KissMeData/137310/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200500	2705020780	9690	9690	9690	9690	22058
3	20231027	200400	2705020780	9690	9690	9690	9690	0
4	20231027	200300	2705020780	9690	9690	9690	9690	0
5	20231027	200200	2705020780	9690	9690	9690	9690	0
6	20231027	200100	2705020780	9690	9690	9690	9690	0
7	20231027	200000	2705020780	9690	9690	9690	9690	0
8	20231027	195900	2705020780	9690	9690	9690	9690	0
9	20231027	195800	2705020780	9690	9690	9690	9690	0
10	20231027	195700	2705020780	9690	9690	9690	9690	0
11	20231027	195600	2705020780	9690	9690	9690	9690	0
12	20231027	195500	2705020780	9690	9690	9690	9690	0
13	20231027	195400	2705020780	9690	9690	9690	9690	0
14	20231027	195300	2705020780	9690	9690	9690	9690	0
15	20231027	195200	2705020780	9690	9690	9690	9690	0
16	20231027	195100	2705020780	9690	9690	9690	9690	0
17	20231027	195000	2705020780	9690	9690	9690	9690	0
18	20231027	194900	2705020780	9690	9690	9690	9690	0
19	20231027	194800	2705020780	9690	9690	9690	9690	0
20	20231027	194700	2705020780	9690	9690	9690	9690	0
21	20231027	194600	2705020780	9690	9690	9690	9690	0
22	20231027	194500	2705020780	9690	9690	9690	9690	0
23	20231027	194400	2705020780	9690	9690	9690	9690	0
24	20231027	194300	2705020780	9690	9690	9690	9690	0
25	20231027	194200	2705020780	9690	9690	9690	9690	0
26	20231027	194100	2705020780	9690	9690	9690	9690	0
27	20231027	194000	2705020780	9690	9690	9690	9690	0
28	20231027	193900	2705020780	9690	9690	9690	9690	0
29	20231027	193800	2705020780	9690	9690	9690	9690	0
30	20231027	193700	2705020780	9690	9690	9690	9690	0
31	20231027	193600	2705020780	9690	9690	9690	9690	0
32	20231027	193500	2705020780	9690	9690	9690	9690	22058
33	20231027	193400	2705020780	9690	9690	9690	9690	0
34	20231027	193300	2705020780	9690	9690	9690	9690	0
35	20231027	193200	2705020780	9690	9690	9690	9690	0
36	20231027	193100	2705020780	9690	9690	9690	9690	0
37	20231027	193000	2705020780	9690	9690	9690	9690	0
38	20231027	192900	2705020780	9690	9690	9690	9690	0
39	20231027	192800	2705020780	9690	9690	9690	9690	0
40	20231027	192700	2705020780	9690	9690	9690	9690	0
41	20231027	192600	2705020780	9690	9690	9690	9690	0
42	20231027	192500	2705020780	9690	9690	9690	9690	0
43	20231027	192400	2705020780	9690	9690	9690	9690	0
44	20231027	192300	2705020780	9690	9690	9690	9690	0
45	20231027	192200	2705020780	9690	9690	9690	9690	0
46	20231027	192100	2705020780	9690	9690	9690	9690	0
47	20231027	192000	2705020780	9690	9690	9690	9690	0
48	20231027	191900	2705020780	9690	9690	9690	9690	0
49	20231027	191800	2705020780	9690	9690	9690	9690	0
50	20231027	191700	2705020780	9690	9690	9690	9690	0
51	20231027	191600	2705020780	9690	9690	9690	9690	0
52	20231027	191500	2705020780	9690	9690	9690	9690	0
53	20231027	191400	2705020780	9690	9690	9690	9690	0
54	20231027	191300	2705020780	9690	9690	9690	9690	0
55	20231027	191200	2705020780	9690	9690	9690	9690	0
56	20231027	191100	2705020780	9690	9690	9690	9690	0
57	20231027	191000	2705020780	9690	9690	9690	9690	0
58	20231027	190900	2705020780	9690	9690	9690	9690	0
59	20231027	190800	2705020780	9690	9690	9690	9690	0
60	20231027	190700	2705020780	9690	9690	9690	9690	0
61	20231027	190600	2705020780	9690	9690	9690	9690	0
62	20231027	190500	2705020780	9690	9690	9690	9690	22058
63	20231027	190400	2705020780	9690	9690	9690	9690	0
64	20231027	190300	2705020780	9690	9690	9690	9690	0
65	20231027	190200	2705020780	9690	9690	9690	9690	0
66	20231027	190100	2705020780	9690	9690	9690	9690	0
67	20231027	190000	2705020780	9690	9690	9690	9690	0
68	20231027	185900	2705020780	9690	9690	9690	9690	0
69	20231027	185800	2705020780	9690	9690	9690	9690	0
70	20231027	185700	2705020780	9690	9690	9690	9690	0
71	20231027	185600	2705020780	9690	9690	9690	9690	0
72	20231027	185500	2705020780	9690	9690	9690	9690	0
73	20231027	185400	2705020780	9690	9690	9690	9690	0
74	20231027	185300	2705020780	9690	9690	9690	9690	0
75	20231027	185200	2705020780	9690	9690	9690	9690	0
76	20231027	185100	2705020780	9690	9690	9690	9690	0
77	20231027	185000	2705020780	9690	9690	9690	9690	0
78	20231027	184900	2705020780	9690	9690	9690	9690	0
79	20231027	184800	2705020780	9690	9690	9690	9690	0
80	20231027	184700	2705020780	9690	9690	9690	9690	0
81	20231027	184600	2705020780	9690	9690	9690	9690	0
82	20231027	184500	2705020780	9690	9690	9690	9690	0
83	20231027	184400	2705020780	9690	9690	9690	9690	0
84	20231027	184300	2705020780	9690	9690	9690	9690	0
85	20231027	184200	2705020780	9690	9690	9690	9690	0
86	20231027	184100	2705020780	9690	9690	9690	9690	0
