KissMeData/203450/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201700	81194820	2715	2715	2715	2715	1339
3	20231027	201600	81194820	2715	2715	2715	2715	0
4	20231027	201500	81194820	2715	2715	2715	2715	0
5	20231027	201400	81194820	2715	2715	2715	2715	0
6	20231027	201300	81194820	2715	2715	2715	2715	0
7	20231027	201200	81194820	2715	2715	2715	2715	0
8	20231027	201100	81194820	2715	2715	2715	2715	0
9	20231027	201000	81194820	2715	2715	2715	2715	0
10	20231027	200900	81194820	2715	2715	2715	2715	0
11	20231027	200800	81194820	2715	2715	2715	2715	0
12	20231027	200700	81194820	2715	2715	2715	2715	0
13	20231027	200600	81194820	2715	2715	2715	2715	0
14	20231027	200500	81194820	2715	2715	2715	2715	0
15	20231027	200400	81194820	2715	2715	2715	2715	0
16	20231027	200300	81194820	2715	2715	2715	2715	0
17	20231027	200200	81194820	2715	2715	2715	2715	0
18	20231027	200100	81194820	2715	2715	2715	2715	0
19	20231027	200000	81194820	2715	2715	2715	2715	0
20	20231027	195900	81194820	2715	2715	2715	2715	0
21	20231027	195800	81194820	2715	2715	2715	2715	0
22	20231027	195700	81194820	2715	2715	2715	2715	0
23	20231027	195600	81194820	2715	2715	2715	2715	0
24	20231027	195500	81194820	2715	2715	2715	2715	0
25	20231027	195400	81194820	2715	2715	2715	2715	0
26	20231027	195300	81194820	2715	2715	2715	2715	0
27	20231027	195200	81194820	2715	2715	2715	2715	0
28	20231027	195100	81194820	2715	2715	2715	2715	0
29	20231027	195000	81194820	2715	2715	2715	2715	0
30	20231027	194900	81194820	2715	2715	2715	2715	0
31	20231027	194800	81194820	2715	2715	2715	2715	0
32	20231027	194700	81194820	2715	2715	2715	2715	1339
33	20231027	194600	81194820	2715	2715	2715	2715	0
34	20231027	194500	81194820	2715	2715	2715	2715	0
35	20231027	194400	81194820	2715	2715	2715	2715	0
36	20231027	194300	81194820	2715	2715	2715	2715	0
37	20231027	194200	81194820	2715	2715	2715	2715	0
38	20231027	194100	81194820	2715	2715	2715	2715	0
39	20231027	194000	81194820	2715	2715	2715	2715	0
40	20231027	193900	81194820	2715	2715	2715	2715	0
41	20231027	193800	81194820	2715	2715	2715	2715	0
42	20231027	193700	81194820	2715	2715	2715	2715	0
43	20231027	193600	81194820	2715	2715	2715	2715	0
44	20231027	193500	81194820	2715	2715	2715	2715	0
45	20231027	193400	81194820	2715	2715	2715	2715	0
46	20231027	193300	81194820	2715	2715	2715	2715	0
47	20231027	193200	81194820	2715	2715	2715	2715	0
48	20231027	193100	81194820	2715	2715	2715	2715	0
49	20231027	193000	81194820	2715	2715	2715	2715	0
50	20231027	192900	81194820	2715	2715	2715	2715	0
51	20231027	192800	81194820	2715	2715	2715	2715	0
52	20231027	192700	81194820	2715	2715	2715	2715	0
53	20231027	192600	81194820	2715	2715	2715	2715	0
54	20231027	192500	81194820	2715	2715	2715	2715	0
55	20231027	192400	81194820	2715	2715	2715	2715	0
56	20231027	192300	81194820	2715	2715	2715	2715	0
57	20231027	192200	81194820	2715	2715	2715	2715	0
58	20231027	192100	81194820	2715	2715	2715	2715	0
59	20231027	192000	81194820	2715	2715	2715	2715	0
60	20231027	191900	81194820	2715	2715	2715	2715	0
61	20231027	191800	81194820	2715	2715	2715	2715	0
62	20231027	191700	81194820	2715	2715	2715	2715	1339
63	20231027	191600	81194820	2715	2715	2715	2715	0
64	20231027	191500	81194820	2715	2715	2715	2715	0
65	20231027	191400	81194820	2715	2715	2715	2715	0
66	20231027	191300	81194820	2715	2715	2715	2715	0
67	20231027	191200	81194820	2715	2715	2715	2715	0
68	20231027	191100	81194820	2715	2715	2715	2715	0
69	20231027	191000	81194820	2715	2715	2715	2715	0
70	20231027	190900	81194820	2715	2715	2715	2715	0
71	20231027	190800	81194820	2715	2715	2715	2715	0
72	20231027	190700	81194820	2715	2715	2715	2715	0
73	20231027	190600	81194820	2715	2715	2715	2715	0
74	20231027	190500	81194820	2715	2715	2715	2715	0
75	20231027	190400	81194820	2715	2715	2715	2715	0
76	20231027	190300	81194820	2715	2715	2715	2715	0
77	20231027	190200	81194820	2715	2715	2715	2715	0
78	20231027	190100	81194820	2715	2715	2715	2715	0
79	20231027	190000	81194820	2715	2715	2715	2715	0
80	20231027	185900	81194820	2715	2715	2715	2715	0
81	20231027	185800	81194820	2715	2715	2715	2715	0
82	20231027	185700	81194820	2715	2715	2715	2715	0
83	20231027	185600	81194820	2715	2715	2715	2715	0
84	20231027	185500	81194820	2715	2715	2715	2715	0
85	20231027	185400	81194820	2715	2715	2715	2715	0
86	20231027	185300	81194820	2715	2715	2715	2715	0
87	20231027	185200	81194820	2715	2715	2715	2715	0
