KissMeData/457630/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210700	29877595	2180	2180	2180	2180	283
3	20231027	210600	29877595	2180	2180	2180	2180	0
4	20231027	210500	29877595	2180	2180	2180	2180	0
5	20231027	210400	29877595	2180	2180	2180	2180	0
6	20231027	210300	29877595	2180	2180	2180	2180	0
7	20231027	210200	29877595	2180	2180	2180	2180	0
8	20231027	210100	29877595	2180	2180	2180	2180	0
9	20231027	210000	29877595	2180	2180	2180	2180	0
10	20231027	205900	29877595	2180	2180	2180	2180	0
11	20231027	205800	29877595	2180	2180	2180	2180	0
12	20231027	205700	29877595	2180	2180	2180	2180	0
13	20231027	205600	29877595	2180	2180	2180	2180	0
14	20231027	205500	29877595	2180	2180	2180	2180	0
15	20231027	205400	29877595	2180	2180	2180	2180	0
16	20231027	205300	29877595	2180	2180	2180	2180	0
17	20231027	205200	29877595	2180	2180	2180	2180	0
18	20231027	205100	29877595	2180	2180	2180	2180	0
19	20231027	205000	29877595	2180	2180	2180	2180	0
20	20231027	204900	29877595	2180	2180	2180	2180	0
21	20231027	204800	29877595	2180	2180	2180	2180	0
22	20231027	204700	29877595	2180	2180	2180	2180	0
23	20231027	204600	29877595	2180	2180	2180	2180	0
24	20231027	204500	29877595	2180	2180	2180	2180	0
25	20231027	204400	29877595	2180	2180	2180	2180	0
26	20231027	204300	29877595	2180	2180	2180	2180	0
27	20231027	204200	29877595	2180	2180	2180	2180	0
28	20231027	204100	29877595	2180	2180	2180	2180	0
29	20231027	204000	29877595	2180	2180	2180	2180	0
30	20231027	203900	29877595	2180	2180	2180	2180	0
31	20231027	203800	29877595	2180	2180	2180	2180	0
32	20231027	203700	29877595	2180	2180	2180	2180	283
33	20231027	203600	29877595	2180	2180	2180	2180	0
34	20231027	203500	29877595	2180	2180	2180	2180	0
35	20231027	203400	29877595	2180	2180	2180	2180	0
36	20231027	203300	29877595	2180	2180	2180	2180	0
37	20231027	203200	29877595	2180	2180	2180	2180	0
38	20231027	203100	29877595	2180	2180	2180	2180	0
39	20231027	203000	29877595	2180	2180	2180	2180	0
40	20231027	202900	29877595	2180	2180	2180	2180	0
41	20231027	202800	29877595	2180	2180	2180	2180	0
42	20231027	202700	29877595	2180	2180	2180	2180	0
43	20231027	202600	29877595	2180	2180	2180	2180	0
44	20231027	202500	29877595	2180	2180	2180	2180	0
45	20231027	202400	29877595	2180	2180	2180	2180	0
46	20231027	202300	29877595	2180	2180	2180	2180	0
47	20231027	202200	29877595	2180	2180	2180	2180	0
48	20231027	202100	29877595	2180	2180	2180	2180	0
49	20231027	202000	29877595	2180	2180	2180	2180	0
50	20231027	201900	29877595	2180	2180	2180	2180	0
51	20231027	201800	29877595	2180	2180	2180	2180	0
52	20231027	201700	29877595	2180	2180	2180	2180	0
53	20231027	201600	29877595	2180	2180	2180	2180	0
54	20231027	201500	29877595	2180	2180	2180	2180	0
55	20231027	201400	29877595	2180	2180	2180	2180	0
56	20231027	201300	29877595	2180	2180	2180	2180	0
57	20231027	201200	29877595	2180	2180	2180	2180	0
58	20231027	201100	29877595	2180	2180	2180	2180	0
59	20231027	201000	29877595	2180	2180	2180	2180	0
60	20231027	200900	29877595	2180	2180	2180	2180	0
61	20231027	200800	29877595	2180	2180	2180	2180	0
62	20231027	200700	29877595	2180	2180	2180	2180	283
63	20231027	200600	29877595	2180	2180	2180	2180	0
64	20231027	200500	29877595	2180	2180	2180	2180	0
65	20231027	200400	29877595	2180	2180	2180	2180	0
66	20231027	200300	29877595	2180	2180	2180	2180	0
67	20231027	200200	29877595	2180	2180	2180	2180	0
68	20231027	200100	29877595	2180	2180	2180	2180	0
69	20231027	200000	29877595	2180	2180	2180	2180	0
70	20231027	195900	29877595	2180	2180	2180	2180	0
71	20231027	195800	29877595	2180	2180	2180	2180	0
72	20231027	195700	29877595	2180	2180	2180	2180	0
73	20231027	195600	29877595	2180	2180	2180	2180	0
74	20231027	195500	29877595	2180	2180	2180	2180	0
75	20231027	195400	29877595	2180	2180	2180	2180	0
76	20231027	195300	29877595	2180	2180	2180	2180	0
77	20231027	195200	29877595	2180	2180	2180	2180	0
78	20231027	195100	29877595	2180	2180	2180	2180	0
79	20231027	195000	29877595	2180	2180	2180	2180	0
80	20231027	194900	29877595	2180	2180	2180	2180	0
81	20231027	194800	29877595	2180	2180	2180	2180	0
82	20231027	194700	29877595	2180	2180	2180	2180	0
83	20231027	194600	29877595	2180	2180	2180	2180	0
84	20231027	194500	29877595	2180	2180	2180	2180	0
85	20231027	194400	29877595	2180	2180	2180	2180	0
86	20231027	194300	29877595	2180	2180	2180	2180	0
87	20231027	194200	29877595	2180	2180	2180	2180	0
88	20231027	194100	29877595	2180	2180	2180	2180	0
89	20231027	194000	29877595	2180	2180	2180	2180	0
90	20231027	193900	29877595	2180	2180	2180	2180	0
91	20231027	193800	29877595	2180	2180	2180	2180	0
92	20231027	193700	29877595	2180	2180	2180	2180	283
