KissMeData/067920/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193500	159908990	5850	5850	5850	5850	1526
3	20231027	193400	159908990	5850	5850	5850	5850	0
4	20231027	193300	159908990	5850	5850	5850	5850	0
5	20231027	193200	159908990	5850	5850	5850	5850	0
6	20231027	193100	159908990	5850	5850	5850	5850	0
7	20231027	193000	159908990	5850	5850	5850	5850	0
8	20231027	192900	159908990	5850	5850	5850	5850	0
9	20231027	192800	159908990	5850	5850	5850	5850	0
10	20231027	192700	159908990	5850	5850	5850	5850	0
11	20231027	192600	159908990	5850	5850	5850	5850	0
12	20231027	192500	159908990	5850	5850	5850	5850	0
13	20231027	192400	159908990	5850	5850	5850	5850	0
14	20231027	192300	159908990	5850	5850	5850	5850	0
15	20231027	192200	159908990	5850	5850	5850	5850	0
16	20231027	192100	159908990	5850	5850	5850	5850	0
17	20231027	192000	159908990	5850	5850	5850	5850	0
18	20231027	191900	159908990	5850	5850	5850	5850	0
19	20231027	191800	159908990	5850	5850	5850	5850	0
20	20231027	191700	159908990	5850	5850	5850	5850	0
21	20231027	191600	159908990	5850	5850	5850	5850	0
22	20231027	191500	159908990	5850	5850	5850	5850	0
23	20231027	191400	159908990	5850	5850	5850	5850	0
24	20231027	191300	159908990	5850	5850	5850	5850	0
25	20231027	191200	159908990	5850	5850	5850	5850	0
26	20231027	191100	159908990	5850	5850	5850	5850	0
27	20231027	191000	159908990	5850	5850	5850	5850	0
28	20231027	190900	159908990	5850	5850	5850	5850	0
29	20231027	190800	159908990	5850	5850	5850	5850	0
30	20231027	190700	159908990	5850	5850	5850	5850	0
31	20231027	190600	159908990	5850	5850	5850	5850	0
32	20231027	190500	159908990	5850	5850	5850	5850	1526
33	20231027	190400	159908990	5850	5850	5850	5850	0
34	20231027	190300	159908990	5850	5850	5850	5850	0
35	20231027	190200	159908990	5850	5850	5850	5850	0
36	20231027	190100	159908990	5850	5850	5850	5850	0
37	20231027	190000	159908990	5850	5850	5850	5850	0
38	20231027	185900	159908990	5850	5850	5850	5850	0
39	20231027	185800	159908990	5850	5850	5850	5850	0
40	20231027	185700	159908990	5850	5850	5850	5850	0
41	20231027	185600	159908990	5850	5850	5850	5850	0
42	20231027	185500	159908990	5850	5850	5850	5850	0
43	20231027	185400	159908990	5850	5850	5850	5850	0
44	20231027	185300	159908990	5850	5850	5850	5850	0
45	20231027	185200	159908990	5850	5850	5850	5850	0
46	20231027	185100	159908990	5850	5850	5850	5850	0
47	20231027	185000	159908990	5850	5850	5850	5850	0
48	20231027	184900	159908990	5850	5850	5850	5850	0
49	20231027	184800	159908990	5850	5850	5850	5850	0
50	20231027	184700	159908990	5850	5850	5850	5850	0
51	20231027	184600	159908990	5850	5850	5850	5850	0
52	20231027	184500	159908990	5850	5850	5850	5850	0
53	20231027	184400	159908990	5850	5850	5850	5850	0
54	20231027	184300	159908990	5850	5850	5850	5850	0
55	20231027	184200	159908990	5850	5850	5850	5850	0
56	20231027	184100	159908990	5850	5850	5850	5850	0
57	20231027	184000	159908990	5850	5850	5850	5850	0
58	20231027	183900	159908990	5850	5850	5850	5850	0
59	20231027	183800	159908990	5850	5850	5850	5850	0
60	20231027	183700	159908990	5850	5850	5850	5850	0
61	20231027	183600	159908990	5850	5850	5850	5850	0
62	20231027	183500	159908990	5850	5850	5850	5850	1526
63	20231027	183400	159908990	5850	5850	5850	5850	0
64	20231027	183300	159908990	5850	5850	5850	5850	0
65	20231027	183200	159908990	5850	5850	5850	5850	0
66	20231027	183100	159908990	5850	5850	5850	5850	0
67	20231027	183000	159908990	5850	5850	5850	5850	0
68	20231027	182900	159908990	5850	5850	5850	5850	0
69	20231027	182800	159908990	5850	5850	5850	5850	0
70	20231027	182700	159908990	5850	5850	5850	5850	0
71	20231027	182600	159908990	5850	5850	5850	5850	0
72	20231027	182500	159908990	5850	5850	5850	5850	0
73	20231027	182400	159908990	5850	5850	5850	5850	0
74	20231027	182300	159908990	5850	5850	5850	5850	0
75	20231027	182200	159908990	5850	5850	5850	5850	0
76	20231027	182100	159908990	5850	5850	5850	5850	0
77	20231027	182000	159908990	5850	5850	5850	5850	0
78	20231027	181900	159908990	5850	5850	5850	5850	0
79	20231027	181800	159908990	5850	5850	5850	5850	0
80	20231027	181700	159908990	5850	5850	5850	5850	0