88	20231027	185100	81194820	2715	2715	2715	2715	0
89	20231027	185000	81194820	2715	2715	2715	2715	0
90	20231027	184900	81194820	2715	2715	2715	2715	0
91	20231027	184800	81194820	2715	2715	2715	2715	0
92	20231027	184700	81194820	2715	2715	2715	2715	1339
93	20231027	184600	81194820	2715	2715	2715	2715	0
94	20231027	184500	81194820	2715	2715	2715	2715	0
95	20231027	184400	81194820	2715	2715	2715	2715	0
96	20231027	184300	81194820	2715	2715	2715	2715	0
97	20231027	184200	81194820	2715	2715	2715	2715	0
98	20231027	184100	81194820	2715	2715	2715	2715	0
99	20231027	184000	81194820	2715	2715	2715	2715	0
100	20231027	183900	81194820	2715	2715	2715	2715	0
101	20231027	183800	81194820	2715	2715	2715	2715	0
102	20231027	183700	81194820	2715	2715	2715	2715	0
103	20231027	183600	81194820	2715	2715	2715	2715	0
104	20231027	183500	81194820	2715	2715	2715	2715	0
105	20231027	183400	81194820	2715	2715	2715	2715	0
106	20231027	183300	81194820	2715	2715	2715	2715	0
107	20231027	183200	81194820	2715	2715	2715	2715	0
108	20231027	183100	81194820	2715	2715	2715	2715	0
109	20231027	183000	81194820	2715	2715	2715	2715	0
110	20231027	182900	81194820	2715	2715	2715	2715	0
111	20231027	182800	81194820	2715	2715	2715	2715	0
112	20231027	182700	81194820	2715	2715	2715	2715	0
113	20231027	182600	81194820	2715	2715	2715	2715	0
114	20231027	182500	81194820	2715	2715	2715	2715	0
115	20231027	182400	81194820	2715	2715	2715	2715	0
116	20231027	182300	81194820	2715	2715	2715	2715	0
117	20231027	182200	81194820	2715	2715	2715	2715	0
118	20231027	182100	81194820	2715	2715	2715	2715	0
119	20231027	182000	81194820	2715	2715	2715	2715	0
120	20231027	181900	81194820	2715	2715	2715	2715	0
121	20231027	181800	81194820	2715	2715	2715	2715	0
122	20231027	181700	81194820	2715	2715	2715	2715	1339
123	20231027	181600	81194820	2715	2715	2715	2715	0
124	20231027	181500	81194820	2715	2715	2715	2715	0
125	20231027	181400	81194820	2715	2715	2715	2715	0
126	20231027	181300	81194820	2715	2715	2715	2715	0
127	20231027	181200	81194820	2715	2715	2715	2715	0
128	20231027	181100	81194820	2715	2715	2715	2715	0
129	20231027	181000	81194820	2715	2715	2715	2715	0
130	20231027	180900	81194820	2715	2715	2715	2715	0
131	20231027	180800	81194820	2715	2715	2715	2715	0
132	20231027	180700	81194820	2715	2715	2715	2715	0
133	20231027	180600	81194820	2715	2715	2715	2715	0
134	20231027	180500	81194820	2715	2715	2715	2715	0
135	20231027	180400	81194820	2715	2715	2715	2715	0
136	20231027	180300	81194820	2715	2715	2715	2715	0
137	20231027	180200	81194820	2715	2715	2715	2715	0
138	20231027	180100	81194820	2715	2715	2715	2715	0
139	20231027	180000	81194820	2715	2715	2715	2715	0
140	20231027	175900	81194820	2715	2715	2715	2715	0
141	20231027	175800	81194820	2715	2715	2715	2715	0
142	20231027	175700	81194820	2715	2715	2715	2715	0
143	20231027	175600	81194820	2715	2715	2715	2715	0
144	20231027	175500	81194820	2715	2715	2715	2715	0
145	20231027	175400	81194820	2715	2715	2715	2715	0
146	20231027	175300	81194820	2715	2715	2715	2715	0
147	20231027	175200	81194820	2715	2715	2715	2715	0
148	20231027	175100	81194820	2715	2715	2715	2715	0
149	20231027	175000	81194820	2715	2715	2715	2715	0
150	20231027	174900	81194820	2715	2715	2715	2715	0
151	20231027	174800	81194820	2715	2715	2715	2715	0
152	20231027	174700	81194820	2715	2715	2715	2715	1339
153	20231027	174600	81194820	2715	2715	2715	2715	0
154	20231027	174500	81194820	2715	2715	2715	2715	0
155	20231027	174400	81194820	2715	2715	2715	2715	0
156	20231027	174300	81194820	2715	2715	2715	2715	0
157	20231027	174200	81194820	2715	2715	2715	2715	0
158	20231027	174100	81194820	2715	2715	2715	2715	0
159	20231027	174000	81194820	2715	2715	2715	2715	0
160	20231027	173900	81194820	2715	2715	2715	2715	0
161	20231027	173800	81194820	2715	2715	2715	2715	0
162	20231027	173700	81194820	2715	2715	2715	2715	0
163	20231027	173600	81194820	2715	2715	2715	2715	0
164	20231027	173500	81194820	2715	2715	2715	2715	0
165	20231027	173400	81194820	2715	2715	2715	2715	0
166	20231027	173300	81194820	2715	2715	2715	2715	0
167	20231027	173200	81194820	2715	2715	2715	2715	0
168	20231027	173100	81194820	2715	2715	2715	2715	0
169	20231027	173000	81194820	2715	2715	2715	2715	0
170	20231027	172900	81194820	2715	2715	2715	2715	0
171	20231027	172800	81194820	2715	2715	2715	2715	0
172	20231027	172700	81194820	2715	2715	2715	2715	0