93	20231027	193600	29877595	2180	2180	2180	2180	0
94	20231027	193500	29877595	2180	2180	2180	2180	0
95	20231027	193400	29877595	2180	2180	2180	2180	0
96	20231027	193300	29877595	2180	2180	2180	2180	0
97	20231027	193200	29877595	2180	2180	2180	2180	0
98	20231027	193100	29877595	2180	2180	2180	2180	0
99	20231027	193000	29877595	2180	2180	2180	2180	0
100	20231027	192900	29877595	2180	2180	2180	2180	0
101	20231027	192800	29877595	2180	2180	2180	2180	0
102	20231027	192700	29877595	2180	2180	2180	2180	0
103	20231027	192600	29877595	2180	2180	2180	2180	0
104	20231027	192500	29877595	2180	2180	2180	2180	0
105	20231027	192400	29877595	2180	2180	2180	2180	0
106	20231027	192300	29877595	2180	2180	2180	2180	0
107	20231027	192200	29877595	2180	2180	2180	2180	0
108	20231027	192100	29877595	2180	2180	2180	2180	0
109	20231027	192000	29877595	2180	2180	2180	2180	0
110	20231027	191900	29877595	2180	2180	2180	2180	0
111	20231027	191800	29877595	2180	2180	2180	2180	0
112	20231027	191700	29877595	2180	2180	2180	2180	0
113	20231027	191600	29877595	2180	2180	2180	2180	0
114	20231027	191500	29877595	2180	2180	2180	2180	0
115	20231027	191400	29877595	2180	2180	2180	2180	0
116	20231027	191300	29877595	2180	2180	2180	2180	0
117	20231027	191200	29877595	2180	2180	2180	2180	0
118	20231027	191100	29877595	2180	2180	2180	2180	0
119	20231027	191000	29877595	2180	2180	2180	2180	0
120	20231027	190900	29877595	2180	2180	2180	2180	0
121	20231027	190800	29877595	2180	2180	2180	2180	0
122	20231027	190700	29877595	2180	2180	2180	2180	283
123	20231027	190600	29877595	2180	2180	2180	2180	0
124	20231027	190500	29877595	2180	2180	2180	2180	0
125	20231027	190400	29877595	2180	2180	2180	2180	0
126	20231027	190300	29877595	2180	2180	2180	2180	0
127	20231027	190200	29877595	2180	2180	2180	2180	0
128	20231027	190100	29877595	2180	2180	2180	2180	0
129	20231027	190000	29877595	2180	2180	2180	2180	0
130	20231027	185900	29877595	2180	2180	2180	2180	0
131	20231027	185800	29877595	2180	2180	2180	2180	0
132	20231027	185700	29877595	2180	2180	2180	2180	0
133	20231027	185600	29877595	2180	2180	2180	2180	0
134	20231027	185500	29877595	2180	2180	2180	2180	0
135	20231027	185400	29877595	2180	2180	2180	2180	0
136	20231027	185300	29877595	2180	2180	2180	2180	0
137	20231027	185200	29877595	2180	2180	2180	2180	0
138	20231027	185100	29877595	2180	2180	2180	2180	0
139	20231027	185000	29877595	2180	2180	2180	2180	0
140	20231027	184900	29877595	2180	2180	2180	2180	0
141	20231027	184800	29877595	2180	2180	2180	2180	0
142	20231027	184700	29877595	2180	2180	2180	2180	0
143	20231027	184600	29877595	2180	2180	2180	2180	0
144	20231027	184500	29877595	2180	2180	2180	2180	0
145	20231027	184400	29877595	2180	2180	2180	2180	0
146	20231027	184300	29877595	2180	2180	2180	2180	0
147	20231027	184200	29877595	2180	2180	2180	2180	0
148	20231027	184100	29877595	2180	2180	2180	2180	0
149	20231027	184000	29877595	2180	2180	2180	2180	0
150	20231027	183900	29877595	2180	2180	2180	2180	0
151	20231027	183800	29877595	2180	2180	2180	2180	0
152	20231027	183700	29877595	2180	2180	2180	2180	283
153	20231027	183600	29877595	2180	2180	2180	2180	0
154	20231027	183500	29877595	2180	2180	2180	2180	0
155	20231027	183400	29877595	2180	2180	2180	2180	0
156	20231027	183300	29877595	2180	2180	2180	2180	0
157	20231027	183200	29877595	2180	2180	2180	2180	0
158	20231027	183100	29877595	2180	2180	2180	2180	0
159	20231027	183000	29877595	2180	2180	2180	2180	0
160	20231027	182900	29877595	2180	2180	2180	2180	0
161	20231027	182800	29877595	2180	2180	2180	2180	0
162	20231027	182700	29877595	2180	2180	2180	2180	0
163	20231027	182600	29877595	2180	2180	2180	2180	0
164	20231027	182500	29877595	2180	2180	2180	2180	0
165	20231027	182400	29877595	2180	2180	2180	2180	0
166	20231027	182300	29877595	2180	2180	2180	2180	0
167	20231027	182200	29877595	2180	2180	2180	2180	0
168	20231027	182100	29877595	2180	2180	2180	2180	0
169	20231027	182000	29877595	2180	2180	2180	2180	0
170	20231027	181900	29877595	2180	2180	2180	2180	0
171	20231027	181800	29877595	2180	2180	2180	2180	0
172	20231027	181700	29877595	2180	2180	2180	2180	0
173	20231027	181600	29877595	2180	2180	2180	2180	0
174	20231027	181500	29877595	2180	2180	2180	2180	0
175	20231027	181400	29877595	2180	2180	2180	2180	0
176	20231027	181300	29877595	2180	2180	2180	2180	0
177	20231027	181200	29877595	2180	2180	2180	2180	0
178	20231027	181100	29877595	2180	2180	2180	2180	0
179	20231027	181000	29877595	2180	2180	2180	2180	0
180	20231027	180900	29877595	2180	2180	2180	2180	0
181	20231027	180800	29877595	2180	2180	2180	2180	0
182	20231027	180700	29877595	2180	2180	2180	2180	283
183	20231027	180600	29877595	2180	2180	2180	2180	0