81	20231027	181600	159908990	5850	5850	5850	5850	0
82	20231027	181500	159908990	5850	5850	5850	5850	0
83	20231027	181400	159908990	5850	5850	5850	5850	0
84	20231027	181300	159908990	5850	5850	5850	5850	0
85	20231027	181200	159908990	5850	5850	5850	5850	0
86	20231027	181100	159908990	5850	5850	5850	5850	0
87	20231027	181000	159908990	5850	5850	5850	5850	0
88	20231027	180900	159908990	5850	5850	5850	5850	0
89	20231027	180800	159908990	5850	5850	5850	5850	0
90	20231027	180700	159908990	5850	5850	5850	5850	0
91	20231027	180600	159908990	5850	5850	5850	5850	0
92	20231027	180500	159908990	5850	5850	5850	5850	1526
93	20231027	180400	159908990	5850	5850	5850	5850	0
94	20231027	180300	159908990	5850	5850	5850	5850	0
95	20231027	180200	159908990	5850	5850	5850	5850	0
96	20231027	180100	159908990	5850	5850	5850	5850	0
97	20231027	180000	159908990	5850	5850	5850	5850	0
98	20231027	175900	159908990	5850	5850	5850	5850	0
99	20231027	175800	159908990	5850	5850	5850	5850	0
100	20231027	175700	159908990	5850	5850	5850	5850	0
101	20231027	175600	159908990	5850	5850	5850	5850	0
102	20231027	175500	159908990	5850	5850	5850	5850	0
103	20231027	175400	159908990	5850	5850	5850	5850	0
104	20231027	175300	159908990	5850	5850	5850	5850	0
105	20231027	175200	159908990	5850	5850	5850	5850	0
106	20231027	175100	159908990	5850	5850	5850	5850	0
107	20231027	175000	159908990	5850	5850	5850	5850	0
108	20231027	174900	159908990	5850	5850	5850	5850	0
109	20231027	174800	159908990	5850	5850	5850	5850	0
110	20231027	174700	159908990	5850	5850	5850	5850	0
111	20231027	174600	159908990	5850	5850	5850	5850	0
112	20231027	174500	159908990	5850	5850	5850	5850	0
113	20231027	174400	159908990	5850	5850	5850	5850	0
114	20231027	174300	159908990	5850	5850	5850	5850	0
115	20231027	174200	159908990	5850	5850	5850	5850	0
116	20231027	174100	159908990	5850	5850	5850	5850	0
117	20231027	174000	159908990	5850	5850	5850	5850	0
118	20231027	173900	159908990	5850	5850	5850	5850	0
119	20231027	173800	159908990	5850	5850	5850	5850	0
120	20231027	173700	159908990	5850	5850	5850	5850	0
121	20231027	173600	159908990	5850	5850	5850	5850	0
122	20231027	173500	159908990	5850	5850	5850	5850	1526
123	20231027	173400	159908990	5850	5850	5850	5850	0
124	20231027	173300	159908990	5850	5850	5850	5850	0
125	20231027	173200	159908990	5850	5850	5850	5850	0
126	20231027	173100	159908990	5850	5850	5850	5850	0
127	20231027	173000	159908990	5850	5850	5850	5850	0
128	20231027	172900	159908990	5850	5850	5850	5850	0
129	20231027	172800	159908990	5850	5850	5850	5850	0
130	20231027	172700	159908990	5850	5850	5850	5850	0
131	20231027	172600	159908990	5850	5850	5850	5850	0
132	20231027	172500	159908990	5850	5850	5850	5850	0
133	20231027	172400	159908990	5850	5850	5850	5850	0
134	20231027	172300	159908990	5850	5850	5850	5850	0
135	20231027	172200	159908990	5850	5850	5850	5850	0
136	20231027	172100	159908990	5850	5850	5850	5850	0
137	20231027	172000	159908990	5850	5850	5850	5850	0
138	20231027	171900	159908990	5850	5850	5850	5850	0
139	20231027	171800	159908990	5850	5850	5850	5850	0
140	20231027	171700	159908990	5850	5850	5850	5850	0
141	20231027	171600	159908990	5850	5850	5850	5850	0
142	20231027	171500	159908990	5850	5850	5850	5850	0
143	20231027	171400	159908990	5850	5850	5850	5850	0
144	20231027	171300	159908990	5850	5850	5850	5850	0
145	20231027	171200	159908990	5850	5850	5850	5850	0
146	20231027	171100	159908990	5850	5850	5850	5850	0
147	20231027	171000	159908990	5850	5850	5850	5850	0
148	20231027	170900	159908990	5850	5850	5850	5850	0
149	20231027	170800	159908990	5850	5850	5850	5850	0
150	20231027	170700	159908990	5850	5850	5850	5850	0
151	20231027	170600	159908990	5850	5850	5850	5850	0
152	20231027	170500	159908990	5850	5850	5850	5850	1526
153	20231027	170400	159908990	5850	5850	5850	5850	0
154	20231027	170300	159908990	5850	5850	5850	5850	0
155	20231027	170200	159908990	5850	5850	5850	5850	0
156	20231027	170100	159908990	5850	5850	5850	5850	0
157	20231027	170000	159908990	5850	5850	5850	5850	0
158	20231027	165900	159908990	5850	5850	5850	5850	0
159	20231027	165800	159908990	5850	5850	5850	5850	0
160	20231027	165700	159908990	5850	5850	5850	5850	0
