5030	59
570	20231027	113700	42140360	5030	5030	5030	5030	26
571	20231027	113600	42009580	5030	5030	5030	5030	7
572	20231027	113500	41974370	5030	5030	5030	5030	10
573	20231027	113400	41924070	5030	5020	5030	5020	48
574	20231027	113300	41682980	5010	5020	5020	5010	32
575	20231027	113200	41522490	5020	5020	5020	5020	76
576	20231027	113100	41140970	5030	5020	5030	5020	19
577	20231027	113000	41045420	5030	5020	5030	5020	108
578	20231027	112900	40502970	5020	5020	5020	5020	19
579	20231027	112800	40407590	5010	5020	5020	5010	67
580	20231027	112700	40071400	5020	5030	5030	5020	49
581	20231027	112600	39825250	5010	5020	5030	5010	34
582	20231027	112500	39654700	5010	5020	5020	5010	32
583	20231027	112400	39494220	5020	5020	5020	5020	1
584	20231027	112300	39489200	5020	5020	5020	5020	138
585	20231027	112200	38796440	5020	5020	5030	5020	132
586	20231027	112100	38133640	5020	5030	5030	5020	50
587	20231027	112000	37882310	5030	5020	5030	5020	85
588	20231027	111900	37455210	5020	5020	5030	5020	118
589	20231027	111800	36861720	5030	5020	5030	5020	32
590	20231027	111700	36700910	5020	5030	5030	5020	66
591	20231027	111600	36369240	5030	5030	5040	5030	53
592	20231027	111500	36102480	5030	5020	5030	5020	143
593	20231027	111400	35383340	5030	5040	5040	5030	70
594	20231027	111300	35031080	5030	5040	5040	5030	62
595	20231027	111200	34719050	5030	5030	5030	5030	2
596	20231027	111100	34708990	5040	5030	5040	5030	35
597	20231027	111000	34532780	5040	5030	5040	5030	48
598	20231027	110900	34291170	5030	5040	5040	5030	32
599	20231027	110800	34130040	5040	5030	5040	5030	32
600	20231027	110700	33968920	5040	5040	5040	5040	17
601	20231027	110600	33883240	5030	5040	5040	5030	63
602	20231027	110500	33566190	5040	5040	5040	5040	17
603	20231027	110400	33480510	5030	5040	5040	5030	33
604	20231027	110300	33314350	5030	5040	5040	5030	65
605	20231027	110200	32987240	5030	5040	5040	5030	18
606	20231027	110100	32896530	5030	5030	5030	5030	15
607	20231027	110000	32821080	5030	5030	5040	5030	48
608	20231027	105900	32579480	5040	5030	5040	5030	33
609	20231027	105800	32413320	5040	5030	5040	5030	76
610	20231027	105700	32030430	5040	5030	5040	5030	18
611	20231027	105600	31939730	5030	5030	5040	5030	66
612	20231027	105500	31607580	5040	5030	5040	5030	17
613	20231027	105400	31521910	5030	5040	5040	5030	33
614	20231027	105300	31355740	5030	5040	5040	5030	48
615	20231027	105200	31114130	5030	5040	5040	5030	31
616	20231027	105100	30958040	5030	5040	5040	5030	35
617	20231027	105000	30781810	5040	5040	5040	5040	0
618	20231027	104900	30781810	5040	5030	5040	5030	62
619	20231027	104800	30469790	5040	5040	5040	5040	17
620	20231027	104700	30384110	5030	5040	5040	5030	36
621	20231027	104600	30202870	5030	5030	5040	5030	72
622	20231027	104500	29840540	5030	5040	5040	5030	19
623	20231027	104400	29744800	5030	5030	5040	5030	51
624	20231027	104300	29488110	5030	5030	5040	5030	50
625	20231027	104200	29236420	5030	5030	5040	5030	33
626	20231027	104100	29070270	5040	5030	5040	5030	32
627	20231027	104000	28909140	5030	5040	5040	5030	22
628	20231027	103900	28798310	5030	5030	5030	5030	45
629	20231027	103800	28571960	5040	5030	5040	5030	17
630	20231027	103700	28486290	5040	5030	5040	5030	32
631	20231027	103600	28325160	5040	5030	5040	5030	63
632	20231027	103500	28008110	5040	5040	5040	5040	17
633	20231027	103400	27922430	5040	5030	5040	5030	33
634	20231027	103300	27756270	5040	5040	5040	5040	16
635	20231027	103200	27675630	5030	5040	5040	5030	66
636	20231027	103100	27343480	5040	5040	5040	5040	16
637	20231027	103000	27262840	5030	5040	5040	5030	34
638	20231027	102900	27091650	5030	5030	5030	5020	202
639	20231027	102800	26076040	5020	5030	5030	5020	11
640	20231027	102700	26020720	5030	5020	5030	5020	31
641	20231027	102600	25864940	5020	5030	5030	5020	18
642	20231027	102500	25774410	5020	5020	5030	5020	67
643	20231027	102400	25437910	5030	5020	5030	5020	32
644	20231027	102300	25277100	5030	5020	5030	5020	18
645	20231027	102200	25186570	5020	5020	5030	5020	61
646	20231027	102100	24880190	5030	5020	5030	5020	19
647	20231027	102000	24784640	5020	5030	5030	5020	31