184	20231027	180500	29877595	2180	2180	2180	2180	0
185	20231027	180400	29877595	2180	2180	2180	2180	0
186	20231027	180300	29877595	2180	2180	2180	2180	0
187	20231027	180200	29877595	2180	2180	2180	2180	0
188	20231027	180100	29877595	2180	2180	2180	2180	0
189	20231027	180000	29877595	2180	2180	2180	2180	0
190	20231027	175900	29877595	2180	2180	2180	2180	0
191	20231027	175800	29877595	2180	2180	2180	2180	0
192	20231027	175700	29877595	2180	2180	2180	2180	0
193	20231027	175600	29877595	2180	2180	2180	2180	0
194	20231027	175500	29877595	2180	2180	2180	2180	0
195	20231027	175400	29877595	2180	2180	2180	2180	0
196	20231027	175300	29877595	2180	2180	2180	2180	0
197	20231027	175200	29877595	2180	2180	2180	2180	0
198	20231027	175100	29877595	2180	2180	2180	2180	0
199	20231027	175000	29877595	2180	2180	2180	2180	0
200	20231027	174900	29877595	2180	2180	2180	2180	0
201	20231027	174800	29877595	2180	2180	2180	2180	0
202	20231027	174700	29877595	2180	2180	2180	2180	0
203	20231027	174600	29877595	2180	2180	2180	2180	0
204	20231027	174500	29877595	2180	2180	2180	2180	0
205	20231027	174400	29877595	2180	2180	2180	2180	0
206	20231027	174300	29877595	2180	2180	2180	2180	0
207	20231027	174200	29877595	2180	2180	2180	2180	0
208	20231027	174100	29877595	2180	2180	2180	2180	0
209	20231027	174000	29877595	2180	2180	2180	2180	0
210	20231027	173900	29877595	2180	2180	2180	2180	0
211	20231027	173800	29877595	2180	2180	2180	2180	0
212	20231027	173700	29877595	2180	2180	2180	2180	283
213	20231027	173600	29877595	2180	2180	2180	2180	0
214	20231027	173500	29877595	2180	2180	2180	2180	0
215	20231027	173400	29877595	2180	2180	2180	2180	0
216	20231027	173300	29877595	2180	2180	2180	2180	0
217	20231027	173200	29877595	2180	2180	2180	2180	0
218	20231027	173100	29877595	2180	2180	2180	2180	0
219	20231027	173000	29877595	2180	2180	2180	2180	0
220	20231027	172900	29877595	2180	2180	2180	2180	0
221	20231027	172800	29877595	2180	2180	2180	2180	0
222	20231027	172700	29877595	2180	2180	2180	2180	0
223	20231027	172600	29877595	2180	2180	2180	2180	0
224	20231027	172500	29877595	2180	2180	2180	2180	0
225	20231027	172400	29877595	2180	2180	2180	2180	0
226	20231027	172300	29877595	2180	2180	2180	2180	0
227	20231027	172200	29877595	2180	2180	2180	2180	0
228	20231027	172100	29877595	2180	2180	2180	2180	0
229	20231027	172000	29877595	2180	2180	2180	2180	0
230	20231027	171900	29877595	2180	2180	2180	2180	0
231	20231027	171800	29877595	2180	2180	2180	2180	0
232	20231027	171700	29877595	2180	2180	2180	2180	0
233	20231027	171600	29877595	2180	2180	2180	2180	0
234	20231027	171500	29877595	2180	2180	2180	2180	0
235	20231027	171400	29877595	2180	2180	2180	2180	0
236	20231027	171300	29877595	2180	2180	2180	2180	0
237	20231027	171200	29877595	2180	2180	2180	2180	0
238	20231027	171100	29877595	2180	2180	2180	2180	0
239	20231027	171000	29877595	2180	2180	2180	2180	0
240	20231027	170900	29877595	2180	2180	2180	2180	0
241	20231027	170800	29877595	2180	2180	2180	2180	0
242	20231027	170700	29877595	2180	2180	2180	2180	283
243	20231027	170600	29877595	2180	2180	2180	2180	0
244	20231027	170500	29877595	2180	2180	2180	2180	0
245	20231027	170400	29877595	2180	2180	2180	2180	0
246	20231027	170300	29877595	2180	2180	2180	2180	0
247	20231027	170200	29877595	2180	2180	2180	2180	0
248	20231027	170100	29877595	2180	2180	2180	2180	0
249	20231027	170000	29877595	2180	2180	2180	2180	0
250	20231027	165900	29877595	2180	2180	2180	2180	0
251	20231027	165800	29877595	2180	2180	2180	2180	0
252	20231027	165700	29877595	2180	2180	2180	2180	0
253	20231027	165600	29877595	2180	2180	2180	2180	0
254	20231027	165500	29877595	2180	2180	2180	2180	0
255	20231027	165400	29877595	2180	2180	2180	2180	0
256	20231027	165300	29877595	2180	2180	2180	2180	0
257	20231027	165200	29877595	2180	2180	2180	2180	0
258	20231027	165100	29877595	2180	2180	2180	2180	0
259	20231027	165000	29877595	2180	2180	2180	2180	0
260	20231027	164900	29877595	2180	2180	2180	2180	0
261	20231027	164800	29877595	2180	2180	2180	2180	0
262	20231027	164700	29877595	2180	2180	2180	2180	0
263	20231027	164600	29877595	2180	2180	2180	2180	0
264	20231027	164500	29877595	2180	2180	2180	2180	0
265	20231027	164400	29877595	2180	2180	2180	2180	0
266	20231027	164300	29877595	2180	2180	2180	2180	0
267	20231027	164200	29877595	2180	2180	2180	2180	0
268	20231027	164100	29877595	2180	2180	2180	2180	0
269	20231027	164000	29877595	2180	2180	2180	2180	0
270	20231027	163900	29877595	2180	2180	2180	2180	0
271	20231027	163800	29877595	2180	2180	2180	2180	0
272	20231027	163700	29877595	2180	2180	2180	2180	283
273	20231027	163600	29877595	2180	2180	2180	2180	0
274	20231027	163500	29877595	2180	2180	2180	2180	0