161	20231027	165600	159908990	5850	5850	5850	5850	0
162	20231027	165500	159908990	5850	5850	5850	5850	0
163	20231027	165400	159908990	5850	5850	5850	5850	0
164	20231027	165300	159908990	5850	5850	5850	5850	0
165	20231027	165200	159908990	5850	5850	5850	5850	0
166	20231027	165100	159908990	5850	5850	5850	5850	0
167	20231027	165000	159908990	5850	5850	5850	5850	0
168	20231027	164900	159908990	5850	5850	5850	5850	0
169	20231027	164800	159908990	5850	5850	5850	5850	0
170	20231027	164700	159908990	5850	5850	5850	5850	0
171	20231027	164600	159908990	5850	5850	5850	5850	0
172	20231027	164500	159908990	5850	5850	5850	5850	0
173	20231027	164400	159908990	5850	5850	5850	5850	0
174	20231027	164300	159908990	5850	5850	5850	5850	0
175	20231027	164200	159908990	5850	5850	5850	5850	0
176	20231027	164100	159908990	5850	5850	5850	5850	0
177	20231027	164000	159908990	5850	5850	5850	5850	0
178	20231027	163900	159908990	5850	5850	5850	5850	0
179	20231027	163800	159908990	5850	5850	5850	5850	0
180	20231027	163700	159908990	5850	5850	5850	5850	0
181	20231027	163600	159908990	5850	5850	5850	5850	0
182	20231027	163500	159908990	5850	5850	5850	5850	1526
183	20231027	163400	159908990	5850	5850	5850	5850	0
184	20231027	163300	159908990	5850	5850	5850	5850	0
185	20231027	163200	159908990	5850	5850	5850	5850	0
186	20231027	163100	159908990	5850	5850	5850	5850	0
187	20231027	163000	159908990	5850	5850	5850	5850	0
188	20231027	162900	159908990	5850	5850	5850	5850	0
189	20231027	162800	159908990	5850	5850	5850	5850	0
190	20231027	162700	159908990	5850	5850	5850	5850	0
191	20231027	162600	159908990	5850	5850	5850	5850	0
192	20231027	162500	159908990	5850	5850	5850	5850	0
193	20231027	162400	159908990	5850	5850	5850	5850	0
194	20231027	162300	159908990	5850	5850	5850	5850	0
195	20231027	162200	159908990	5850	5850	5850	5850	0
196	20231027	162100	159908990	5850	5850	5850	5850	0
197	20231027	162000	159908990	5850	5850	5850	5850	0
198	20231027	161900	159908990	5850	5850	5850	5850	0
199	20231027	161800	159908990	5850	5850	5850	5850	0
200	20231027	161700	159908990	5850	5850	5850	5850	0
201	20231027	161600	159908990	5850	5850	5850	5850	0
202	20231027	161500	159908990	5850	5850	5850	5850	0
203	20231027	161400	159908990	5850	5850	5850	5850	0
204	20231027	161300	159908990	5850	5850	5850	5850	0
205	20231027	161200	159908990	5850	5850	5850	5850	0
206	20231027	161100	159908990	5850	5850	5850	5850	0
207	20231027	161000	159908990	5850	5850	5850	5850	0
208	20231027	160900	159908990	5850	5850	5850	5850	0
209	20231027	160800	159908990	5850	5850	5850	5850	0
210	20231027	160700	159908990	5850	5850	5850	5850	0
211	20231027	160600	159908990	5850	5850	5850	5850	0
212	20231027	160500	159908990	5850	5850	5850	5850	1526
213	20231027	160400	159908990	5850	5850	5850	5850	0
214	20231027	160300	159908990	5850	5850	5850	5850	0
215	20231027	160200	159908990	5850	5850	5850	5850	0
216	20231027	160100	159908990	5850	5850	5850	5850	0
217	20231027	160000	159908990	5850	5850	5850	5850	0
218	20231027	155900	159908990	5850	5850	5850	5850	0
219	20231027	155800	159908990	5850	5850	5850	5850	0
220	20231027	155700	159908990	5850	5850	5850	5850	0
221	20231027	155600	159908990	5850	5850	5850	5850	0
222	20231027	155500	159908990	5850	5850	5850	5850	0
223	20231027	155400	159908990	5850	5850	5850	5850	0
224	20231027	155300	159908990	5850	5850	5850	5850	0
225	20231027	155200	159908990	5850	5850	5850	5850	0
226	20231027	155100	159908990	5850	5850	5850	5850	0
227	20231027	155000	159908990	5850	5850	5850	5850	0
228	20231027	154900	159908990	5850	5850	5850	5850	0
229	20231027	154800	159908990	5850	5850	5850	5850	0
230	20231027	154700	159908990	5850	5850	5850	5850	0
231	20231027	154600	159908990	5850	5850	5850	5850	0
232	20231027	154500	159908990	5850	5850	5850	5850	0
233	20231027	154400	159908990	5850	5850	5850	5850	0
234	20231027	154300	159908990	5850	5850	5850	5850	0
235	20231027	154200	159908990	5850	5850	5850	5850	0
236	20231027	154100	159908990	5850	5850	5850	5850	0
237	20231027	154000	159908990	5850	5850	5850	5850	0
238	20231027	153900	159908990	5850	5850	5850	5850	0
239	20231027	153800	159908990	5850	5850	5850	5850	0