173	20231027	172600	81194820	2715	2715	2715	2715	0
174	20231027	172500	81194820	2715	2715	2715	2715	0
175	20231027	172400	81194820	2715	2715	2715	2715	0
176	20231027	172300	81194820	2715	2715	2715	2715	0
177	20231027	172200	81194820	2715	2715	2715	2715	0
178	20231027	172100	81194820	2715	2715	2715	2715	0
179	20231027	172000	81194820	2715	2715	2715	2715	0
180	20231027	171900	81194820	2715	2715	2715	2715	0
181	20231027	171800	81194820	2715	2715	2715	2715	0
182	20231027	171700	81194820	2715	2715	2715	2715	1339
183	20231027	171600	81194820	2715	2715	2715	2715	0
184	20231027	171500	81194820	2715	2715	2715	2715	0
185	20231027	171400	81194820	2715	2715	2715	2715	0
186	20231027	171300	81194820	2715	2715	2715	2715	0
187	20231027	171200	81194820	2715	2715	2715	2715	0
188	20231027	171100	81194820	2715	2715	2715	2715	0
189	20231027	171000	81194820	2715	2715	2715	2715	0
190	20231027	170900	81194820	2715	2715	2715	2715	0
191	20231027	170800	81194820	2715	2715	2715	2715	0
192	20231027	170700	81194820	2715	2715	2715	2715	0
193	20231027	170600	81194820	2715	2715	2715	2715	0
194	20231027	170500	81194820	2715	2715	2715	2715	0
195	20231027	170400	81194820	2715	2715	2715	2715	0
196	20231027	170300	81194820	2715	2715	2715	2715	0
197	20231027	170200	81194820	2715	2715	2715	2715	0
198	20231027	170100	81194820	2715	2715	2715	2715	0
199	20231027	170000	81194820	2715	2715	2715	2715	0
200	20231027	165900	81194820	2715	2715	2715	2715	0
201	20231027	165800	81194820	2715	2715	2715	2715	0
202	20231027	165700	81194820	2715	2715	2715	2715	0
203	20231027	165600	81194820	2715	2715	2715	2715	0
204	20231027	165500	81194820	2715	2715	2715	2715	0
205	20231027	165400	81194820	2715	2715	2715	2715	0
206	20231027	165300	81194820	2715	2715	2715	2715	0
207	20231027	165200	81194820	2715	2715	2715	2715	0
208	20231027	165100	81194820	2715	2715	2715	2715	0
209	20231027	165000	81194820	2715	2715	2715	2715	0
210	20231027	164900	81194820	2715	2715	2715	2715	0
211	20231027	164800	81194820	2715	2715	2715	2715	0
212	20231027	164700	81194820	2715	2715	2715	2715	1339
213	20231027	164600	81194820	2715	2715	2715	2715	0
214	20231027	164500	81194820	2715	2715	2715	2715	0
215	20231027	164400	81194820	2715	2715	2715	2715	0
216	20231027	164300	81194820	2715	2715	2715	2715	0
217	20231027	164200	81194820	2715	2715	2715	2715	0
218	20231027	164100	81194820	2715	2715	2715	2715	0
219	20231027	164000	81194820	2715	2715	2715	2715	0
220	20231027	163900	81194820	2715	2715	2715	2715	0
221	20231027	163800	81194820	2715	2715	2715	2715	0
222	20231027	163700	81194820	2715	2715	2715	2715	0
223	20231027	163600	81194820	2715	2715	2715	2715	0
224	20231027	163500	81194820	2715	2715	2715	2715	0
225	20231027	163400	81194820	2715	2715	2715	2715	0
226	20231027	163300	81194820	2715	2715	2715	2715	0
227	20231027	163200	81194820	2715	2715	2715	2715	0
228	20231027	163100	81194820	2715	2715	2715	2715	0
229	20231027	163000	81194820	2715	2715	2715	2715	0
230	20231027	162900	81194820	2715	2715	2715	2715	0
231	20231027	162800	81194820	2715	2715	2715	2715	0
232	20231027	162700	81194820	2715	2715	2715	2715	0
233	20231027	162600	81194820	2715	2715	2715	2715	0
234	20231027	162500	81194820	2715	2715	2715	2715	0
235	20231027	162400	81194820	2715	2715	2715	2715	0
236	20231027	162300	81194820	2715	2715	2715	2715	0
237	20231027	162200	81194820	2715	2715	2715	2715	0
238	20231027	162100	81194820	2715	2715	2715	2715	0
239	20231027	162000	81194820	2715	2715	2715	2715	0
240	20231027	161900	81194820	2715	2715	2715	2715	0
241	20231027	161800	81194820	2715	2715	2715	2715	0
242	20231027	161700	81194820	2715	2715	2715	2715	1339
243	20231027	161600	81194820	2715	2715	2715	2715	0
244	20231027	161500	81194820	2715	2715	2715	2715	0
245	20231027	161400	81194820	2715	2715	2715	2715	0
246	20231027	161300	81194820	2715	2715	2715	2715	0
247	20231027	161200	81194820	2715	2715	2715	2715	0
248	20231027	161100	81194820	2715	2715	2715	2715	0
249	20231027	161000	81194820	2715	2715	2715	2715	0
250	20231027	160900	81194820	2715	2715	2715	2715	0
251	20231027	160800	81194820	2715	2715	2715	2715	0
252	20231027	160700	81194820	2715	2715	2715	2715	0
253	20231027	160600	81194820	2715	2715	2715	2715	0
254	20231027	160500	81194820	2715	2715	2715	2715	0
255	20231027	160400	81194820	2715	2715	2715	2715	0
256	20231027	160300	81194820	2715	2715	2715	2715	0