275	20231027	163400	29877595	2180	2180	2180	2180	0
276	20231027	163300	29877595	2180	2180	2180	2180	0
277	20231027	163200	29877595	2180	2180	2180	2180	0
278	20231027	163100	29877595	2180	2180	2180	2180	0
279	20231027	163000	29877595	2180	2180	2180	2180	0
280	20231027	162900	29877595	2180	2180	2180	2180	0
281	20231027	162800	29877595	2180	2180	2180	2180	0
282	20231027	162700	29877595	2180	2180	2180	2180	0
283	20231027	162600	29877595	2180	2180	2180	2180	0
284	20231027	162500	29877595	2180	2180	2180	2180	0
285	20231027	162400	29877595	2180	2180	2180	2180	0
286	20231027	162300	29877595	2180	2180	2180	2180	0
287	20231027	162200	29877595	2180	2180	2180	2180	0
288	20231027	162100	29877595	2180	2180	2180	2180	0
289	20231027	162000	29877595	2180	2180	2180	2180	0
290	20231027	161900	29877595	2180	2180	2180	2180	0
291	20231027	161800	29877595	2180	2180	2180	2180	0
292	20231027	161700	29877595	2180	2180	2180	2180	0
293	20231027	161600	29877595	2180	2180	2180	2180	0
294	20231027	161500	29877595	2180	2180	2180	2180	0
295	20231027	161400	29877595	2180	2180	2180	2180	0
296	20231027	161300	29877595	2180	2180	2180	2180	0
297	20231027	161200	29877595	2180	2180	2180	2180	0
298	20231027	161100	29877595	2180	2180	2180	2180	0
299	20231027	161000	29877595	2180	2180	2180	2180	0
300	20231027	160900	29877595	2180	2180	2180	2180	0
301	20231027	160800	29877595	2180	2180	2180	2180	0
302	20231027	160700	29877595	2180	2180	2180	2180	283
303	20231027	160600	29877595	2180	2180	2180	2180	0
304	20231027	160500	29877595	2180	2180	2180	2180	0
305	20231027	160400	29877595	2180	2180	2180	2180	0
306	20231027	160300	29877595	2180	2180	2180	2180	0
307	20231027	160200	29877595	2180	2180	2180	2180	0
308	20231027	160100	29877595	2180	2180	2180	2180	0
309	20231027	160000	29877595	2180	2180	2180	2180	0
310	20231027	155900	29877595	2180	2180	2180	2180	0
311	20231027	155800	29877595	2180	2180	2180	2180	0
312	20231027	155700	29877595	2180	2180	2180	2180	0
313	20231027	155600	29877595	2180	2180	2180	2180	0
314	20231027	155500	29877595	2180	2180	2180	2180	0
315	20231027	155400	29877595	2180	2180	2180	2180	0
316	20231027	155300	29877595	2180	2180	2180	2180	0
317	20231027	155200	29877595	2180	2180	2180	2180	0
318	20231027	155100	29877595	2180	2180	2180	2180	0
319	20231027	155000	29877595	2180	2180	2180	2180	0
320	20231027	154900	29877595	2180	2180	2180	2180	0
321	20231027	154800	29877595	2180	2180	2180	2180	0
322	20231027	154700	29877595	2180	2180	2180	2180	0
323	20231027	154600	29877595	2180	2180	2180	2180	0
324	20231027	154500	29877595	2180	2180	2180	2180	0
325	20231027	154400	29877595	2180	2180	2180	2180	0
326	20231027	154300	29877595	2180	2180	2180	2180	0
327	20231027	154200	29877595	2180	2180	2180	2180	0
328	20231027	154100	29877595	2180	2180	2180	2180	0
329	20231027	154000	29877595	2180	2180	2180	2180	0
330	20231027	153900	29877595	2180	2180	2180	2180	0
331	20231027	153800	29877595	2180	2180	2180	2180	0
332	20231027	153700	29877595	2180	2180	2180	2180	283
333	20231027	153600	29877595	2180	2180	2180	2180	0
334	20231027	153500	29877595	2180	2180	2180	2180	0
335	20231027	153400	29877595	2180	2180	2180	2180	0
336	20231027	153300	29877595	2180	2180	2180	2180	0
337	20231027	153200	29877595	2180	2180	2180	2180	0
338	20231027	153100	29877595	2180	2180	2180	2180	0
339	20231027	153000	29877595	2180	2180	2180	2180	283
340	20231027	152900	29260655	2190	2190	2190	2190	0
341	20231027	152800	29260655	2190	2190	2190	2190	0
342	20231027	152700	29260655	2190	2190	2190	2190	0
343	20231027	152600	29260655	2190	2190	2190	2190	0
344	20231027	152500	29260655	2190	2190	2190	2190	0
345	20231027	152400	29260655	2190	2190	2190	2190	0
346	20231027	152300	29260655	2190	2190	2190	2190	0
347	20231027	152200	29260655	2190	2190	2190	2190	0
348	20231027	152100	29260655	2190	2190	2190	2190	0
349	20231027	152000	29260655	2190	2190	2190	2190	0
350	20231027	151900	29260655	2190	2190	2190	2190	0
351	20231027	151800	29260655	2190	2190	2190	2190	0
352	20231027	151700	29260655	2190	2180	2190	2180	18
353	20231027	151600	29221315	2185	2185	2185	2185	192
354	20231027	151500	28801795	2190	2190	2190	2190	0
355	20231027	151400	28801795	2190	2190	2190	2190	0
356	20231027	151300	28801795	2190	2190	2190	2190	0
357	20231027	151200	28801795	2190	2190	2190	2190	0
358	20231027	151100	28801795	2190	2190	2190	2190	0
359	20231027	151000	28801795	2190	2190	2190	2190	0
360	20231027	150900	28801795	2190	2190	2190	2190	0
361	20231027	150800	28801795	2190	2190	2190	2190	0
362	20231027	150700	28801795	2190	2190	2190	2190	10
363	20231027	150600	28779895	2185	2185	2185	2185	974
364	20231027	150500	26651705	2190	2190	2190	2190	0
365	20231027	150400	26651705	2190	2190	2190	2190	0