240	20231027	153700	159908990	5850	5850	5850	5850	0
241	20231027	153600	159908990	5850	5850	5850	5850	0
242	20231027	153500	159908990	5850	5850	5850	5850	1526
243	20231027	153400	159908990	5850	5850	5850	5850	0
244	20231027	153300	159908990	5850	5850	5850	5850	0
245	20231027	153200	159908990	5850	5850	5850	5850	0
246	20231027	153100	159908990	5850	5850	5850	5850	0
247	20231027	153000	159908990	5850	5850	5850	5850	1526
248	20231027	152900	150981890	5850	5850	5850	5850	0
249	20231027	152800	150981890	5850	5850	5850	5850	0
250	20231027	152700	150981890	5850	5850	5850	5850	0
251	20231027	152600	150981890	5850	5850	5850	5850	0
252	20231027	152500	150981890	5850	5850	5850	5850	0
253	20231027	152400	150981890	5850	5850	5850	5850	0
254	20231027	152300	150981890	5850	5850	5850	5850	0
255	20231027	152200	150981890	5850	5850	5850	5850	0
256	20231027	152100	150981890	5850	5850	5850	5850	0
257	20231027	152000	150981890	5850	5850	5850	5850	0
258	20231027	151900	150981890	5850	5840	5850	5840	838
259	20231027	151800	146082050	5850	5790	5850	5790	1863
260	20231027	151700	135218010	5790	5780	5790	5780	2
261	20231027	151600	135206440	5780	5780	5780	5770	1398
262	20231027	151500	127134260	5800	5800	5800	5800	0
263	20231027	151400	127134260	5800	5790	5800	5790	101
264	20231027	151300	126549460	5800	5800	5800	5800	1
265	20231027	151200	126543660	5790	5790	5790	5790	0
266	20231027	151100	126543660	5790	5790	5790	5790	4
267	20231027	151000	126520500	5790	5790	5790	5790	0
268	20231027	150900	126520500	5790	5790	5790	5790	603
269	20231027	150800	123029130	5800	5800	5800	5800	0
270	20231027	150700	123029130	5800	5800	5800	5800	0
271	20231027	150600	123029130	5800	5800	5800	5800	19
272	20231027	150500	122918930	5810	5810	5810	5810	0
273	20231027	150400	122918930	5810	5810	5810	5810	0
274	20231027	150300	122918930	5810	5810	5810	5810	0
275	20231027	150200	122918930	5810	5810	5810	5810	1
276	20231027	150100	122913120	5810	5820	5820	5810	4
277	20231027	150000	122889860	5800	5790	5800	5790	513
278	20231027	145900	119915450	5780	5780	5780	5780	0
279	20231027	145800	119915450	5780	5780	5780	5780	0
280	20231027	145700	119915450	5780	5780	5780	5780	0
281	20231027	145600	119915450	5780	5780	5780	5780	0
282	20231027	145500	119915450	5780	5770	5780	5770	79
283	20231027	145400	119459570	5780	5780	5780	5780	0
284	20231027	145300	119459570	5780	5780	5780	5780	0
285	20231027	145200	119459570	5780	5770	5780	5770	413
286	20231027	145100	117074170	5770	5770	5770	5770	0
287	20231027	145000	117074170	5770	5770	5770	5770	0
288	20231027	144900	117074170	5770	5780	5780	5770	43
289	20231027	144800	116825930	5790	5790	5790	5790	0
290	20231027	144700	116825930	5790	5790	5790	5790	0
291	20231027	144600	116825930	5790	5790	5790	5790	0
292	20231027	144500	116825930	5790	5790	5790	5790	0
293	20231027	144400	116825930	5790	5790	5790	5790	11
294	20231027	144300	116762240	5780	5770	5780	5770	959
295	20231027	144200	111225180	5770	5770	5770	5770	0
296	20231027	144100	111225180	5770	5770	5770	5770	174
297	20231027	144000	110221200	5770	5780	5780	5770	1230
298	20231027	143900	103117610	5790	5790	5790	5790	0
299	20231027	143800	103117610	5790	5790	5790	5790	1
300	20231027	143700	103111820	5790	5790	5790	5790	0
301	20231027	143600	103111820	5790	5790	5790	5790	0
302	20231027	143500	103111820	5790	5790	5790	5790	0
303	20231027	143400	103111820	5790	5790	5790	5790	0
304	20231027	143300	103111820	5790	5790	5790	5790	0
305	20231027	143200	103111820	5790	5790	5790	5790	0
306	20231027	143100	103111820	5790	5790	5790	5790	5
307	20231027	143000	103082870	5790	5790	5790	5790	0
308	20231027	142900	103082870	5790	5790	5790	5790	5
309	20231027	142800	103053920	5790	5790	5790	5790	0
310	20231027	142700	103053920	5790	5790	5790	5790	0
311	20231027	142600	103053920	5790	5790	5790	5790	0
312	20231027	142500	103053920	5790	5790	5790	5790	0
313	20231027	142400	103053920	5790	5790	5790	5790	0
314	20231027	142300	103053920	5790	5790	5790	5790	0
315	20231027	142200	103053920	5790	5790	5790	5790	0
316	20231027	142100	103053920	5790	5790	5790	5790	0
317	20231027	142000	103053920	5790	5790	5790	5790	0