648	20231027	101900	24628860	5020	5020	5030	5020	64
649	20231027	101800	24307410	5020	5030	5030	5020	22
650	20231027	101700	24196800	5020	5020	5020	5020	39
651	20231027	101600	24001020	5030	5030	5030	5030	129
652	20231027	101500	23352150	5030	5020	5030	5020	64
653	20231027	101400	23030700	5030	5030	5030	5030	16
654	20231027	101300	22950220	5020	5030	5030	5020	33
655	20231027	101200	22784390	5030	5020	5030	5020	72
656	20231027	101100	22422780	5020	5030	5030	5020	33
657	20231027	101000	22256800	5030	5040	5040	5030	32
658	20231027	100900	22095670	5030	5030	5030	5030	49
659	20231027	100800	21849200	5020	5020	5020	5020	46
660	20231027	100700	21618280	5030	5030	5030	5030	44
661	20231027	100600	21396960	5030	5020	5030	5010	440
662	20231027	100500	19190720	5030	5020	5030	5020	63
663	20231027	100400	18874280	5030	5020	5030	5020	18
664	20231027	100300	18783750	5020	5030	5030	5020	83
665	20231027	100200	18366410	5020	5020	5030	5020	67
666	20231027	100100	18029900	5030	5030	5030	5010	1368
667	20231027	100000	11166840	5020	5020	5020	5020	17
668	20231027	095900	11081500	5030	5030	5030	5030	17
669	20231027	095800	10995990	5030	5020	5030	5020	64
670	20231027	095700	10674530	5030	5040	5040	5030	167
671	20231027	095600	9834350	5030	5040	5040	5030	34
672	20231027	095500	9663150	5030	5040	5040	5030	63
673	20231027	095400	9346080	5030	5040	5040	5030	19
674	20231027	095300	9250340	5030	5030	5030	5030	18
675	20231027	095200	9159800	5030	5040	5040	5030	19
676	20231027	095100	9064050	5030	5030	5040	5030	64
677	20231027	095000	8741960	5030	5020	5030	5020	56
678	20231027	094900	8460430	5030	5020	5030	5020	18
679	20231027	094800	8369900	5030	5030	5030	5020	124
680	20231027	094700	7746650	5020	5020	5020	5020	485
681	20231027	094600	5311950	5020	5020	5030	5020	39
682	20231027	094500	5115970	5020	5020	5020	5020	17
683	20231027	094400	5030630	5020	5020	5020	5020	30
684	20231027	094300	4880030	5020	5020	5020	5020	46
685	20231027	094200	4649110	5020	5020	5020	5020	0
686	20231027	094100	4649110	5020	5020	5020	5020	46
687	20231027	094000	4418190	5020	5020	5020	5020	15
688	20231027	093900	4342890	5020	5020	5020	5020	41
689	20231027	093800	4137070	5020	5020	5020	5020	48
690	20231027	093700	3896110	5020	5020	5020	5020	107
691	20231027	093600	3358970	5020	5020	5020	5020	29
692	20231027	093500	3213390	5020	5030	5030	5020	53
693	20231027	093400	2947250	5030	5020	5030	5010	38
694	20231027	093300	2756480	5020	5010	5020	5010	107
695	20231027	093200	2220340	5020	5020	5030	5020	69
696	20231027	093100	1873940	5030	5030	5030	5030	4
697	20231027	093000	1853820	5020	5020	5020	5020	6
698	20231027	092900	1823700	5020	5020	5020	5020	100
699	20231027	092800	1321700	5020	5020	5020	5020	1
700	20231027	092700	1316680	5030	5030	5030	5030	10
701	20231027	092600	1266380	5020	5020	5020	5020	1
702	20231027	092500	1261360	5020	5020	5020	5020	0
703	20231027	092400	1261360	5020	5020	5020	5020	2
704	20231027	092300	1251320	5020	5020	5020	5020	132
705	20231027	092200	588680	5020	5020	5020	5020	1
706	20231027	092100	583660	5020	5020	5020	5020	1
707	20231027	092000	578640	5020	5030	5030	5020	14
708	20231027	091900	508240	5020	5020	5020	5020	0
709	20231027	091800	508240	5020	5030	5030	5020	19
710	20231027	091700	412680	5030	5020	5030	5020	2
711	20231027	091600	402630	5030	5030	5030	5030	15
712	20231027	091500	327180	5030	5030	5030	5030	5
713	20231027	091400	302030	5030	5030	5030	5030	0
714	20231027	091300	302030	5030	5020	5030	5020	2
715	20231027	091200	291980	5030	5030	5030	5030	0
716	20231027	091100	291980	5030	5030	5030	5030	1
717	20231027	091000	286950	5030	5030	5030	5030	0
718	20231027	090900	286950	5030	5030	5030	5030	1
719	20231027	090800	281920	5020	5020	5020	5020	3
720	20231027	090700	266860	5010	5010	5010	5010	5
721	20231027	090600	241810	5040	5040	5040	5040	0
722	20231027	090500	241810	5040	5040	5040	5040	0
723	20231027	090400	241810	5040	5040	5040	5040	0
724	20231027	090300	241810	5040	5040	5040	5040	0
725	20231027	090200	241810	5040	5030	5040	5030	30
726	20231027	090100	90630	5010	5010	5010	5010	0
727	20231027	090000	90630	5010	5040	5040	5010	18