257	20231027	160200	81194820	2715	2715	2715	2715	0
258	20231027	160100	81194820	2715	2715	2715	2715	0
259	20231027	160000	81194820	2715	2715	2715	2715	0
260	20231027	155900	81194820	2715	2715	2715	2715	0
261	20231027	155800	81194820	2715	2715	2715	2715	0
262	20231027	155700	81194820	2715	2715	2715	2715	0
263	20231027	155600	81194820	2715	2715	2715	2715	0
264	20231027	155500	81194820	2715	2715	2715	2715	0
265	20231027	155400	81194820	2715	2715	2715	2715	0
266	20231027	155300	81194820	2715	2715	2715	2715	0
267	20231027	155200	81194820	2715	2715	2715	2715	0
268	20231027	155100	81194820	2715	2715	2715	2715	0
269	20231027	155000	81194820	2715	2715	2715	2715	0
270	20231027	154900	81194820	2715	2715	2715	2715	0
271	20231027	154800	81194820	2715	2715	2715	2715	0
272	20231027	154700	81194820	2715	2715	2715	2715	1339
273	20231027	154600	81194820	2715	2715	2715	2715	0
274	20231027	154500	81194820	2715	2715	2715	2715	0
275	20231027	154400	81194820	2715	2715	2715	2715	0
276	20231027	154300	81194820	2715	2715	2715	2715	0
277	20231027	154200	81194820	2715	2715	2715	2715	0
278	20231027	154100	81194820	2715	2715	2715	2715	0
279	20231027	154000	81194820	2715	2715	2715	2715	0
280	20231027	153900	81194820	2715	2715	2715	2715	0
281	20231027	153800	81194820	2715	2715	2715	2715	0
282	20231027	153700	81194820	2715	2715	2715	2715	0
283	20231027	153600	81194820	2715	2715	2715	2715	0
284	20231027	153500	81194820	2715	2715	2715	2715	0
285	20231027	153400	81194820	2715	2715	2715	2715	0
286	20231027	153300	81194820	2715	2715	2715	2715	0
287	20231027	153200	81194820	2715	2715	2715	2715	0
288	20231027	153100	81194820	2715	2715	2715	2715	0
289	20231027	153000	81194820	2715	2715	2715	2715	1339
290	20231027	152900	77559435	2705	2705	2705	2705	0
291	20231027	152800	77559435	2705	2705	2705	2705	0
292	20231027	152700	77559435	2705	2705	2705	2705	0
293	20231027	152600	77559435	2705	2705	2705	2705	0
294	20231027	152500	77559435	2705	2705	2705	2705	0
295	20231027	152400	77559435	2705	2705	2705	2705	0
296	20231027	152300	77559435	2705	2705	2705	2705	0
297	20231027	152200	77559435	2705	2705	2705	2705	0
298	20231027	152100	77559435	2705	2705	2705	2705	0
299	20231027	152000	77559435	2705	2705	2705	2705	0
300	20231027	151900	77559435	2705	2685	2705	2675	2356
301	20231027	151800	71208720	2685	2685	2685	2680	133
302	20231027	151700	70851625	2685	2685	2685	2665	30
303	20231027	151600	70771095	2685	2685	2685	2685	1
304	20231027	151500	70768410	2695	2695	2695	2695	130
305	20231027	151400	70418060	2695	2670	2700	2670	2400
306	20231027	151300	63984235	2670	2660	2670	2660	1130
307	20231027	151200	60970840	2660	2650	2660	2650	57
308	20231027	151100	60819780	2660	2660	2660	2660	1
309	20231027	151000	60817120	2665	2660	2665	2660	130
310	20231027	150900	60471300	2660	2660	2660	2660	0
311	20231027	150800	60471300	2660	2660	2660	2660	2
312	20231027	150700	60465980	2660	2660	2660	2660	1
313	20231027	150600	60463320	2670	2670	2670	2670	0
314	20231027	150500	60463320	2670	2670	2670	2670	0
315	20231027	150400	60463320	2670	2670	2670	2670	3
316	20231027	150300	60455310	2675	2645	2680	2645	346
317	20231027	150200	59538775	2645	2645	2645	2645	361
318	20231027	150100	58583930	2645	2645	2645	2645	3899
319	20231027	150000	48271075	2645	2645	2645	2645	921
320	20231027	145900	45835030	2645	2645	2645	2645	0
321	20231027	145800	45835030	2645	2640	2645	2640	827
322	20231027	145700	43651745	2645	2645	2645	2645	10
323	20231027	145600	43625295	2645	2645	2645	2645	65
324	20231027	145500	43453370	2645	2645	2645	2645	1230
325	20231027	145400	40200020	2660	2660	2660	2660	0
326	20231027	145300	40200020	2660	2660	2660	2660	0
327	20231027	145200	40200020	2660	2660	2660	2660	11
328	20231027	145100	40170760	2645	2645	2645	2645	1
329	20231027	145000	40168115	2660	2660	2660	2660	2
330	20231027	144900	40162795	2660	2660	2660	2660	0
331	20231027	144800	40162795	2660	2660	2660	2660	202
332	20231027	144700	39625475	2660	2660	2660	2660	0
333	20231027	144600	39625475	2660	2660	2660	2660	0
334	20231027	144500	39625475	2660	2660	2660	2660	0
335	20231027	144400	39625475	2660	2660	2660	2660	0
336	20231027	144300	39625475	2660	2660	2660	2660	0
337	20231027	144200	39625475	2660	2660	2660	2660	0
338	20231027	144100	39625475	2660	2660	2660	2660	0
339	20231027	144000	39625475	2660	2660	2660	2660	0
340	20231027	143900	39625475	2660	2660	2660	2660	0
341	20231027	143800	39625475	2660	2660	2660	2660	2