318	20231027	141900	103053920	5790	5790	5790	5790	0
319	20231027	141800	103053920	5790	5790	5790	5790	0
320	20231027	141700	103053920	5790	5790	5790	5790	1
321	20231027	141600	103048130	5780	5780	5780	5780	1
322	20231027	141500	103042350	5780	5780	5780	5780	43
323	20231027	141400	102793810	5790	5790	5790	5790	0
324	20231027	141300	102793810	5790	5790	5790	5790	0
325	20231027	141200	102793810	5790	5790	5790	5790	0
326	20231027	141100	102793810	5790	5790	5790	5790	26
327	20231027	141000	102643270	5790	5790	5790	5790	0
328	20231027	140900	102643270	5790	5790	5790	5790	0
329	20231027	140800	102643270	5790	5790	5790	5790	0
330	20231027	140700	102643270	5790	5790	5790	5790	0
331	20231027	140600	102643270	5790	5790	5790	5790	0
332	20231027	140500	102643270	5790	5790	5790	5790	0
333	20231027	140400	102643270	5790	5790	5790	5790	0
334	20231027	140300	102643270	5790	5790	5790	5790	293
335	20231027	140200	100946800	5800	5800	5800	5800	0
336	20231027	140100	100946800	5800	5800	5800	5800	0
337	20231027	140000	100946800	5800	5800	5800	5800	0
338	20231027	135900	100946800	5800	5800	5800	5800	0
339	20231027	135800	100946800	5800	5800	5800	5800	0
340	20231027	135700	100946800	5800	5800	5800	5800	0
341	20231027	135600	100946800	5800	5800	5800	5800	0
342	20231027	135500	100946800	5800	5800	5800	5800	226
343	20231027	135400	99636000	5800	5800	5800	5800	0
344	20231027	135300	99636000	5800	5800	5800	5800	0
345	20231027	135200	99636000	5800	5800	5800	5800	0
346	20231027	135100	99636000	5800	5800	5800	5800	86
347	20231027	135000	99137200	5790	5790	5790	5790	0
348	20231027	134900	99137200	5790	5790	5790	5790	0
349	20231027	134800	99137200	5790	5790	5790	5790	0
350	20231027	134700	99137200	5790	5800	5800	5790	199
351	20231027	134600	97983980	5800	5800	5800	5800	0
352	20231027	134500	97983980	5800	5810	5810	5800	307
353	20231027	134400	96203350	5800	5800	5800	5800	0
354	20231027	134300	96203350	5800	5800	5800	5800	0
355	20231027	134200	96203350	5800	5840	5840	5800	1034
356	20231027	134100	90185410	5840	5800	5840	5800	1120
357	20231027	134000	83677330	5790	5790	5790	5790	0
358	20231027	133900	83677330	5790	5790	5790	5790	0
359	20231027	133800	83677330	5790	5790	5790	5790	10
360	20231027	133700	83619430	5770	5770	5770	5770	0
361	20231027	133600	83619430	5770	5770	5770	5770	0
362	20231027	133500	83619430	5770	5770	5770	5770	0
363	20231027	133400	83619430	5770	5770	5770	5770	0
364	20231027	133300	83619430	5770	5770	5770	5770	120
365	20231027	133200	82927030	5780	5780	5780	5780	0
366	20231027	133100	82927030	5780	5780	5780	5780	0
367	20231027	133000	82927030	5780	5780	5780	5780	0
368	20231027	132900	82927030	5780	5780	5780	5780	0
369	20231027	132800	82927030	5780	5780	5780	5780	0
370	20231027	132700	82927030	5780	5780	5780	5780	0
371	20231027	132600	82927030	5780	5780	5780	5780	0
372	20231027	132500	82927030	5780	5780	5780	5780	0
373	20231027	132400	82927030	5780	5780	5780	5780	0
374	20231027	132300	82927030	5780	5780	5780	5780	0
375	20231027	132200	82927030	5780	5780	5780	5780	0
376	20231027	132100	82927030	5780	5780	5780	5780	126
377	20231027	132000	82198750	5770	5770	5770	5770	0
378	20231027	131900	82198750	5770	5770	5770	5770	0
379	20231027	131800	82198750	5770	5770	5770	5770	0
380	20231027	131700	82198750	5770	5770	5770	5770	201
381	20231027	131600	81038980	5780	5780	5780	5780	0
382	20231027	131500	81038980	5780	5780	5780	5780	1
383	20231027	131400	81033200	5780	5790	5790	5780	92
384	20231027	131300	80500610	5800	5800	5800	5800	0
385	20231027	131200	80500610	5800	5800	5800	5800	0
386	20231027	131100	80500610	5800	5800	5800	5800	39
387	20231027	131000	80274410	5800	5800	5800	5800	0
388	20231027	130900	80274410	5800	5800	5800	5800	0
389	20231027	130800	80274410	5800	5800	5800	5800	0
390	20231027	130700	80274410	5800	5800	5800	5800	0
391	20231027	130600	80274410	5800	5800	5800	5800	0
392	20231027	130500	80274410	5800	5800	5800	5800	0
393	20231027	130400	80274410	5800	5800	5800	5800	0
394	20231027	130300	80274410	5800	5800	5800	5800	0
395	20231027	130200	80274410	5800	5800	5800	5800	3
396	20231027	130100	80257010	5790	5790	5790	5790	0
397	20231027	130000	80257010	5790	5790	5790	5790	17