87	20231027	184000	2705020780	9690	9690	9690	9690	0
88	20231027	183900	2705020780	9690	9690	9690	9690	0
89	20231027	183800	2705020780	9690	9690	9690	9690	0
90	20231027	183700	2705020780	9690	9690	9690	9690	0
91	20231027	183600	2705020780	9690	9690	9690	9690	0
92	20231027	183500	2705020780	9690	9690	9690	9690	22058
93	20231027	183400	2705020780	9690	9690	9690	9690	0
94	20231027	183300	2705020780	9690	9690	9690	9690	0
95	20231027	183200	2705020780	9690	9690	9690	9690	0
96	20231027	183100	2705020780	9690	9690	9690	9690	0
97	20231027	183000	2705020780	9690	9690	9690	9690	0
98	20231027	182900	2705020780	9690	9690	9690	9690	0
99	20231027	182800	2705020780	9690	9690	9690	9690	0
100	20231027	182700	2705020780	9690	9690	9690	9690	0
101	20231027	182600	2705020780	9690	9690	9690	9690	0
102	20231027	182500	2705020780	9690	9690	9690	9690	0
103	20231027	182400	2705020780	9690	9690	9690	9690	0
104	20231027	182300	2705020780	9690	9690	9690	9690	0
105	20231027	182200	2705020780	9690	9690	9690	9690	0
106	20231027	182100	2705020780	9690	9690	9690	9690	0
107	20231027	182000	2705020780	9690	9690	9690	9690	0
108	20231027	181900	2705020780	9690	9690	9690	9690	0
109	20231027	181800	2705020780	9690	9690	9690	9690	0
110	20231027	181700	2705020780	9690	9690	9690	9690	0
111	20231027	181600	2705020780	9690	9690	9690	9690	0
112	20231027	181500	2705020780	9690	9690	9690	9690	0
113	20231027	181400	2705020780	9690	9690	9690	9690	0
114	20231027	181300	2705020780	9690	9690	9690	9690	0
115	20231027	181200	2705020780	9690	9690	9690	9690	0
116	20231027	181100	2705020780	9690	9690	9690	9690	0
117	20231027	181000	2705020780	9690	9690	9690	9690	0
118	20231027	180900	2705020780	9690	9690	9690	9690	0
119	20231027	180800	2705020780	9690	9690	9690	9690	0
120	20231027	180700	2705020780	9690	9690	9690	9690	0
121	20231027	180600	2705020780	9690	9690	9690	9690	0
122	20231027	180500	2705020780	9690	9690	9690	9690	22058
123	20231027	180400	2705020780	9690	9690	9690	9690	0
124	20231027	180300	2705020780	9690	9690	9690	9690	0
125	20231027	180200	2705020780	9690	9690	9690	9690	0
126	20231027	180100	2705020780	9690	9690	9690	9690	0
127	20231027	180000	2705020780	9690	9690	9690	9690	0
128	20231027	175900	2705020780	9690	9690	9690	9690	0
129	20231027	175800	2705020780	9690	9690	9690	9690	0
130	20231027	175700	2705020780	9690	9690	9690	9690	0
131	20231027	175600	2705020780	9690	9690	9690	9690	0
132	20231027	175500	2705020780	9690	9690	9690	9690	0
133	20231027	175400	2705020780	9690	9690	9690	9690	0
134	20231027	175300	2705020780	9690	9690	9690	9690	0
135	20231027	175200	2705020780	9690	9690	9690	9690	0
136	20231027	175100	2705020780	9690	9690	9690	9690	0
137	20231027	175000	2705020780	9690	9690	9690	9690	0
138	20231027	174900	2705020780	9690	9690	9690	9690	0
139	20231027	174800	2705020780	9690	9690	9690	9690	0
140	20231027	174700	2705020780	9690	9690	9690	9690	0
141	20231027	174600	2705020780	9690	9690	9690	9690	0
142	20231027	174500	2705020780	9690	9690	9690	9690	0
143	20231027	174400	2705020780	9690	9690	9690	9690	0
144	20231027	174300	2705020780	9690	9690	9690	9690	0
145	20231027	174200	2705020780	9690	9690	9690	9690	0
146	20231027	174100	2705020780	9690	9690	9690	9690	0
147	20231027	174000	2705020780	9690	9690	9690	9690	0
148	20231027	173900	2705020780	9690	9690	9690	9690	0
149	20231027	173800	2705020780	9690	9690	9690	9690	0
150	20231027	173700	2705020780	9690	9690	9690	9690	0
151	20231027	173600	2705020780	9690	9690	9690	9690	0
152	20231027	173500	2705020780	9690	9690	9690	9690	22058
153	20231027	173400	2705020780	9690	9690	9690	9690	0
154	20231027	173300	2705020780	9690	9690	9690	9690	0
155	20231027	173200	2705020780	9690	9690	9690	9690	0
156	20231027	173100	2705020780	9690	9690	9690	9690	0
157	20231027	173000	2705020780	9690	9690	9690	9690	0
158	20231027	172900	2705020780	9690	9690	9690	9690	0
159	20231027	172800	2705020780	9690	9690	9690	9690	0
160	20231027	172700	2705020780	9690	9690	9690	9690	0
161	20231027	172600	2705020780	9690	9690	9690	9690	0
162	20231027	172500	2705020780	9690	9690	9690	9690	0
163	20231027	172400	2705020780	9690	9690	9690	9690	0
164	20231027	172300	2705020780	9690	9690	9690	9690	0
165	20231027	172200	2705020780	9690	9690	9690	9690	0
166	20231027	172100	2705020780	9690	9690	9690	9690	0
167	20231027	172000	2705020780	9690	9690	9690	9690	0
168	20231027	171900	2705020780	9690	9690	9690	9690	0
169	20231027	171800	2705020780	9690	9690	9690	9690	0
170	20231027	171700	2705020780	9690	9690	9690	9690	0
171	20231027	171600	2705020780	9690	9690	9690	9690	0