342	20231027	143700	39620155	2660	2660	2660	2660	0
343	20231027	143600	39620155	2660	2660	2660	2660	0
344	20231027	143500	39620155	2660	2660	2660	2660	2
345	20231027	143400	39614835	2645	2650	2650	2645	314
346	20231027	143300	38784235	2660	2660	2660	2660	0
347	20231027	143200	38784235	2660	2660	2660	2660	0
348	20231027	143100	38784235	2660	2660	2660	2660	0
349	20231027	143000	38784235	2660	2660	2660	2660	0
350	20231027	142900	38784235	2660	2660	2660	2660	0
351	20231027	142800	38784235	2660	2660	2660	2660	0
352	20231027	142700	38784235	2660	2660	2660	2660	0
353	20231027	142600	38784235	2660	2660	2660	2660	0
354	20231027	142500	38784235	2660	2660	2660	2660	0
355	20231027	142400	38784235	2660	2660	2660	2660	0
356	20231027	142300	38784235	2660	2660	2660	2660	0
357	20231027	142200	38784235	2660	2660	2660	2660	0
358	20231027	142100	38784235	2660	2660	2660	2660	0
359	20231027	142000	38784235	2660	2660	2660	2660	0
360	20231027	141900	38784235	2660	2660	2660	2660	0
361	20231027	141800	38784235	2660	2660	2660	2660	0
362	20231027	141700	38784235	2660	2660	2660	2660	0
363	20231027	141600	38784235	2660	2660	2660	2660	0
364	20231027	141500	38784235	2660	2660	2660	2660	0
365	20231027	141400	38784235	2660	2660	2660	2660	0
366	20231027	141300	38784235	2660	2660	2660	2660	7
367	20231027	141200	38765615	2660	2660	2660	2660	0
368	20231027	141100	38765615	2660	2660	2660	2660	0
369	20231027	141000	38765615	2660	2660	2660	2660	0
370	20231027	140900	38765615	2660	2660	2660	2660	0
371	20231027	140800	38765615	2660	2660	2660	2660	0
372	20231027	140700	38765615	2660	2660	2660	2660	0
373	20231027	140600	38765615	2660	2660	2660	2660	0
374	20231027	140500	38765615	2660	2660	2660	2660	0
375	20231027	140400	38765615	2660	2660	2660	2660	0
376	20231027	140300	38765615	2660	2660	2660	2660	0
377	20231027	140200	38765615	2660	2660	2660	2660	0
378	20231027	140100	38765615	2660	2660	2660	2660	0
379	20231027	140000	38765615	2660	2660	2660	2660	0
380	20231027	135900	38765615	2660	2660	2660	2660	0
381	20231027	135800	38765615	2660	2660	2660	2660	0
382	20231027	135700	38765615	2660	2660	2660	2660	0
383	20231027	135600	38765615	2660	2660	2660	2660	0
384	20231027	135500	38765615	2660	2660	2660	2660	0
385	20231027	135400	38765615	2660	2660	2660	2660	0
386	20231027	135300	38765615	2660	2660	2660	2660	0
387	20231027	135200	38765615	2660	2660	2660	2660	0
388	20231027	135100	38765615	2660	2660	2660	2660	0
389	20231027	135000	38765615	2660	2660	2660	2660	0
390	20231027	134900	38765615	2660	2660	2660	2660	0
391	20231027	134800	38765615	2660	2660	2660	2660	0
392	20231027	134700	38765615	2660	2660	2660	2660	0
393	20231027	134600	38765615	2660	2660	2660	2660	0
394	20231027	134500	38765615	2660	2660	2660	2660	0
395	20231027	134400	38765615	2660	2660	2660	2660	0
396	20231027	134300	38765615	2660	2660	2660	2660	0
397	20231027	134200	38765615	2660	2660	2660	2660	0
398	20231027	134100	38765615	2660	2660	2660	2660	0
399	20231027	134000	38765615	2660	2660	2660	2660	0
400	20231027	133900	38765615	2660	2660	2660	2660	0
401	20231027	133800	38765615	2660	2660	2660	2660	0
402	20231027	133700	38765615	2660	2660	2660	2660	0
403	20231027	133600	38765615	2660	2660	2660	2660	0
404	20231027	133500	38765615	2660	2660	2660	2660	1
405	20231027	133400	38762955	2660	2660	2660	2660	0
406	20231027	133300	38762955	2660	2660	2660	2660	0
407	20231027	133200	38762955	2660	2660	2660	2660	0
408	20231027	133100	38762955	2660	2660	2660	2660	0
409	20231027	133000	38762955	2660	2660	2660	2660	0
410	20231027	132900	38762955	2660	2660	2660	2660	0
411	20231027	132800	38762955	2660	2660	2660	2660	0
412	20231027	132700	38762955	2660	2660	2660	2660	0
413	20231027	132600	38762955	2660	2660	2660	2660	0
414	20231027	132500	38762955	2660	2660	2660	2660	202
415	20231027	132400	38225635	2660	2660	2660	2660	0
416	20231027	132300	38225635	2660	2660	2660	2660	101
417	20231027	132200	37956975	2660	2660	2660	2660	0
418	20231027	132100	37956975	2660	2660	2660	2660	1
419	20231027	132000	37954315	2660	2660	2660	2660	1
420	20231027	131900	37951655	2660	2660	2660	2660	0
421	20231027	131800	37951655	2660	2660	2660	2660	0
422	20231027	131700	37951655	2660	2660	2660	2660	0
423	20231027	131600	37951655	2660	2650	2660	2650	22
424	20231027	131500	37893335	2665	2650	2665	2650	400
425	20231027	131400	36833260	2650	2650	2650	2650	90