366	20231027	150300	26651705	2190	2190	2190	2190	0
367	20231027	150200	26651705	2190	2190	2190	2190	0
368	20231027	150100	26651705	2190	2190	2190	2190	0
369	20231027	150000	26651705	2190	2190	2190	2190	0
370	20231027	145900	26651705	2190	2190	2190	2190	10
371	20231027	145800	26629805	2185	2185	2185	2185	162
372	20231027	145700	26275835	2190	2190	2190	2190	0
373	20231027	145600	26275835	2190	2190	2190	2190	0
374	20231027	145500	26275835	2190	2190	2190	2190	0
375	20231027	145400	26275835	2190	2190	2190	2190	0
376	20231027	145300	26275835	2190	2190	2190	2190	10
377	20231027	145200	26253935	2185	2185	2185	2185	0
378	20231027	145100	26253935	2185	2185	2185	2185	158
379	20231027	145000	25908705	2185	2185	2185	2185	0
380	20231027	144900	25908705	2185	2185	2185	2185	0
381	20231027	144800	25908705	2185	2185	2185	2185	0
382	20231027	144700	25908705	2185	2185	2185	2185	0
383	20231027	144600	25908705	2185	2185	2185	2185	0
384	20231027	144500	25908705	2185	2185	2185	2185	0
385	20231027	144400	25908705	2185	2185	2185	2185	0
386	20231027	144300	25908705	2185	2185	2185	2185	0
387	20231027	144200	25908705	2185	2185	2185	2185	0
388	20231027	144100	25908705	2185	2185	2185	2185	500
389	20231027	144000	24816205	2185	2185	2185	2185	0
390	20231027	143900	24816205	2185	2185	2185	2185	0
391	20231027	143800	24816205	2185	2185	2185	2185	22
392	20231027	143700	24768135	2190	2190	2190	2190	0
393	20231027	143600	24768135	2190	2190	2190	2190	0
394	20231027	143500	24768135	2190	2185	2190	2185	22
395	20231027	143400	24720015	2185	2185	2185	2185	12
396	20231027	143300	24693795	2190	2190	2190	2190	0
397	20231027	143200	24693795	2190	2190	2190	2190	0
398	20231027	143100	24693795	2190	2190	2190	2190	0
399	20231027	143000	24693795	2190	2190	2190	2190	0
400	20231027	142900	24693795	2190	2185	2190	2185	11
401	20231027	142800	24669710	2190	2190	2190	2190	1
402	20231027	142700	24667520	2190	2190	2190	2190	0
403	20231027	142600	24667520	2190	2190	2190	2190	0
404	20231027	142500	24667520	2190	2190	2190	2190	0
405	20231027	142400	24667520	2190	2190	2190	2190	0
406	20231027	142300	24667520	2190	2190	2190	2190	0
407	20231027	142200	24667520	2190	2190	2190	2190	10
408	20231027	142100	24645620	2185	2185	2185	2185	0
409	20231027	142000	24645620	2185	2185	2185	2185	3
410	20231027	141900	24639065	2190	2190	2190	2190	3
411	20231027	141800	24632495	2190	2190	2190	2190	0
412	20231027	141700	24632495	2190	2190	2190	2190	0
413	20231027	141600	24632495	2190	2190	2190	2190	100
414	20231027	141500	24413495	2190	2190	2190	2190	0
415	20231027	141400	24413495	2190	2190	2190	2190	0
416	20231027	141300	24413495	2190	2190	2190	2190	0
417	20231027	141200	24413495	2190	2190	2190	2190	0
418	20231027	141100	24413495	2190	2190	2190	2190	0
419	20231027	141000	24413495	2190	2190	2190	2190	0
420	20231027	140900	24413495	2190	2190	2190	2190	0
421	20231027	140800	24413495	2190	2190	2190	2190	0
422	20231027	140700	24413495	2190	2190	2190	2190	0
423	20231027	140600	24413495	2190	2190	2190	2190	0
424	20231027	140500	24413495	2190	2190	2190	2190	10
425	20231027	140400	24391595	2180	2180	2180	2180	0
426	20231027	140300	24391595	2180	2180	2180	2180	294
427	20231027	140200	23750675	2180	2180	2180	2180	0
428	20231027	140100	23750675	2180	2180	2180	2180	0
429	20231027	140000	23750675	2180	2180	2180	2180	0
430	20231027	135900	23750675	2180	2180	2180	2180	0
431	20231027	135800	23750675	2180	2180	2180	2180	10
432	20231027	135700	23728875	2175	2175	2175	2175	0
433	20231027	135600	23728875	2175	2175	2175	2175	0
434	20231027	135500	23728875	2175	2175	2175	2175	15
435	20231027	135400	23696250	2180	2180	2180	2180	0
436	20231027	135300	23696250	2180	2180	2180	2180	0
437	20231027	135200	23696250	2180	2180	2180	2180	0
438	20231027	135100	23696250	2180	2180	2180	2180	0
439	20231027	135000	23696250	2180	2180	2180	2180	0
440	20231027	134900	23696250	2180	2180	2180	2180	0
441	20231027	134800	23696250	2180	2180	2180	2180	0
442	20231027	134700	23696250	2180	2180	2180	2180	0
443	20231027	134600	23696250	2180	2180	2180	2180	20
444	20231027	134500	23652650	2180	2180	2180	2180	0
445	20231027	134400	23652650	2180	2180	2180	2180	0
446	20231027	134300	23652650	2180	2180	2180	2180	0
447	20231027	134200	23652650	2180	2180	2180	2180	0
448	20231027	134100	23652650	2180	2180	2180	2180	0
449	20231027	134000	23652650	2180	2180	2180	2180	0
450	20231027	133900	23652650	2180	2180	2180	2180	0
451	20231027	133800	23652650	2180	2180	2180	2180	0
452	20231027	133700	23652650	2180	2180	2180	2180	50
453	20231027	133600	23543650	2180	2180	2180	2180	0
454	20231027	133500	23543650	2180	2180	2180	2180	0
455	20231027	133400	23543650	2180	2180	2180	2180	0