172	20231027	171500	2705020780	9690	9690	9690	9690	0
173	20231027	171400	2705020780	9690	9690	9690	9690	0
174	20231027	171300	2705020780	9690	9690	9690	9690	0
175	20231027	171200	2705020780	9690	9690	9690	9690	0
176	20231027	171100	2705020780	9690	9690	9690	9690	0
177	20231027	171000	2705020780	9690	9690	9690	9690	0
178	20231027	170900	2705020780	9690	9690	9690	9690	0
179	20231027	170800	2705020780	9690	9690	9690	9690	0
180	20231027	170700	2705020780	9690	9690	9690	9690	0
181	20231027	170600	2705020780	9690	9690	9690	9690	0
182	20231027	170500	2705020780	9690	9690	9690	9690	22058
183	20231027	170400	2705020780	9690	9690	9690	9690	0
184	20231027	170300	2705020780	9690	9690	9690	9690	0
185	20231027	170200	2705020780	9690	9690	9690	9690	0
186	20231027	170100	2705020780	9690	9690	9690	9690	0
187	20231027	170000	2705020780	9690	9690	9690	9690	0
188	20231027	165900	2705020780	9690	9690	9690	9690	0
189	20231027	165800	2705020780	9690	9690	9690	9690	0
190	20231027	165700	2705020780	9690	9690	9690	9690	0
191	20231027	165600	2705020780	9690	9690	9690	9690	0
192	20231027	165500	2705020780	9690	9690	9690	9690	0
193	20231027	165400	2705020780	9690	9690	9690	9690	0
194	20231027	165300	2705020780	9690	9690	9690	9690	0
195	20231027	165200	2705020780	9690	9690	9690	9690	0
196	20231027	165100	2705020780	9690	9690	9690	9690	0
197	20231027	165000	2705020780	9690	9690	9690	9690	0
198	20231027	164900	2705020780	9690	9690	9690	9690	0
199	20231027	164800	2705020780	9690	9690	9690	9690	0
200	20231027	164700	2705020780	9690	9690	9690	9690	0
201	20231027	164600	2705020780	9690	9690	9690	9690	0
202	20231027	164500	2705020780	9690	9690	9690	9690	0
203	20231027	164400	2705020780	9690	9690	9690	9690	0
204	20231027	164300	2705020780	9690	9690	9690	9690	0
205	20231027	164200	2705020780	9690	9690	9690	9690	0
206	20231027	164100	2705020780	9690	9690	9690	9690	0
207	20231027	164000	2705020780	9690	9690	9690	9690	0
208	20231027	163900	2705020780	9690	9690	9690	9690	0
209	20231027	163800	2705020780	9690	9690	9690	9690	0
210	20231027	163700	2705020780	9690	9690	9690	9690	0
211	20231027	163600	2705020780	9690	9690	9690	9690	0
212	20231027	163500	2705020780	9690	9690	9690	9690	22058
213	20231027	163400	2705020780	9690	9690	9690	9690	0
214	20231027	163300	2705020780	9690	9690	9690	9690	0
215	20231027	163200	2705020780	9690	9690	9690	9690	0
216	20231027	163100	2705020780	9690	9690	9690	9690	0
217	20231027	163000	2705020780	9690	9690	9690	9690	0
218	20231027	162900	2705020780	9690	9690	9690	9690	0
219	20231027	162800	2705020780	9690	9690	9690	9690	0
220	20231027	162700	2705020780	9690	9690	9690	9690	0
221	20231027	162600	2705020780	9690	9690	9690	9690	0
222	20231027	162500	2705020780	9690	9690	9690	9690	0
223	20231027	162400	2705020780	9690	9690	9690	9690	0
224	20231027	162300	2705020780	9690	9690	9690	9690	0
225	20231027	162200	2705020780	9690	9690	9690	9690	0
226	20231027	162100	2705020780	9690	9690	9690	9690	0
227	20231027	162000	2705020780	9690	9690	9690	9690	0
228	20231027	161900	2705020780	9690	9690	9690	9690	0
229	20231027	161800	2705020780	9690	9690	9690	9690	0
230	20231027	161700	2705020780	9690	9690	9690	9690	0
231	20231027	161600	2705020780	9690	9690	9690	9690	0
232	20231027	161500	2705020780	9690	9690	9690	9690	0
233	20231027	161400	2705020780	9690	9690	9690	9690	0
234	20231027	161300	2705020780	9690	9690	9690	9690	0
235	20231027	161200	2705020780	9690	9690	9690	9690	0
236	20231027	161100	2705020780	9690	9690	9690	9690	0
237	20231027	161000	2705020780	9690	9690	9690	9690	0
238	20231027	160900	2705020780	9690	9690	9690	9690	0
239	20231027	160800	2705020780	9690	9690	9690	9690	0
240	20231027	160700	2705020780	9690	9690	9690	9690	0
241	20231027	160600	2705020780	9690	9690	9690	9690	0
242	20231027	160500	2705020780	9690	9690	9690	9690	22058
243	20231027	160400	2705020780	9690	9690	9690	9690	0
244	20231027	160300	2705020780	9690	9690	9690	9690	0
245	20231027	160200	2705020780	9690	9690	9690	9690	0
246	20231027	160100	2705020780	9690	9690	9690	9690	0
247	20231027	160000	2705020780	9690	9690	9690	9690	0
248	20231027	155900	2705020780	9690	9690	9690	9690	0
249	20231027	155800	2705020780	9690	9690	9690	9690	0
250	20231027	155700	2705020780	9690	9690	9690	9690	0
251	20231027	155600	2705020780	9690	9690	9690	9690	0
252	20231027	155500	2705020780	9690	9690	9690	9690	0
253	20231027	155400	2705020780	9690	9690	9690	9690	0
254	20231027	155300	2705020780	9690	9690	9690	9690	0
255	20231027	155200	2705020780	9690	9690	9690	9690	0