398	20231027	125900	80158580	5790	5790	5790	5790	0
399	20231027	125800	80158580	5790	5790	5790	5790	0
400	20231027	125700	80158580	5790	5790	5790	5790	86
401	20231027	125600	79660640	5790	5790	5790	5790	0
402	20231027	125500	79660640	5790	5790	5790	5790	0
403	20231027	125400	79660640	5790	5790	5790	5790	0
404	20231027	125300	79660640	5790	5780	5790	5780	2
405	20231027	125200	79649070	5790	5790	5790	5790	0
406	20231027	125100	79649070	5790	5790	5790	5790	129
407	20231027	125000	78902160	5800	5800	5800	5800	0
408	20231027	124900	78902160	5800	5800	5800	5800	0
409	20231027	124800	78902160	5800	5800	5800	5800	86
410	20231027	124700	78403360	5810	5810	5810	5810	991
411	20231027	124600	72645650	5810	5820	5820	5810	2372
412	20231027	124500	58864310	5820	5820	5820	5820	0
413	20231027	124400	58864310	5820	5820	5820	5820	0
414	20231027	124300	58864310	5820	5820	5820	5820	0
415	20231027	124200	58864310	5820	5820	5820	5820	3
416	20231027	124100	58846850	5830	5830	5830	5830	0
417	20231027	124000	58846850	5830	5830	5830	5830	0
418	20231027	123900	58846850	5830	5830	5830	5830	0
419	20231027	123800	58846850	5830	5830	5830	5830	0
420	20231027	123700	58846850	5830	5830	5830	5830	0
421	20231027	123600	58846850	5830	5830	5830	5830	0
422	20231027	123500	58846850	5830	5830	5830	5830	0
423	20231027	123400	58846850	5830	5830	5830	5830	0
424	20231027	123300	58846850	5830	5830	5830	5830	0
425	20231027	123200	58846850	5830	5830	5830	5830	0
426	20231027	123100	58846850	5830	5830	5830	5830	0
427	20231027	123000	58846850	5830	5830	5830	5830	0
428	20231027	122900	58846850	5830	5830	5830	5830	0
429	20231027	122800	58846850	5830	5830	5830	5830	0
430	20231027	122700	58846850	5830	5830	5830	5830	0
431	20231027	122600	58846850	5830	5830	5830	5830	100
432	20231027	122500	58263850	5830	5830	5830	5830	2
433	20231027	122400	58252190	5820	5820	5820	5820	0
434	20231027	122300	58252190	5820	5820	5820	5820	0
435	20231027	122200	58252190	5820	5830	5830	5820	42
436	20231027	122100	58007650	5840	5840	5840	5840	0
437	20231027	122000	58007650	5840	5840	5840	5840	0
438	20231027	121900	58007650	5840	5840	5840	5840	0
439	20231027	121800	58007650	5840	5840	5840	5840	0
440	20231027	121700	58007650	5840	5840	5840	5840	0
441	20231027	121600	58007650	5840	5840	5840	5840	0
442	20231027	121500	58007650	5840	5840	5840	5840	0
443	20231027	121400	58007650	5840	5840	5840	5840	0
444	20231027	121300	58007650	5840	5840	5840	5840	0
445	20231027	121200	58007650	5840	5840	5840	5840	0
446	20231027	121100	58007650	5840	5840	5840	5840	0
447	20231027	121000	58007650	5840	5840	5840	5840	0
448	20231027	120900	58007650	5840	5840	5840	5840	0
449	20231027	120800	58007650	5840	5840	5840	5840	0
450	20231027	120700	58007650	5840	5840	5840	5840	0
451	20231027	120600	58007650	5840	5840	5840	5840	0
452	20231027	120500	58007650	5840	5840	5840	5840	0
453	20231027	120400	58007650	5840	5840	5840	5840	0
454	20231027	120300	58007650	5840	5840	5840	5840	70
455	20231027	120200	57598850	5830	5830	5830	5830	0
456	20231027	120100	57598850	5830	5830	5830	5830	58
457	20231027	120000	57260710	5830	5830	5830	5830	10
458	20231027	115900	57202410	5830	5830	5830	5830	0
459	20231027	115800	57202410	5830	5830	5830	5830	40
460	20231027	115700	56969210	5830	5830	5830	5830	40
461	20231027	115600	56736010	5830	5830	5830	5830	0
462	20231027	115500	56736010	5830	5830	5830	5830	0
463	20231027	115400	56736010	5830	5830	5830	5830	0
464	20231027	115300	56736010	5830	5830	5830	5830	17
465	20231027	115200	56636900	5830	5830	5830	5830	0
466	20231027	115100	56636900	5830	5830	5830	5830	0
467	20231027	115000	56636900	5830	5830	5830	5830	0
468	20231027	114900	56636900	5830	5830	5830	5830	0
469	20231027	114800	56636900	5830	5830	5830	5830	0
470	20231027	114700	56636900	5830	5830	5830	5830	0
471	20231027	114600	56636900	5830	5830	5830	5830	0
472	20231027	114500	56636900	5830	5830	5830	5830	0
473	20231027	114400	56636900	5830	5830	5830	5830	0
474	20231027	114300	56636900	5830	5830	5830	5830	22
475	20231027	114200	56508640	5830	5830	5830	5830	13
476	20231027	114100	56432850	5830	5830	5830	5830	14
477	20231027	114000	56351230	5840	5840	5840	5840	0