456	20231027	133300	23543650	2180	2180	2180	2180	0
457	20231027	133200	23543650	2180	2180	2180	2180	0
458	20231027	133100	23543650	2180	2180	2180	2180	0
459	20231027	133000	23543650	2180	2180	2180	2180	0
460	20231027	132900	23543650	2180	2180	2180	2180	0
461	20231027	132800	23543650	2180	2180	2180	2180	0
462	20231027	132700	23543650	2180	2180	2180	2180	0
463	20231027	132600	23543650	2180	2180	2180	2180	0
464	20231027	132500	23543650	2180	2180	2180	2180	0
465	20231027	132400	23543650	2180	2180	2180	2180	0
466	20231027	132300	23543650	2180	2180	2180	2180	0
467	20231027	132200	23543650	2180	2180	2180	2180	10
468	20231027	132100	23521850	2175	2175	2175	2175	0
469	20231027	132000	23521850	2175	2175	2175	2175	12
470	20231027	131900	23495750	2180	2180	2180	2180	0
471	20231027	131800	23495750	2180	2180	2180	2180	10
472	20231027	131700	23473950	2175	2175	2175	2175	11
473	20231027	131600	23450025	2180	2180	2180	2180	0
474	20231027	131500	23450025	2180	2180	2180	2180	0
475	20231027	131400	23450025	2180	2180	2180	2180	0
476	20231027	131300	23450025	2180	2175	2180	2175	23
477	20231027	131200	23399950	2180	2180	2180	2180	0
478	20231027	131100	23399950	2180	2180	2180	2180	0
479	20231027	131000	23399950	2180	2180	2180	2180	0
480	20231027	130900	23399950	2180	2180	2180	2180	0
481	20231027	130800	23399950	2180	2180	2180	2180	0
482	20231027	130700	23399950	2180	2180	2180	2180	1
483	20231027	130600	23397770	2175	2175	2175	2175	0
484	20231027	130500	23397770	2175	2175	2175	2175	500
485	20231027	130400	22310270	2180	2180	2180	2180	0
486	20231027	130300	22310270	2180	2180	2180	2180	0
487	20231027	130200	22310270	2180	2180	2180	2180	0
488	20231027	130100	22310270	2180	2180	2180	2180	0
489	20231027	130000	22310270	2180	2180	2180	2180	0
490	20231027	125900	22310270	2180	2180	2180	2180	0
491	20231027	125800	22310270	2180	2180	2180	2180	0
492	20231027	125700	22310270	2180	2180	2180	2180	0
493	20231027	125600	22310270	2180	2180	2180	2180	0
494	20231027	125500	22310270	2180	2180	2180	2180	0
495	20231027	125400	22310270	2180	2180	2180	2180	0
496	20231027	125300	22310270	2180	2180	2180	2180	0
497	20231027	125200	22310270	2180	2180	2180	2180	0
498	20231027	125100	22310270	2180	2180	2180	2180	0
499	20231027	125000	22310270	2180	2180	2180	2180	0
500	20231027	124900	22310270	2180	2180	2180	2180	0
501	20231027	124800	22310270	2180	2180	2180	2180	0
502	20231027	124700	22310270	2180	2180	2180	2180	0
503	20231027	124600	22310270	2180	2180	2180	2180	0
504	20231027	124500	22310270	2180	2180	2180	2180	0
505	20231027	124400	22310270	2180	2180	2180	2180	0
506	20231027	124300	22310270	2180	2180	2180	2180	0
507	20231027	124200	22310270	2180	2180	2180	2180	0
508	20231027	124100	22310270	2180	2180	2180	2180	0
509	20231027	124000	22310270	2180	2180	2180	2180	0
510	20231027	123900	22310270	2180	2180	2180	2180	0
511	20231027	123800	22310270	2180	2180	2180	2180	0
512	20231027	123700	22310270	2180	2180	2180	2180	0
513	20231027	123600	22310270	2180	2180	2180	2180	0
514	20231027	123500	22310270	2180	2180	2180	2180	0
515	20231027	123400	22310270	2180	2180	2180	2180	0
516	20231027	123300	22310270	2180	2180	2180	2180	0
517	20231027	123200	22310270	2180	2180	2180	2180	10
518	20231027	123100	22288470	2175	2175	2175	2175	0
519	20231027	123000	22288470	2175	2175	2175	2175	0
520	20231027	122900	22288470	2175	2175	2175	2175	3611
521	20231027	122800	14434545	2170	2170	2170	2170	0
522	20231027	122700	14434545	2170	2170	2170	2170	0
523	20231027	122600	14434545	2170	2170	2170	2170	0
524	20231027	122500	14434545	2170	2170	2170	2170	0
525	20231027	122400	14434545	2170	2170	2170	2170	1000
526	20231027	122300	12264545	2180	2180	2180	2180	0
527	20231027	122200	12264545	2180	2180	2180	2180	0
528	20231027	122100	12264545	2180	2180	2180	2180	0
529	20231027	122000	12264545	2180	2180	2180	2180	0
530	20231027	121900	12264545	2180	2180	2180	2180	0
531	20231027	121800	12264545	2180	2180	2180	2180	0
532	20231027	121700	12264545	2180	2180	2180	2180	0
533	20231027	121600	12264545	2180	2180	2180	2180	0
534	20231027	121500	12264545	2180	2180	2180	2180	0
535	20231027	121400	12264545	2180	2180	2180	2180	0
536	20231027	121300	12264545	2180	2180	2180	2180	0
537	20231027	121200	12264545	2180	2180	2180	2180	0
538	20231027	121100	12264545	2180	2180	2180	2180	0
539	20231027	121000	12264545	2180	2180	2180	2180	10
540	20231027	120900	12242745	2175	2175	2175	2175	0
541	20231027	120800	12242745	2175	2175	2175	2175	0
542	20231027	120700	12242745	2175	2175	2175	2175	0
543	20231027	120600	12242745	2175	2175	2175	2175	0
544	20231027	120500	12242745	2175	2175	2175	2175	0
545	20231027	120400	12242745	2175	2175	2175	2175	0
546	20231027	120300	12242745	2175	2175	2175	2175	713