256	20231027	155100	2705020780	9690	9690	9690	9690	0
257	20231027	155000	2705020780	9690	9690	9690	9690	0
258	20231027	154900	2705020780	9690	9690	9690	9690	0
259	20231027	154800	2705020780	9690	9690	9690	9690	0
260	20231027	154700	2705020780	9690	9690	9690	9690	0
261	20231027	154600	2705020780	9690	9690	9690	9690	0
262	20231027	154500	2705020780	9690	9690	9690	9690	0
263	20231027	154400	2705020780	9690	9690	9690	9690	0
264	20231027	154300	2705020780	9690	9690	9690	9690	0
265	20231027	154200	2705020780	9690	9690	9690	9690	0
266	20231027	154100	2705020780	9690	9690	9690	9690	0
267	20231027	154000	2705020780	9690	9690	9690	9690	0
268	20231027	153900	2705020780	9690	9690	9690	9690	0
269	20231027	153800	2705020780	9690	9690	9690	9690	0
270	20231027	153700	2705020780	9690	9690	9690	9690	0
271	20231027	153600	2705020780	9690	9690	9690	9690	0
272	20231027	153500	2705020780	9690	9690	9690	9690	22058
273	20231027	153400	2705020780	9690	9690	9690	9690	0
274	20231027	153300	2705020780	9690	9690	9690	9690	0
275	20231027	153200	2705020780	9690	9690	9690	9690	0
276	20231027	153100	2705020780	9690	9690	9690	9690	0
277	20231027	153000	2705020780	9690	9690	9690	9690	22058
278	20231027	152900	2491278760	9670	9670	9670	9670	0
279	20231027	152800	2491278760	9670	9670	9670	9670	0
280	20231027	152700	2491278760	9670	9670	9670	9670	0
281	20231027	152600	2491278760	9670	9670	9670	9670	0
282	20231027	152500	2491278760	9670	9670	9670	9670	0
283	20231027	152400	2491278760	9670	9670	9670	9670	0
284	20231027	152300	2491278760	9670	9670	9670	9670	0
285	20231027	152200	2491278760	9670	9670	9670	9670	0
286	20231027	152100	2491278760	9670	9670	9670	9670	0
287	20231027	152000	2491278760	9670	9670	9670	9670	0
288	20231027	151900	2491278760	9670	9750	9750	9650	13686
289	20231027	151800	2358679240	9730	9740	9750	9730	1029
290	20231027	151700	2348661930	9740	9740	9740	9720	1142
291	20231027	151600	2337550820	9740	9740	9740	9720	1216
292	20231027	151500	2325726300	9740	9730	9750	9730	306
293	20231027	151400	2322746080	9740	9740	9740	9730	1374
294	20231027	151300	2309373010	9730	9750	9750	9730	1044
295	20231027	151200	2299213070	9750	9740	9750	9730	4765
296	20231027	151100	2252806490	9730	9740	9750	9730	782
297	20231027	151000	2245191170	9730	9750	9750	9730	3614
298	20231027	150900	2210002720	9760	9760	9760	9750	1301
299	20231027	150800	2197308820	9750	9740	9760	9740	4366
300	20231027	150700	2154751310	9750	9750	9760	9750	988
301	20231027	150600	2145112520	9760	9760	9760	9750	1549
302	20231027	150500	2130002680	9760	9760	9760	9750	3052
303	20231027	150400	2100223480	9760	9760	9770	9750	1265
304	20231027	150300	2087885980	9760	9770	9780	9760	162
305	20231027	150200	2086303640	9780	9760	9780	9760	623
306	20231027	150100	2080218610	9770	9760	9770	9750	288
307	20231027	150000	2077406550	9750	9770	9770	9750	579
308	20231027	145900	2071756300	9770	9770	9780	9750	1615
309	20231027	145800	2055982480	9770	9760	9770	9760	12
310	20231027	145700	2055865250	9780	9770	9780	9770	353
311	20231027	145600	2052416350	9760	9780	9780	9760	138
312	20231027	145500	2051067500	9780	9780	9780	9780	384
313	20231027	145400	2047311980	9770	9770	9770	9770	337
314	20231027	145300	2044019490	9780	9750	9780	9750	171
315	20231027	145200	2042350740	9770	9770	9770	9760	205
316	20231027	145100	2040348940	9760	9770	9770	9760	531
317	20231027	145000	2035165700	9770	9760	9770	9760	452
318	20231027	144900	2030750670	9770	9770	9770	9770	1
319	20231027	144800	2030740900	9750	9770	9770	9750	39
320	20231027	144700	2030359990	9750	9750	9780	9750	5
321	20231027	144600	2030311160	9770	9770	9770	9770	115
322	20231027	144500	2029187610	9790	9760	9800	9750	495
323	20231027	144400	2024354590	9760	9770	9780	9760	103
324	20231027	144300	2023348270	9770	9770	9800	9770	1013
325	20231027	144200	2013435100	9760	9760	9770	9750	124
326	20231027	144100	2012225210	9760	9760	9760	9760	10
327	20231027	144000	2012127610	9760	9760	9760	9760	85
328	20231027	143900	2011298010	9770	9770	9770	9760	307
329	20231027	143800	2008300630	9780	9780	9780	9780	3
330	20231027	143700	2008271290	9770	9760	9770	9760	141
331	20231027	143600	2006893830	9760	9770	9770	9760	210
332	20231027	143500	2004844130	9770	9770	9770	9770	28
333	20231027	143400	2004570570	9760	9760	9760	9760	301
334	20231027	143300	2001632810	9770	9770	9770	9770	0
335	20231027	143200	2001632810	9770	9770	9770	9770	0
336	20231027	143100	2001632810	9770	9760	9770	9760	625
337	20231027	143000	1995532750	9760	9780	9780	9760	39