478	20231027	113900	56351230	5840	5840	5840	5840	0
479	20231027	113800	56351230	5840	5840	5840	5840	21
480	20231027	113700	56228590	5830	5830	5830	5810	68
481	20231027	113600	55832560	5850	5850	5850	5850	0
482	20231027	113500	55832560	5850	5850	5850	5850	0
483	20231027	113400	55832560	5850	5850	5860	5850	366
484	20231027	113300	53687880	5850	5810	5900	5810	1672
485	20231027	113200	43933900	5800	5800	5800	5800	0
486	20231027	113100	43933900	5800	5800	5800	5800	0
487	20231027	113000	43933900	5800	5800	5800	5800	0
488	20231027	112900	43933900	5800	5800	5800	5800	0
489	20231027	112800	43933900	5800	5800	5800	5800	0
490	20231027	112700	43933900	5800	5800	5800	5800	0
491	20231027	112600	43933900	5800	5800	5800	5800	0
492	20231027	112500	43933900	5800	5800	5800	5800	0
493	20231027	112400	43933900	5800	5800	5800	5800	0
494	20231027	112300	43933900	5800	5800	5800	5800	0
495	20231027	112200	43933900	5800	5800	5800	5800	0
496	20231027	112100	43933900	5800	5800	5800	5800	0
497	20231027	112000	43933900	5800	5800	5800	5800	0
498	20231027	111900	43933900	5800	5810	5810	5800	125
499	20231027	111800	43208020	5810	5810	5810	5810	7
500	20231027	111700	43167350	5810	5810	5810	5810	0
501	20231027	111600	43167350	5810	5810	5810	5810	0
502	20231027	111500	43167350	5810	5810	5810	5810	0
503	20231027	111400	43167350	5810	5810	5810	5810	0
504	20231027	111300	43167350	5810	5810	5810	5810	0
505	20231027	111200	43167350	5810	5810	5810	5810	0
506	20231027	111100	43167350	5810	5810	5810	5810	0
507	20231027	111000	43167350	5810	5810	5810	5810	0
508	20231027	110900	43167350	5810	5810	5810	5810	0
509	20231027	110800	43167350	5810	5810	5810	5810	21
510	20231027	110700	43045340	5810	5810	5810	5810	0
511	20231027	110600	43045340	5810	5810	5810	5810	0
512	20231027	110500	43045340	5810	5810	5810	5810	0
513	20231027	110400	43045340	5810	5810	5810	5810	0
514	20231027	110300	43045340	5810	5810	5810	5810	12
515	20231027	110200	42975620	5810	5810	5810	5810	0
516	20231027	110100	42975620	5810	5810	5810	5810	0
517	20231027	110000	42975620	5810	5810	5810	5810	0
518	20231027	105900	42975620	5810	5810	5810	5810	0
519	20231027	105800	42975620	5810	5810	5810	5810	0
520	20231027	105700	42975620	5810	5810	5810	5810	0
521	20231027	105600	42975620	5810	5810	5810	5810	0
522	20231027	105500	42975620	5810	5810	5810	5810	0
523	20231027	105400	42975620	5810	5810	5810	5810	0
524	20231027	105300	42975620	5810	5810	5810	5810	0
525	20231027	105200	42975620	5810	5820	5820	5810	17
526	20231027	105100	42876800	5830	5830	5830	5830	289
527	20231027	105000	41191930	5830	5830	5830	5830	0
528	20231027	104900	41191930	5830	5830	5830	5830	0
529	20231027	104800	41191930	5830	5820	5830	5820	6
530	20231027	104700	41156990	5820	5820	5820	5820	0
531	20231027	104600	41156990	5820	5820	5820	5820	0
532	20231027	104500	41156990	5820	5820	5820	5820	100
533	20231027	104400	40574990	5820	5820	5820	5820	0
534	20231027	104300	40574990	5820	5820	5820	5820	1
535	20231027	104200	40569170	5820	5820	5820	5820	0
536	20231027	104100	40569170	5820	5820	5820	5820	2
537	20231027	104000	40557530	5820	5820	5820	5820	0
538	20231027	103900	40557530	5820	5820	5820	5820	0
539	20231027	103800	40557530	5820	5820	5820	5820	0
540	20231027	103700	40557530	5820	5820	5820	5820	0
541	20231027	103600	40557530	5820	5820	5820	5820	0
542	20231027	103500	40557530	5820	5820	5820	5820	0
543	20231027	103400	40557530	5820	5820	5820	5820	0
544	20231027	103300	40557530	5820	5820	5820	5820	0
545	20231027	103200	40557530	5820	5820	5820	5820	0
546	20231027	103100	40557530	5820	5820	5820	5820	0
547	20231027	103000	40557530	5820	5820	5820	5820	0
548	20231027	102900	40557530	5820	5820	5820	5820	0
549	20231027	102800	40557530	5820	5820	5820	5820	0
550	20231027	102700	40557530	5820	5820	5820	5820	32
551	20231027	102600	40371290	5810	5810	5810	5810	0
552	20231027	102500	40371290	5810	5810	5810	5810	0
553	20231027	102400	40371290	5810	5810	5810	5810	0
554	20231027	102300	40371290	5810	5810	5810	5810	0
555	20231027	102200	40371290	5810	5810	5810	5810	0
556	20231027	102100	40371290	5810	5810	5810	5810	0
557	20231027	102000	40371290	5810	5810	5810	5810	41