426	20231027	131300	36594760	2665	2665	2665	2665	0
427	20231027	131200	36594760	2665	2665	2665	2665	0
428	20231027	131100	36594760	2665	2665	2665	2665	0
429	20231027	131000	36594760	2665	2665	2665	2665	0
430	20231027	130900	36594760	2665	2665	2665	2665	250
431	20231027	130800	35928510	2665	2665	2665	2665	0
432	20231027	130700	35928510	2665	2665	2665	2665	0
433	20231027	130600	35928510	2665	2665	2665	2665	0
434	20231027	130500	35928510	2665	2665	2665	2665	0
435	20231027	130400	35928510	2665	2665	2665	2665	0
436	20231027	130300	35928510	2665	2665	2665	2665	0
437	20231027	130200	35928510	2665	2665	2665	2665	0
438	20231027	130100	35928510	2665	2665	2665	2665	0
439	20231027	130000	35928510	2665	2665	2665	2665	0
440	20231027	125900	35928510	2665	2665	2665	2665	0
441	20231027	125800	35928510	2665	2665	2665	2665	1
442	20231027	125700	35925845	2665	2665	2665	2665	0
443	20231027	125600	35925845	2665	2665	2665	2665	1
444	20231027	125500	35923180	2665	2665	2665	2665	0
445	20231027	125400	35923180	2665	2665	2665	2665	0
446	20231027	125300	35923180	2665	2665	2665	2665	0
447	20231027	125200	35923180	2665	2645	2665	2645	3
448	20231027	125100	35915205	2665	2665	2665	2665	0
449	20231027	125000	35915205	2665	2665	2665	2665	1
450	20231027	124900	35912540	2645	2655	2655	2645	752
451	20231027	124800	33921470	2665	2665	2665	2665	1
452	20231027	124700	33918805	2665	2665	2665	2665	0
453	20231027	124600	33918805	2665	2665	2665	2665	0
454	20231027	124500	33918805	2665	2665	2665	2665	0
455	20231027	124400	33918805	2665	2665	2665	2665	0
456	20231027	124300	33918805	2665	2665	2665	2665	0
457	20231027	124200	33918805	2665	2665	2665	2665	3
458	20231027	124100	33910810	2660	2665	2665	2660	102
459	20231027	124000	33639320	2670	2670	2670	2670	39
460	20231027	123900	33535190	2680	2680	2680	2680	0
461	20231027	123800	33535190	2680	2680	2680	2680	5
462	20231027	123700	33521790	2680	2680	2680	2680	0
463	20231027	123600	33521790	2680	2680	2680	2680	0
464	20231027	123500	33521790	2680	2680	2680	2680	0
465	20231027	123400	33521790	2680	2680	2680	2680	0
466	20231027	123300	33521790	2680	2680	2680	2680	0
467	20231027	123200	33521790	2680	2680	2680	2680	0
468	20231027	123100	33521790	2680	2680	2680	2680	1
469	20231027	123000	33519110	2670	2670	2670	2670	39
470	20231027	122900	33414980	2680	2680	2680	2680	0
471	20231027	122800	33414980	2680	2680	2680	2680	0
472	20231027	122700	33414980	2680	2680	2680	2680	0
473	20231027	122600	33414980	2680	2680	2680	2680	0
474	20231027	122500	33414980	2680	2680	2680	2680	0
475	20231027	122400	33414980	2680	2680	2680	2680	0
476	20231027	122300	33414980	2680	2680	2680	2680	0
477	20231027	122200	33414980	2680	2680	2680	2680	0
478	20231027	122100	33414980	2680	2675	2680	2675	114
479	20231027	122000	33110020	2675	2675	2675	2675	0
480	20231027	121900	33110020	2675	2675	2675	2675	1
481	20231027	121800	33107345	2675	2680	2680	2675	2
482	20231027	121700	33101990	2675	2675	2675	2675	205
483	20231027	121600	32553615	2680	2680	2680	2680	0
484	20231027	121500	32553615	2680	2680	2680	2680	0
485	20231027	121400	32553615	2680	2680	2680	2680	0
486	20231027	121300	32553615	2680	2680	2680	2680	0
487	20231027	121200	32553615	2680	2680	2680	2680	200
488	20231027	121100	32017615	2680	2680	2680	2680	0
489	20231027	121000	32017615	2680	2675	2680	2675	179
490	20231027	120900	31538785	2680	2680	2680	2680	0
491	20231027	120800	31538785	2680	2680	2680	2680	0
492	20231027	120700	31538785	2680	2680	2680	2680	0
493	20231027	120600	31538785	2680	2680	2680	2680	0
494	20231027	120500	31538785	2680	2680	2680	2680	0
495	20231027	120400	31538785	2680	2680	2680	2680	0
496	20231027	120300	31538785	2680	2680	2680	2680	0
497	20231027	120200	31538785	2680	2680	2680	2680	0
498	20231027	120100	31538785	2680	2680	2680	2680	1
499	20231027	120000	31536105	2680	2680	2680	2680	0
500	20231027	115900	31536105	2680	2680	2680	2680	186
501	20231027	115800	31037625	2680	2680	2680	2680	0
502	20231027	115700	31037625	2680	2680	2680	2680	0
503	20231027	115600	31037625	2680	2680	2680	2680	0
504	20231027	115500	31037625	2680	2680	2680	2680	0
505	20231027	115400	31037625	2680	2680	2680	2680	187
506	20231027	115300	30536465	2680	2680	2680	2680	103
507	20231027	115200	30260425	2690	2690	2690	2690	0
508	20231027	115100	30260425	2690	2690	2690	2690	0
509	20231027	115000	30260425	2690	2690	2690	2690	0
510	20231027	114900	30260425	2690	2690	2690	2690	1