338	20231027	142900	1995151570	9780	9780	9780	9780	0
339	20231027	142800	1995151570	9780	9770	9780	9760	3
340	20231027	142700	1995122260	9790	9770	9790	9760	109
341	20231027	142600	1994057440	9770	9760	9770	9760	95
342	20231027	142500	1993130220	9770	9750	9770	9750	1260
343	20231027	142400	1980841140	9750	9780	9780	9750	320
344	20231027	142300	1977719090	9760	9780	9780	9760	265
345	20231027	142200	1975130030	9780	9780	9780	9770	4
346	20231027	142100	1975090930	9770	9790	9790	9770	20
347	20231027	142000	1974895490	9790	9790	9790	9790	50
348	20231027	141900	1974405990	9790	9790	9790	9790	2
349	20231027	141800	1974386410	9790	9790	9790	9770	24
350	20231027	141700	1974151510	9790	9790	9790	9770	102
351	20231027	141600	1973154930	9770	9770	9770	9770	101
352	20231027	141500	1972168160	9800	9800	9800	9800	100
353	20231027	141400	1971188160	9770	9770	9770	9770	2012
354	20231027	141300	1951530920	9770	9770	9770	9770	51
355	20231027	141200	1951032650	9770	9750	9770	9750	18
356	20231027	141100	1950857130	9770	9800	9800	9760	126
357	20231027	141000	1949626410	9780	9780	9780	9780	100
358	20231027	140900	1948648410	9780	9810	9810	9780	1013
359	20231027	140800	1938731390	9800	9800	9800	9800	483
360	20231027	140700	1933997990	9800	9790	9800	9780	205
361	20231027	140600	1931992970	9810	9810	9810	9800	475
362	20231027	140500	1927336960	9800	9800	9800	9800	128
363	20231027	140400	1926082560	9810	9810	9810	9810	9
364	20231027	140300	1925994270	9830	9830	9830	9830	1
365	20231027	140200	1925984440	9830	9830	9830	9830	6
366	20231027	140100	1925925460	9830	9830	9830	9830	0
367	20231027	140000	1925925460	9830	9830	9830	9830	0
368	20231027	135900	1925925460	9830	9820	9840	9800	451
369	20231027	135800	1921496080	9820	9810	9820	9800	733
370	20231027	135700	1914300130	9800	9820	9820	9800	67
371	20231027	135600	1913642830	9820	9820	9820	9820	1
372	20231027	135500	1913633010	9800	9820	9820	9800	101
373	20231027	135400	1912643190	9800	9820	9820	9800	35
374	20231027	135300	1912300170	9810	9810	9810	9810	328
375	20231027	135200	1909082490	9810	9800	9810	9800	4
376	20231027	135100	1909043280	9800	9800	9800	9800	5
377	20231027	135000	1908994280	9810	9820	9820	9810	1024
378	20231027	134900	1898947850	9840	9820	9840	9820	503
379	20231027	134800	1894008360	9810	9840	9840	9810	1145
380	20231027	134700	1882765860	9850	9850	9850	9850	1
381	20231027	134600	1882756010	9820	9850	9850	9820	3
382	20231027	134500	1882726520	9820	9860	9860	9820	356
383	20231027	134400	1879224120	9840	9840	9840	9840	1
384	20231027	134300	1879214280	9840	9840	9850	9840	1724
385	20231027	134200	1862249070	9840	9840	9840	9840	35
386	20231027	134100	1861904670	9820	9820	9820	9820	45
387	20231027	134000	1861462770	9830	9830	9830	9830	0
388	20231027	133900	1861462770	9830	9830	9830	9830	59
389	20231027	133800	1860882800	9820	9830	9840	9820	32
390	20231027	133700	1860568250	9830	9820	9830	9820	38
391	20231027	133600	1860194920	9830	9830	9830	9800	981
392	20231027	133500	1850564890	9820	9800	9820	9790	93
393	20231027	133400	1849653500	9800	9800	9800	9800	94
394	20231027	133300	1848732300	9800	9760	9800	9760	2153
395	20231027	133200	1827695540	9760	9760	9760	9760	1
396	20231027	133100	1827685780	9760	9750	9760	9730	2337
397	20231027	133000	1804903910	9730	9720	9750	9700	1114
398	20231027	132900	1794089140	9710	9750	9750	9710	763
399	20231027	132800	1786657220	9750	9740	9750	9740	1313
400	20231027	132700	1773868590	9740	9740	9740	9740	86
401	20231027	132600	1773030950	9760	9760	9760	9760	2
402	20231027	132500	1773011430	9750	9750	9750	9750	273
403	20231027	132400	1770349680	9750	9710	9760	9710	509
404	20231027	132300	1765396690	9710	9710	9710	9710	1
405	20231027	132200	1765386980	9690	9760	9760	9690	111
406	20231027	132100	1764310790	9660	9760	9790	9660	5269
407	20231027	132000	1713173520	9760	9760	9760	9760	2
408	20231027	131900	1713154000	9760	9730	9760	9730	4006
409	20231027	131800	1674171250	9720	9720	9730	9720	10
410	20231027	131700	1674074020	9730	9740	9740	9720	429
411	20231027	131600	1669900430	9740	9740	9740	9740	3
412	20231027	131500	1669871210	9740	9750	9750	9730	685
413	20231027	131400	1663201690	9750	9750	9770	9740	287
414	20231027	131300	1660403440	9780	9790	9790	9750	879
415	20231027	131200	1651828050	9790	9760	9790	9760	2
416	20231027	131100	1651808500	9760	9780	9800	9760	443
417	20231027	131000	1647480480	9780	9780	9780	9780	7
418	20231027	130900	1647412020	9780	9750	9780	9750	31
419	20231027	130800	1647109470	9790	9790	9790	9750	420
420	20231027	130700	1642997930	9790	9790	9790	9790	3