547	20231027	120200	10691970	2180	2180	2180	2180	0
548	20231027	120100	10691970	2180	2180	2180	2180	0
549	20231027	120000	10691970	2180	2180	2180	2180	0
550	20231027	115900	10691970	2180	2180	2180	2180	0
551	20231027	115800	10691970	2180	2180	2180	2180	0
552	20231027	115700	10691970	2180	2180	2180	2180	0
553	20231027	115600	10691970	2180	2180	2180	2180	0
554	20231027	115500	10691970	2180	2180	2180	2180	0
555	20231027	115400	10691970	2180	2180	2180	2180	0
556	20231027	115300	10691970	2180	2180	2180	2180	0
557	20231027	115200	10691970	2180	2180	2180	2180	0
558	20231027	115100	10691970	2180	2180	2180	2180	0
559	20231027	115000	10691970	2180	2180	2180	2180	0
560	20231027	114900	10691970	2180	2180	2180	2180	0
561	20231027	114800	10691970	2180	2180	2180	2180	0
562	20231027	114700	10691970	2180	2180	2180	2180	0
563	20231027	114600	10691970	2180	2180	2180	2180	0
564	20231027	114500	10691970	2180	2180	2180	2180	0
565	20231027	114400	10691970	2180	2180	2180	2180	0
566	20231027	114300	10691970	2180	2180	2180	2180	0
567	20231027	114200	10691970	2180	2180	2180	2180	0
568	20231027	114100	10691970	2180	2180	2180	2180	0
569	20231027	114000	10691970	2180	2180	2180	2180	10
570	20231027	113900	10670170	2175	2175	2175	2175	0
571	20231027	113800	10670170	2175	2175	2175	2175	0
572	20231027	113700	10670170	2175	2175	2175	2175	0
573	20231027	113600	10670170	2175	2175	2175	2175	2
574	20231027	113500	10665820	2180	2180	2180	2180	0
575	20231027	113400	10665820	2180	2180	2180	2180	0
576	20231027	113300	10665820	2180	2180	2180	2180	0
577	20231027	113200	10665820	2180	2180	2180	2180	0
578	20231027	113100	10665820	2180	2180	2180	2180	1
579	20231027	113000	10663640	2175	2175	2175	2175	0
580	20231027	112900	10663640	2175	2175	2175	2175	0
581	20231027	112800	10663640	2175	2175	2175	2175	0
582	20231027	112700	10663640	2175	2175	2175	2175	0
583	20231027	112600	10663640	2175	2175	2175	2175	0
584	20231027	112500	10663640	2175	2175	2175	2175	0
585	20231027	112400	10663640	2175	2175	2175	2175	0
586	20231027	112300	10663640	2175	2175	2175	2175	129
587	20231027	112200	10383065	2175	2175	2175	2175	0
588	20231027	112100	10383065	2175	2175	2175	2175	0
589	20231027	112000	10383065	2175	2175	2175	2175	0
590	20231027	111900	10383065	2175	2175	2175	2175	0
591	20231027	111800	10383065	2175	2175	2175	2175	0
592	20231027	111700	10383065	2175	2175	2175	2175	11
593	20231027	111600	10359140	2180	2180	2180	2180	0
594	20231027	111500	10359140	2180	2180	2180	2180	0
595	20231027	111400	10359140	2180	2180	2180	2180	0
596	20231027	111300	10359140	2180	2180	2180	2180	0
597	20231027	111200	10359140	2180	2180	2180	2180	0
598	20231027	111100	10359140	2180	2180	2180	2180	0
599	20231027	111000	10359140	2180	2180	2180	2180	0
600	20231027	110900	10359140	2180	2180	2180	2180	0
601	20231027	110800	10359140	2180	2180	2180	2180	10
602	20231027	110700	10337340	2175	2175	2175	2175	20
603	20231027	110600	10293840	2175	2175	2175	2175	300
604	20231027	110500	9641340	2175	2175	2175	2175	0
605	20231027	110400	9641340	2175	2175	2175	2175	0
606	20231027	110300	9641340	2175	2175	2175	2175	0
607	20231027	110200	9641340	2175	2175	2175	2175	0
608	20231027	110100	9641340	2175	2175	2175	2175	0
609	20231027	110000	9641340	2175	2175	2175	2175	0
610	20231027	105900	9641340	2175	2175	2175	2175	0
611	20231027	105800	9641340	2175	2170	2175	2170	12
612	20231027	105700	9615250	2175	2175	2175	2175	0
613	20231027	105600	9615250	2175	2175	2175	2175	0
614	20231027	105500	9615250	2175	2175	2175	2175	0
615	20231027	105400	9615250	2175	2175	2175	2175	0
616	20231027	105300	9615250	2175	2175	2175	2175	0
617	20231027	105200	9615250	2175	2175	2175	2175	0
618	20231027	105100	9615250	2175	2175	2175	2175	0
619	20231027	105000	9615250	2175	2175	2175	2175	0
620	20231027	104900	9615250	2175	2175	2175	2175	0
621	20231027	104800	9615250	2175	2175	2175	2175	0
622	20231027	104700	9615250	2175	2175	2175	2175	0
623	20231027	104600	9615250	2175	2175	2175	2175	0
624	20231027	104500	9615250	2175	2175	2175	2175	0
625	20231027	104400	9615250	2175	2175	2175	2175	0
626	20231027	104300	9615250	2175	2175	2175	2175	0
627	20231027	104200	9615250	2175	2175	2175	2175	0
628	20231027	104100	9615250	2175	2175	2175	2175	0
629	20231027	104000	9615250	2175	2175	2175	2175	10
630	20231027	103900	9593500	2170	2170	2170	2170	0
631	20231027	103800	9593500	2170	2170	2170	2170	0
632	20231027	103700	9593500	2170	2170	2170	2170	0
633	20231027	103600	9593500	2170	2170	2170	2170	0
634	20231027	103500	9593500	2170	2170	2170	2170	0
635	20231027	103400	9593500	2170	2170	2170	2170	10
636	20231027	103300	9571800	2170	2170	2170	2170	11
637	20231027	103200	9547930	2170	2170	2170	2170	0