511	20231027	114800	30257735	2685	2685	2685	2685	0
512	20231027	114700	30257735	2685	2685	2685	2685	0
513	20231027	114600	30257735	2685	2685	2685	2685	50
514	20231027	114500	30123485	2690	2690	2690	2690	0
515	20231027	114400	30123485	2690	2690	2690	2690	0
516	20231027	114300	30123485	2690	2690	2690	2690	0
517	20231027	114200	30123485	2690	2690	2690	2690	0
518	20231027	114100	30123485	2690	2690	2690	2690	0
519	20231027	114000	30123485	2690	2690	2690	2690	0
520	20231027	113900	30123485	2690	2690	2690	2685	3
521	20231027	113800	30115420	2690	2690	2690	2690	1
522	20231027	113700	30112730	2690	2690	2690	2690	743
523	20231027	113600	28114060	2690	2690	2690	2690	0
524	20231027	113500	28114060	2690	2690	2690	2690	0
525	20231027	113400	28114060	2690	2690	2690	2690	0
526	20231027	113300	28114060	2690	2690	2690	2690	0
527	20231027	113200	28114060	2690	2690	2690	2690	0
528	20231027	113100	28114060	2690	2690	2690	2690	0
529	20231027	113000	28114060	2690	2690	2690	2690	0
530	20231027	112900	28114060	2690	2690	2690	2690	0
531	20231027	112800	28114060	2690	2690	2690	2690	0
532	20231027	112700	28114060	2690	2690	2690	2690	0
533	20231027	112600	28114060	2690	2690	2690	2690	0
534	20231027	112500	28114060	2690	2690	2690	2690	0
535	20231027	112400	28114060	2690	2690	2690	2690	1
536	20231027	112300	28111370	2675	2675	2675	2675	1
537	20231027	112200	28108695	2690	2690	2690	2690	0
538	20231027	112100	28108695	2690	2690	2690	2690	0
539	20231027	112000	28108695	2690	2690	2690	2690	0
540	20231027	111900	28108695	2690	2690	2690	2690	0
541	20231027	111800	28108695	2690	2690	2690	2690	0
542	20231027	111700	28108695	2690	2690	2690	2690	0
543	20231027	111600	28108695	2690	2690	2690	2690	0
544	20231027	111500	28108695	2690	2690	2690	2690	0
545	20231027	111400	28108695	2690	2690	2690	2690	0
546	20231027	111300	28108695	2690	2690	2690	2690	0
547	20231027	111200	28108695	2690	2690	2690	2690	1
548	20231027	111100	28106005	2685	2685	2685	2685	80
549	20231027	111000	27891205	2685	2685	2685	2685	0
550	20231027	110900	27891205	2685	2685	2685	2685	20
551	20231027	110800	27837505	2685	2685	2685	2685	0
552	20231027	110700	27837505	2685	2685	2685	2685	6
553	20231027	110600	27821395	2685	2685	2685	2685	0
554	20231027	110500	27821395	2685	2685	2685	2685	1
555	20231027	110400	27818710	2685	2685	2685	2685	3
556	20231027	110300	27810655	2685	2685	2685	2685	0
557	20231027	110200	27810655	2685	2685	2685	2685	4
558	20231027	110100	27799915	2685	2685	2685	2685	745
559	20231027	110000	25799590	2685	2685	2685	2685	0
560	20231027	105900	25799590	2685	2680	2685	2680	210
561	20231027	105800	25236780	2680	2680	2680	2680	0
562	20231027	105700	25236780	2680	2680	2680	2680	1
563	20231027	105600	25234100	2680	2680	2680	2680	0
564	20231027	105500	25234100	2680	2680	2680	2680	0
565	20231027	105400	25234100	2680	2680	2680	2680	0
566	20231027	105300	25234100	2680	2680	2680	2680	0
567	20231027	105200	25234100	2680	2680	2680	2680	0
568	20231027	105100	25234100	2680	2680	2680	2680	0
569	20231027	105000	25234100	2680	2680	2680	2680	0
570	20231027	104900	25234100	2680	2680	2680	2680	0
571	20231027	104800	25234100	2680	2680	2680	2680	1
572	20231027	104700	25231420	2680	2680	2680	2680	0
573	20231027	104600	25231420	2680	2680	2680	2680	0
574	20231027	104500	25231420	2680	2680	2680	2680	0
575	20231027	104400	25231420	2680	2680	2680	2680	0
576	20231027	104300	25231420	2680	2680	2680	2680	0
577	20231027	104200	25231420	2680	2680	2680	2680	0
578	20231027	104100	25231420	2680	2680	2680	2680	0
579	20231027	104000	25231420	2680	2680	2680	2680	0
580	20231027	103900	25231420	2680	2680	2680	2680	0
581	20231027	103800	25231420	2680	2680	2680	2680	0
582	20231027	103700	25231420	2680	2680	2680	2680	0
583	20231027	103600	25231420	2680	2680	2680	2680	1
584	20231027	103500	25228740	2680	2680	2680	2680	1
585	20231027	103400	25226060	2680	2680	2680	2680	0
586	20231027	103300	25226060	2680	2680	2680	2680	0
587	20231027	103200	25226060	2680	2680	2680	2680	0
588	20231027	103100	25226060	2680	2680	2680	2680	0
589	20231027	103000	25226060	2680	2680	2680	2680	0
590	20231027	102900	25226060	2680	2680	2680	2680	0
591	20231027	102800	25226060	2680	2680	2680	2680	0
592	20231027	102700	25226060	2680	2680	2680	2680	7
593	20231027	102600	25207300	2685	2685	2685	2685	0
594	20231027	102500	25207300	2685	2685	2685	2685	0
595	20231027	102400	25207300	2685	2685	2685	2685	0