421	20231027	130600	1642968560	9750	9790	9790	9750	428
422	20231027	130500	1638790320	9770	9790	9790	9770	32
423	20231027	130400	1638477620	9770	9770	9770	9770	0
424	20231027	130300	1638477620	9770	9790	9790	9770	15
425	20231027	130200	1638330890	9800	9760	9800	9760	77
426	20231027	130100	1637578840	9800	9800	9800	9800	4
427	20231027	130000	1637539640	9760	9760	9760	9760	30
428	20231027	125900	1637246840	9760	9760	9760	9760	8
429	20231027	125800	1637168760	9760	9760	9760	9760	50
430	20231027	125700	1636680760	9750	9800	9800	9750	442
431	20231027	125600	1632368160	9810	9810	9810	9810	111
432	20231027	125500	1631279250	9800	9800	9800	9770	253
433	20231027	125400	1628805200	9800	9800	9800	9760	588
434	20231027	125300	1623052270	9800	9800	9800	9800	0
435	20231027	125200	1623052270	9800	9800	9810	9790	488
436	20231027	125100	1618267250	9810	9810	9810	9800	79
437	20231027	125000	1617493030	9800	9820	9820	9800	326
438	20231027	124900	1614294960	9810	9820	9820	9810	280
439	20231027	124800	1611545450	9820	9850	9850	9820	153
440	20231027	124700	1610038430	9850	9850	9850	9850	2
441	20231027	124600	1610018730	9850	9810	9850	9810	102
442	20231027	124500	1609018070	9810	9810	9810	9810	150
443	20231027	124400	1607546570	9810	9860	9860	9810	501
444	20231027	124300	1602626800	9860	9850	9860	9830	703
445	20231027	124200	1595710500	9850	9860	9860	9850	112
446	20231027	124100	1594606190	9860	9860	9860	9860	10
447	20231027	124000	1594507590	9870	9870	9870	9870	6
448	20231027	123900	1594448370	9870	9870	9870	9870	0
449	20231027	123800	1594448370	9870	9870	9870	9870	48
450	20231027	123700	1593974610	9870	9890	9890	9850	329
451	20231027	123600	1590727960	9860	9880	9890	9860	225
452	20231027	123500	1588507110	9880	9890	9890	9880	154
453	20231027	123400	1586984870	9890	9880	9890	9880	151
454	20231027	123300	1585492980	9880	9880	9880	9880	109
455	20231027	123200	1584416060	9840	9870	9870	9840	100
456	20231027	123100	1583431460	9880	9850	9880	9850	290
457	20231027	123000	1580570540	9890	9870	9890	9870	1293
458	20231027	122900	1567784980	9880	9860	9880	9860	10
459	20231027	122800	1567686200	9840	9880	9880	9840	414
460	20231027	122700	1563603160	9890	9880	9890	9840	21
461	20231027	122600	1563396120	9890	9880	9890	9870	276
462	20231027	122500	1560669330	9880	9880	9890	9880	310
463	20231027	122400	1557605640	9880	9880	9880	9880	1
464	20231027	122300	1557595760	9880	9880	9880	9850	15
465	20231027	122200	1557447590	9850	9850	9850	9850	0
466	20231027	122100	1557447590	9850	9870	9870	9850	55
467	20231027	122000	1556905370	9870	9840	9870	9840	79
468	20231027	121900	1556125670	9860	9830	9860	9830	633
469	20231027	121800	1549900880	9830	9840	9860	9830	217
470	20231027	121700	1547765010	9840	9870	9870	9840	188
471	20231027	121600	1545912690	9890	9860	9890	9840	319
472	20231027	121500	1542766120	9860	9870	9880	9860	60
473	20231027	121400	1542174020	9870	9900	9900	9870	63
474	20231027	121300	1541551680	9900	9910	9910	9900	2
475	20231027	121200	1541531870	9920	9900	9920	9870	416
476	20231027	121100	1537418670	9910	9930	9930	9910	13
477	20231027	121000	1537289720	9930	9900	9930	9900	44
478	20231027	120900	1536854040	9910	9930	9930	9900	241
479	20231027	120800	1534464790	9930	9910	9930	9910	184
480	20231027	120700	1532639010	9930	9930	9930	9930	0
481	20231027	120600	1532639010	9930	9910	9930	9910	2
482	20231027	120500	1532619170	9910	9910	9910	9900	124
483	20231027	120400	1531391130	9910	9910	9910	9910	13
484	20231027	120300	1531262300	9940	9940	9940	9940	1
485	20231027	120200	1531252360	9940	9920	9940	9910	34
486	20231027	120100	1530915270	9940	9940	9940	9910	424
487	20231027	120000	1526712710	9910	9940	9940	9910	101
488	20231027	115900	1525711680	9930	9930	9930	9930	2
489	20231027	115800	1525691820	9930	9930	9930	9930	5
490	20231027	115700	1525642170	9930	9940	9940	9930	40
491	20231027	115600	1525244860	9940	9930	9940	9920	267
492	20231027	115500	1522592450	9940	9930	9970	9930	615
493	20231027	115400	1516464090	9960	9960	9960	9960	0
494	20231027	115300	1516464090	9960	9960	9970	9960	683
495	20231027	115200	1509661330	9960	9940	9960	9900	1853
496	20231027	115100	1491217670	9940	9940	9940	9940	0
497	20231027	115000	1491217670	9940	9900	9940	9900	6
498	20231027	114900	1491158230	9900	9900	9940	9900	43
499	20231027	114800	1490732490	9900	9900	9900	9900	15
500	20231027	114700	1490583990	9940	9940	9940	9940	4
501	20231027	114600	1490544230	9940	9940	9940	9900	58
502	20231027	114500	1489968390	9940	9940	9940	9940	1