558	20231027	101900	40133080	5800	5800	5800	5800	0
559	20231027	101800	40133080	5800	5800	5800	5800	0
560	20231027	101700	40133080	5800	5800	5800	5800	9
561	20231027	101600	40080880	5790	5790	5790	5790	0
562	20231027	101500	40080880	5790	5790	5790	5790	0
563	20231027	101400	40080880	5790	5790	5790	5790	1
564	20231027	101300	40075090	5800	5800	5800	5800	0
565	20231027	101200	40075090	5800	5800	5800	5800	0
566	20231027	101100	40075090	5800	5800	5800	5800	0
567	20231027	101000	40075090	5800	5800	5800	5800	70
568	20231027	100900	39669090	5790	5790	5790	5790	0
569	20231027	100800	39669090	5790	5790	5790	5790	0
570	20231027	100700	39669090	5790	5800	5840	5790	652
571	20231027	100600	35880740	5770	5770	5770	5770	0
572	20231027	100500	35880740	5770	5770	5770	5770	0
573	20231027	100400	35880740	5770	5770	5770	5770	8
574	20231027	100300	35834580	5760	5760	5760	5760	0
575	20231027	100200	35834580	5760	5760	5760	5760	0
576	20231027	100100	35834580	5760	5760	5760	5760	0
577	20231027	100000	35834580	5760	5760	5760	5760	14
578	20231027	095900	35753940	5750	5750	5750	5750	0
579	20231027	095800	35753940	5750	5750	5750	5750	13
580	20231027	095700	35679190	5750	5750	5750	5750	14
581	20231027	095600	35598690	5750	5750	5750	5750	14
582	20231027	095500	35518190	5750	5750	5750	5750	13
583	20231027	095400	35443440	5750	5750	5750	5750	0
584	20231027	095300	35443440	5750	5750	5750	5750	14
585	20231027	095200	35362940	5750	5750	5750	5750	14
586	20231027	095100	35282440	5760	5740	5760	5740	32
587	20231027	095000	35098400	5740	5750	5750	5740	14
588	20231027	094900	35018030	5740	5740	5740	5740	0
589	20231027	094800	35018030	5740	5750	5750	5740	13
590	20231027	094700	34943360	5740	5740	5740	5740	14
591	20231027	094600	34863000	5740	5740	5740	5740	14
592	20231027	094500	34782640	5740	5740	5740	5740	14
593	20231027	094400	34702280	5750	5740	5750	5740	44
594	20231027	094300	34449420	5740	5740	5740	5740	0
595	20231027	094200	34449420	5740	5750	5750	5740	32
596	20231027	094100	34265550	5740	5740	5740	5740	14
597	20231027	094000	34185190	5740	5750	5750	5740	15
598	20231027	093900	34099080	5740	5740	5740	5740	14
599	20231027	093800	34018720	5740	5740	5740	5740	0
600	20231027	093700	34018720	5740	5740	5740	5740	14
601	20231027	093600	33938360	5750	5770	5770	5750	39
602	20231027	093500	33713610	5800	5770	5840	5760	119
603	20231027	093400	33021180	5770	5760	5810	5760	285
604	20231027	093300	31375840	5760	5760	5760	5760	14
605	20231027	093200	31295200	5760	5760	5760	5760	0
606	20231027	093100	31295200	5760	5760	5760	5760	22
607	20231027	093000	31168480	5760	5740	5760	5740	15
608	20231027	092900	31082360	5740	5740	5740	5740	13
609	20231027	092800	31007740	5740	5750	5750	5740	14
610	20231027	092700	30927370	5740	5740	5740	5740	0
611	20231027	092600	30927370	5740	5740	5740	5740	14
612	20231027	092500	30847010	5740	5740	5740	5740	14
613	20231027	092400	30766650	5770	5780	5780	5760	1916
614	20231027	092300	19708850	5780	5780	5780	5780	13
615	20231027	092200	19633710	5780	5780	5780	5780	14
616	20231027	092100	19552790	5780	5780	5780	5780	4
617	20231027	092000	19529670	5780	5780	5780	5780	14
618	20231027	091900	19448750	5780	5780	5780	5780	118
619	20231027	091800	18766710	5780	5780	5780	5780	14
620	20231027	091700	18685790	5780	5780	5780	5780	14
621	20231027	091600	18604870	5800	5790	5800	5790	238
622	20231027	091500	17225950	5770	5770	5770	5770	13
623	20231027	091400	17150940	5770	5770	5770	5770	14
624	20231027	091300	17070160	5780	5800	5800	5780	648
625	20231027	091200	13318870	5790	5800	5800	5790	36
626	20231027	091100	13110210	5800	5800	5800	5800	514
627	20231027	091000	10129010	5830	5800	5830	5800	281
628	20231027	090900	8498730	5800	5760	5800	5750	68
629	20231027	090800	8105050	5770	5750	5770	5750	28
630	20231027	090700	7943770	5740	5750	5750	5740	74
631	20231027	090600	7518440	5750	5750	5750	5750	14
632	20231027	090500	7437940	5740	5740	5740	5740	0
633	20231027	090400	7437940	5740	5740	5740	5740	14
634	20231027	090300	7357580	5740	5750	5750	5740	13
635	20231027	090200	7282910	5760	5790	5800	5760	234
636	20231027	090100	5931660	5750	5760	5760	5750	51
637	20231027	090000	5638110	5780	5750	5780	5750	978