596	20231027	102300	25207300	2685	2685	2685	2685	0
597	20231027	102200	25207300	2685	2685	2685	2685	1
598	20231027	102100	25204615	2685	2685	2685	2685	2
599	20231027	102000	25199245	2685	2685	2685	2685	20
600	20231027	101900	25145545	2685	2685	2685	2685	5
601	20231027	101800	25132120	2690	2670	2690	2670	113
602	20231027	101700	24830360	2670	2670	2670	2670	0
603	20231027	101600	24830360	2670	2670	2670	2670	9
604	20231027	101500	24806330	2685	2685	2685	2685	0
605	20231027	101400	24806330	2685	2685	2685	2685	0
606	20231027	101300	24806330	2685	2670	2690	2670	4
607	20231027	101200	24795615	2665	2665	2665	2665	0
608	20231027	101100	24795615	2665	2665	2665	2665	0
609	20231027	101000	24795615	2665	2665	2665	2665	0
610	20231027	100900	24795615	2665	2665	2665	2665	2
611	20231027	100800	24790285	2655	2660	2660	2655	1410
612	20231027	100700	21040370	2660	2660	2660	2660	0
613	20231027	100600	21040370	2660	2660	2660	2660	0
614	20231027	100500	21040370	2660	2660	2660	2660	0
615	20231027	100400	21040370	2660	2660	2660	2660	0
616	20231027	100300	21040370	2660	2660	2660	2660	0
617	20231027	100200	21040370	2660	2660	2660	2660	1
618	20231027	100100	21037710	2645	2645	2645	2645	0
619	20231027	100000	21037710	2645	2645	2645	2645	22
620	20231027	095900	20979520	2660	2660	2660	2660	1
621	20231027	095800	20976860	2645	2645	2645	2645	21
622	20231027	095700	20921315	2645	2645	2645	2645	21
623	20231027	095600	20865770	2645	2645	2645	2645	21
624	20231027	095500	20810225	2645	2660	2660	2645	22
625	20231027	095400	20752020	2645	2645	2645	2645	0
626	20231027	095300	20752020	2645	2660	2660	2645	22
627	20231027	095200	20693815	2645	2645	2645	2645	21
628	20231027	095100	20638270	2645	2645	2645	2645	21
629	20231027	095000	20582725	2660	2645	2660	2645	22
630	20231027	094900	20524520	2660	2660	2660	2660	1
631	20231027	094800	20521860	2645	2655	2655	2645	2321
632	20231027	094700	14371215	2650	2650	2650	2650	21
633	20231027	094600	14315565	2650	2650	2650	2650	22
634	20231027	094500	14257265	2660	2655	2660	2650	22
635	20231027	094400	14198855	2660	2650	2660	2650	22
636	20231027	094300	14140545	2660	2660	2660	2660	0
637	20231027	094200	14140545	2660	2650	2660	2650	22
638	20231027	094100	14082235	2660	2650	2660	2650	62
639	20231027	094000	13917725	2660	2650	2660	2650	24
640	20231027	093900	13854095	2650	2650	2650	2650	21
641	20231027	093800	13798445	2660	2660	2660	2660	5
642	20231027	093700	13785145	2650	2650	2650	2650	21
643	20231027	093600	13729495	2650	2660	2660	2650	23
644	20231027	093500	13668525	2650	2660	2660	2650	43
645	20231027	093400	13554365	2650	2660	2660	2650	41
646	20231027	093300	13445515	2650	2650	2650	2650	21
647	20231027	093200	13389865	2660	2660	2660	2660	3
648	20231027	093100	13381885	2650	2660	2660	2650	22
649	20231027	093000	13323575	2650	2650	2650	2650	70
650	20231027	092900	13138075	2660	2660	2660	2650	23
651	20231027	092800	13077105	2650	2655	2655	2650	21
652	20231027	092700	13021440	2660	2665	2685	2660	457
653	20231027	092600	11803470	2650	2670	2685	2650	33
654	20231027	092500	11715670	2650	2685	2685	2650	392
655	20231027	092400	10669530	2670	2670	2670	2670	21
656	20231027	092300	10613460	2685	2670	2685	2670	23
657	20231027	092200	10552035	2715	2685	2715	2670	24
658	20231027	092100	10487850	2685	2680	2685	2680	54
659	20231027	092000	10343125	2670	2670	2670	2670	21
660	20231027	091900	10287055	2685	2685	2685	2670	77
661	20231027	091800	10080620	2670	2670	2685	2670	722
662	20231027	091700	8152865	2685	2675	2685	2675	23
663	20231027	091600	8091320	2715	2685	2715	2685	26
664	20231027	091500	8021430	2670	2675	2675	2670	21
665	20231027	091400	7965355	2710	2690	2710	2670	454
666	20231027	091300	6749005	2690	2675	2690	2675	22
667	20231027	091200	6690140	2690	2675	2690	2675	23
668	20231027	091100	6628600	2690	2675	2725	2675	115
669	20231027	091000	6318645	2690	2690	2690	2690	21
670	20231027	090900	6262155	2675	2690	2690	2675	24
671	20231027	090800	6197910	2690	2690	2695	2675	34
672	20231027	090700	6106740	2695	2700	2720	2690	1748
673	20231027	090600	1386915	2700	2680	2700	2675	22
674	20231027	090500	1327980	2700	2690	2700	2690	143
675	20231027	090400	943265	2680	2680	2680	2680	21
676	20231027	090300	886985	2690	2700	2700	2680	65
677	20231027	090200	712215	2680	2695	2700	2680	27
678	20231027	090100	639755	2685	2690	2700	2685	127
679	20231027	090000	298590	2690	2690	2690	2690	111