503	20231027	114400	1489958450	9900	9900	9900	9900	0
504	20231027	114300	1489958450	9900	9910	9910	9900	24
505	20231027	114200	1489720620	9950	9920	9950	9910	460
506	20231027	114100	1485160230	9920	9920	9920	9920	42
507	20231027	114000	1484743590	9950	9950	9950	9920	43
508	20231027	113900	1484316970	9950	9950	9950	9950	2
509	20231027	113800	1484297070	9950	9950	9950	9950	11
510	20231027	113700	1484187620	9950	9950	9950	9950	223
511	20231027	113600	1481968770	9950	9960	9970	9910	2347
512	20231027	113500	1458635690	9960	9950	9970	9950	2413
513	20231027	113400	1434588850	9950	9960	9960	9950	239
514	20231027	113300	1432210750	9960	9950	9960	9940	1444
515	20231027	113200	1417836870	9950	9950	9960	9950	74
516	20231027	113100	1417100560	9960	9930	9960	9930	1635
517	20231027	113000	1400848620	9900	9920	9930	9900	704
518	20231027	112900	1393876410	9930	9910	9930	9910	308
519	20231027	112800	1390821150	9930	9930	9930	9930	108
520	20231027	112700	1389748710	9900	9930	9940	9900	344
521	20231027	112600	1386332270	9930	9930	9930	9930	16
522	20231027	112500	1386173390	9930	9940	9940	9930	3
523	20231027	112400	1386143590	9940	9940	9940	9940	203
524	20231027	112300	1384125770	9930	9930	9930	9930	25
525	20231027	112200	1383877520	9930	9940	9940	9930	292
526	20231027	112100	1380977950	9940	9890	9940	9700	11034
527	20231027	112000	1272790600	9880	9920	9920	9880	501
528	20231027	111900	1267836100	9940	9940	9940	9940	51
529	20231027	111800	1267329160	9880	9950	9950	9880	901
530	20231027	111700	1258409690	9950	9930	9960	9930	1538
531	20231027	111600	1243114230	9940	9930	9940	9930	83
532	20231027	111500	1242290030	9930	9910	9930	9910	976
533	20231027	111400	1232601540	9910	9900	9910	9900	334
534	20231027	111300	1229294060	9910	9910	9910	9910	120
535	20231027	111200	1228104860	9910	9920	9920	9910	220
536	20231027	111100	1225924550	9920	9930	9930	9920	69
537	20231027	111000	1225240050	9930	9930	9930	9930	0
538	20231027	110900	1225240050	9930	9920	9930	9920	27
539	20231027	110800	1224972200	9920	9940	9940	9920	312
540	20231027	110700	1221876030	9940	9950	9950	9940	207
541	20231027	110600	1219818380	9940	9940	9940	9940	20
542	20231027	110500	1219619580	9950	9950	9950	9950	162
543	20231027	110400	1218007680	9950	9960	9960	9950	475
544	20231027	110300	1213277070	9950	9920	9950	9920	1564
545	20231027	110200	1197724650	9920	9920	9920	9920	237
546	20231027	110100	1195373610	9930	9920	9930	9920	154
547	20231027	110000	1193845480	9920	9940	9950	9910	568
548	20231027	105900	1188215220	9930	9930	9950	9910	111
549	20231027	105800	1187111380	9940	9930	9940	9900	781
550	20231027	105700	1179366030	9910	9920	9940	9910	803
551	20231027	105600	1171401960	9920	9920	9920	9920	67
552	20231027	105500	1170737320	9950	9940	9950	9940	351
553	20231027	105400	1167247880	9950	9950	9960	9950	641
554	20231027	105300	1160867770	9960	9940	9960	9940	665
555	20231027	105200	1154247890	9950	9930	9950	9930	8
556	20231027	105100	1154168310	9930	9930	9960	9930	2430
557	20231027	105000	1130001690	9940	9910	9940	9910	1116
558	20231027	104900	1118929330	9900	9900	9920	9900	172
559	20231027	104800	1117225130	9900	9880	9910	9880	1650
560	20231027	104700	1100890400	9870	9870	9900	9870	314
561	20231027	104600	1097785840	9870	9870	9870	9870	511
562	20231027	104500	1092742270	9870	9920	9920	9870	752
563	20231027	104400	1085284110	9920	9900	9930	9900	2350
564	20231027	104300	1061988720	9910	9940	9940	9910	671
565	20231027	104200	1055337970	9900	9920	9940	9900	1023
566	20231027	104100	1045179080	9920	9870	9920	9870	2888
567	20231027	104000	1016624940	9850	9860	9870	9850	111
568	20231027	103900	1015529980	9860	9860	9870	9850	69
569	20231027	103800	1014849950	9860	9870	9870	9860	49
570	20231027	103700	1014366800	9880	9870	9880	9850	234
571	20231027	103600	1012060250	9880	9860	9880	9850	163
572	20231027	103500	1010452980	9860	9880	9880	9860	347
573	20231027	103400	1007027900	9880	9860	9880	9850	946
574	20231027	103300	997690960	9860	9840	9860	9840	1133
575	20231027	103200	986529120	9840	9830	9840	9830	886
576	20231027	103100	977814500	9830	9820	9830	9790	1505
577	20231027	103000	963039400	9830	9810	9830	9810	71
578	20231027	102900	962342850	9790	9810	9830	9790	1444
579	20231027	102800	948182430	9810	9820	9820	9770	1086
580	20231027	102700	937562050	9750	9820	9830	9750	2539
581	20231027	102600	912691460	9830	9820	9830	9820	232
582	20231027	102500	910411950	9820	9820	9820	9810	995
583	20231027	102400	900644080	9810	9830	9830	9810	687
584	20231027	102300	893895830	9830	9830	9840	9830	642