638	20231027	103100	9547930	2170	2170	2170	2170	0
639	20231027	103000	9547930	2170	2170	2170	2170	0
640	20231027	102900	9547930	2170	2170	2170	2170	0
641	20231027	102800	9547930	2170	2170	2170	2170	0
642	20231027	102700	9547930	2170	2170	2170	2170	254
643	20231027	102600	8996750	2180	2180	2180	2180	0
644	20231027	102500	8996750	2180	2180	2180	2180	0
645	20231027	102400	8996750	2180	2180	2180	2180	0
646	20231027	102300	8996750	2180	2180	2180	2180	0
647	20231027	102200	8996750	2180	2180	2180	2180	0
648	20231027	102100	8996750	2180	2180	2180	2180	0
649	20231027	102000	8996750	2180	2180	2180	2180	0
650	20231027	101900	8996750	2180	2180	2180	2180	0
651	20231027	101800	8996750	2180	2180	2180	2180	0
652	20231027	101700	8996750	2180	2180	2180	2180	0
653	20231027	101600	8996750	2180	2180	2180	2180	0
654	20231027	101500	8996750	2180	2175	2180	2175	10
655	20231027	101400	8974960	2175	2175	2175	2175	200
656	20231027	101300	8539960	2175	2175	2175	2175	0
657	20231027	101200	8539960	2175	2175	2175	2175	20
658	20231027	101100	8496460	2175	2175	2175	2175	1
659	20231027	101000	8494285	2175	2175	2175	2175	0
660	20231027	100900	8494285	2175	2175	2175	2175	0
661	20231027	100800	8494285	2175	2170	2175	2170	21
662	20231027	100700	8448665	2175	2175	2175	2175	0
663	20231027	100600	8448665	2175	2175	2175	2175	0
664	20231027	100500	8448665	2175	2175	2175	2175	0
665	20231027	100400	8448665	2175	2175	2175	2175	5
666	20231027	100300	8437790	2175	2175	2175	2175	0
667	20231027	100200	8437790	2175	2175	2175	2175	0
668	20231027	100100	8437790	2175	2175	2175	2175	447
669	20231027	100000	7465565	2175	2175	2175	2175	0
670	20231027	095900	7465565	2175	2175	2175	2175	0
671	20231027	095800	7465565	2175	2175	2175	2175	0
672	20231027	095700	7465565	2175	2175	2175	2175	0
673	20231027	095600	7465565	2175	2175	2175	2175	0
674	20231027	095500	7465565	2175	2175	2175	2175	0
675	20231027	095400	7465565	2175	2175	2175	2175	0
676	20231027	095300	7465565	2175	2175	2175	2175	0
677	20231027	095200	7465565	2175	2175	2175	2175	0
678	20231027	095100	7465565	2175	2175	2175	2175	0
679	20231027	095000	7465565	2175	2175	2175	2175	0
680	20231027	094900	7465565	2175	2175	2175	2175	10
681	20231027	094800	7443815	2170	2170	2170	2170	0
682	20231027	094700	7443815	2170	2170	2170	2170	0
683	20231027	094600	7443815	2170	2170	2170	2170	11
684	20231027	094500	7419945	2175	2175	2175	2175	0
685	20231027	094400	7419945	2175	2175	2175	2175	0
686	20231027	094300	7419945	2175	2175	2175	2175	0
687	20231027	094200	7419945	2175	2175	2175	2175	0
688	20231027	094100	7419945	2175	2175	2175	2175	0
689	20231027	094000	7419945	2175	2175	2175	2175	0
690	20231027	093900	7419945	2175	2175	2175	2175	0
691	20231027	093800	7419945	2175	2175	2175	2175	0
692	20231027	093700	7419945	2175	2175	2175	2175	10
693	20231027	093600	7398195	2165	2165	2165	2165	0
694	20231027	093500	7398195	2165	2165	2165	2165	1
695	20231027	093400	7396030	2175	2175	2175	2175	1
696	20231027	093300	7393855	2175	2175	2175	2175	0
697	20231027	093200	7393855	2175	2175	2175	2175	0
698	20231027	093100	7393855	2175	2175	2175	2175	0
699	20231027	093000	7393855	2175	2165	2175	2165	28
700	20231027	092900	7333135	2175	2175	2175	2175	0
701	20231027	092800	7333135	2175	2175	2175	2175	10
702	20231027	092700	7311385	2165	2165	2165	2165	0
703	20231027	092600	7311385	2165	2165	2165	2165	100
704	20231027	092500	7094885	2175	2175	2175	2175	0
705	20231027	092400	7094885	2175	2175	2175	2175	0
706	20231027	092300	7094885	2175	2175	2175	2175	10
707	20231027	092200	7073135	2165	2165	2165	2165	0
708	20231027	092100	7073135	2165	2165	2165	2165	0
709	20231027	092000	7073135	2165	2165	2165	2165	0
710	20231027	091900	7073135	2165	2165	2165	2165	0
711	20231027	091800	7073135	2165	2165	2165	2165	0
712	20231027	091700	7073135	2165	2165	2165	2165	0
713	20231027	091600	7073135	2165	2180	2180	2165	2116
714	20231027	091500	2484235	2180	2180	2180	2180	93
715	20231027	091400	2281495	2195	2195	2195	2195	0
716	20231027	091300	2281495	2195	2195	2195	2195	0
717	20231027	091200	2281495	2195	2195	2195	2195	0
718	20231027	091100	2281495	2195	2195	2195	2195	0
719	20231027	091000	2281495	2195	2195	2195	2195	0
720	20231027	090900	2281495	2195	2195	2195	2195	0
721	20231027	090800	2281495	2195	2195	2195	2195	0
722	20231027	090700	2281495	2195	2195	2195	2195	1
723	20231027	090600	2279300	2165	2165	2165	2165	0
724	20231027	090500	2279300	2165	2165	2165	2165	0
725	20231027	090400	2279300	2165	2165	2165	2165	0
726	20231027	090300	2279300	2165	2165	2165	2165	0
727	20231027	090200	2279300	2165	2165	2165	2165	20
728	20231027	090100	2236000	2170	2170	2170	2170	1000
729	20231027	090000	66000	2200	2200	2200	2200	30