585	20231027	102200	887584930	9830	9830	9830	9830	120
586	20231027	102100	886405330	9830	9820	9830	9810	52
587	20231027	102000	885894520	9820	9810	9820	9810	1294
588	20231027	101900	873200030	9800	9800	9810	9800	1315
589	20231027	101800	860312960	9800	9800	9800	9780	457
590	20231027	101700	855838680	9790	9790	9790	9790	117
591	20231027	101600	854693250	9790	9790	9790	9780	810
592	20231027	101500	846764350	9780	9770	9790	9770	1644
593	20231027	101400	830690520	9760	9760	9760	9740	805
594	20231027	101300	822838580	9760	9700	9760	9700	1533
595	20231027	101200	807904960	9750	9770	9770	9700	6881
596	20231027	101100	741090540	9780	9760	9780	9760	3
597	20231027	101000	741061240	9760	9760	9780	9760	655
598	20231027	100900	734667660	9760	9740	9760	9740	1523
599	20231027	100800	719819760	9740	9740	9750	9740	699
600	20231027	100700	713011440	9740	9730	9740	9720	1186
601	20231027	100600	701470730	9730	9720	9730	9720	846
602	20231027	100500	693247440	9710	9710	9720	9710	123
603	20231027	100400	692052880	9710	9720	9720	9710	114
604	20231027	100300	690945390	9720	9720	9720	9720	11
605	20231027	100200	690838470	9720	9720	9720	9720	4
606	20231027	100100	690799590	9720	9700	9720	9700	639
607	20231027	100000	684601130	9700	9710	9730	9680	2021
608	20231027	095900	665009710	9710	9730	9730	9710	36
609	20231027	095800	664659990	9740	9740	9740	9740	2
610	20231027	095700	664640510	9750	9710	9750	9700	1581
611	20231027	095600	649283180	9710	9720	9750	9710	1310
612	20231027	095500	636528390	9710	9710	9740	9700	465
613	20231027	095400	632014630	9710	9720	9740	9710	115
614	20231027	095300	630896990	9720	9740	9740	9720	87
615	20231027	095200	630050170	9710	9720	9740	9700	568
616	20231027	095100	624534440	9710	9710	9750	9700	550
617	20231027	095000	619193260	9740	9730	9740	9730	220
618	20231027	094900	617052080	9720	9700	9730	9700	791
619	20231027	094800	609368230	9710	9700	9710	9700	380
620	20231027	094700	605678730	9750	9700	9750	9680	515
621	20231027	094600	600682430	9720	9720	9720	9700	761
622	20231027	094500	593295390	9710	9710	9720	9680	797
623	20231027	094400	585556890	9700	9690	9700	9690	260
624	20231027	094300	583034900	9660	9660	9700	9640	2092
625	20231027	094200	562821930	9640	9660	9670	9640	2432
626	20231027	094100	539350640	9660	9690	9690	9650	2886
627	20231027	094000	511450290	9700	9700	9700	9690	420
628	20231027	093900	507380310	9700	9690	9700	9690	2483
629	20231027	093800	483319760	9700	9690	9710	9690	1957
630	20231027	093700	464336780	9690	9730	9740	9690	7603
631	20231027	093600	390448160	9740	9750	9770	9730	1986
632	20231027	093500	371101090	9750	9760	9760	9740	620
633	20231027	093400	365060760	9760	9780	9780	9750	548
634	20231027	093300	359717220	9780	9780	9780	9720	547
635	20231027	093200	354395720	9740	9770	9780	9730	638
636	20231027	093100	348170870	9770	9760	9780	9750	761
637	20231027	093000	340743820	9760	9740	9760	9720	1667
638	20231027	092900	324522600	9740	9740	9760	9730	1215
639	20231027	092800	312679380	9750	9800	9800	9740	936
640	20231027	092700	303532590	9800	9800	9820	9770	623
641	20231027	092600	297435920	9800	9790	9800	9780	839
642	20231027	092500	289225590	9790	9820	9820	9780	1854
643	20231027	092400	271041900	9840	9850	9850	9830	3332
644	20231027	092300	238252710	9850	9860	9860	9840	810
645	20231027	092200	230272330	9860	9890	9890	9860	684
646	20231027	092100	223515910	9890	9890	9890	9880	475
647	20231027	092000	218820230	9890	9930	9930	9880	962
648	20231027	091900	209298870	9930	9910	9930	9910	139
649	20231027	091800	207921360	9900	9910	9930	9900	149
650	20231027	091700	206444300	9910	9910	9920	9900	184
651	20231027	091600	204621410	9910	9930	9930	9900	208
652	20231027	091500	202559180	9950	9950	9960	9950	295
653	20231027	091400	199623880	9950	9950	9960	9930	651
654	20231027	091300	193147670	9930	9930	9950	9870	2743
655	20231027	091200	165944370	9940	9900	9940	9900	4227
656	20231027	091100	124091530	9900	9900	9940	9900	1185
657	20231027	091000	112348250	9900	9910	9940	9900	986
658	20231027	090900	102566290	9890	9890	9910	9890	184
659	20231027	090800	100746510	9890	9920	9920	9890	92
660	20231027	090700	99836420	9920	9920	9920	9880	406
661	20231027	090600	95813140	9920	9910	9930	9870	281
662	20231027	090500	93029890	9930	9910	9930	9890	1558
663	20231027	090400	77590350	9910	9900	9910	9900	761
664	20231027	090300	70053050	9850	9870	9900	9850	602
665	20231027	090200	64109610	9860	9850	9920	9850	376
666	20231027	090100	60396950	9890	9920	9920	9840	1085
667	20231027	090000	49687750	9920	9900	9930	9870	4985