KissMeData/252990/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203000	538503000	4785	4785	4785	4785	2271
3	20231027	202900	538503000	4785	4785	4785	4785	0
4	20231027	202800	538503000	4785	4785	4785	4785	0
5	20231027	202700	538503000	4785	4785	4785	4785	0
6	20231027	202600	538503000	4785	4785	4785	4785	0
7	20231027	202500	538503000	4785	4785	4785	4785	0
8	20231027	202400	538503000	4785	4785	4785	4785	0
9	20231027	202300	538503000	4785	4785	4785	4785	0
10	20231027	202200	538503000	4785	4785	4785	4785	0
11	20231027	202100	538503000	4785	4785	4785	4785	0
12	20231027	202000	538503000	4785	4785	4785	4785	0
13	20231027	201900	538503000	4785	4785	4785	4785	0
14	20231027	201800	538503000	4785	4785	4785	4785	0
15	20231027	201700	538503000	4785	4785	4785	4785	0
16	20231027	201600	538503000	4785	4785	4785	4785	0
17	20231027	201500	538503000	4785	4785	4785	4785	0
18	20231027	201400	538503000	4785	4785	4785	4785	0
19	20231027	201300	538503000	4785	4785	4785	4785	0
20	20231027	201200	538503000	4785	4785	4785	4785	0
21	20231027	201100	538503000	4785	4785	4785	4785	0
22	20231027	201000	538503000	4785	4785	4785	4785	0
23	20231027	200900	538503000	4785	4785	4785	4785	0
24	20231027	200800	538503000	4785	4785	4785	4785	0
25	20231027	200700	538503000	4785	4785	4785	4785	0
26	20231027	200600	538503000	4785	4785	4785	4785	0
27	20231027	200500	538503000	4785	4785	4785	4785	0
28	20231027	200400	538503000	4785	4785	4785	4785	0
29	20231027	200300	538503000	4785	4785	4785	4785	0
30	20231027	200200	538503000	4785	4785	4785	4785	0
31	20231027	200100	538503000	4785	4785	4785	4785	0
32	20231027	200000	538503000	4785	4785	4785	4785	2271
33	20231027	195900	538503000	4785	4785	4785	4785	0
34	20231027	195800	538503000	4785	4785	4785	4785	0
35	20231027	195700	538503000	4785	4785	4785	4785	0
36	20231027	195600	538503000	4785	4785	4785	4785	0
37	20231027	195500	538503000	4785	4785	4785	4785	0
38	20231027	195400	538503000	4785	4785	4785	4785	0
39	20231027	195300	538503000	4785	4785	4785	4785	0
40	20231027	195200	538503000	4785	4785	4785	4785	0
41	20231027	195100	538503000	4785	4785	4785	4785	0
42	20231027	195000	538503000	4785	4785	4785	4785	0
43	20231027	194900	538503000	4785	4785	4785	4785	0
44	20231027	194800	538503000	4785	4785	4785	4785	0
45	20231027	194700	538503000	4785	4785	4785	4785	0
46	20231027	194600	538503000	4785	4785	4785	4785	0
47	20231027	194500	538503000	4785	4785	4785	4785	0
48	20231027	194400	538503000	4785	4785	4785	4785	0
49	20231027	194300	538503000	4785	4785	4785	4785	0
50	20231027	194200	538503000	4785	4785	4785	4785	0
51	20231027	194100	538503000	4785	4785	4785	4785	0
52	20231027	194000	538503000	4785	4785	4785	4785	0
53	20231027	193900	538503000	4785	4785	4785	4785	0
54	20231027	193800	538503000	4785	4785	4785	4785	0
55	20231027	193700	538503000	4785	4785	4785	4785	0
56	20231027	193600	538503000	4785	4785	4785	4785	0
57	20231027	193500	538503000	4785	4785	4785	4785	0
58	20231027	193400	538503000	4785	4785	4785	4785	0
59	20231027	193300	538503000	4785	4785	4785	4785	0
60	20231027	193200	538503000	4785	4785	4785	4785	0
61	20231027	193100	538503000	4785	4785	4785	4785	0
62	20231027	193000	538503000	4785	4785	4785	4785	2271
63	20231027	192900	538503000	4785	4785	4785	4785	0
64	20231027	192800	538503000	4785	4785	4785	4785	0
65	20231027	192700	538503000	4785	4785	4785	4785	0
66	20231027	192600	538503000	4785	4785	4785	4785	0
67	20231027	192500	538503000	4785	4785	4785	4785	0
68	20231027	192400	538503000	4785	4785	4785	4785	0
69	20231027	192300	538503000	4785	4785	4785	4785	0
70	20231027	192200	538503000	4785	4785	4785	4785	0
71	20231027	192100	538503000	4785	4785	4785	4785	0
72	20231027	192000	538503000	4785	4785	4785	4785	0
73	20231027	191900	538503000	4785	4785	4785	4785	0
74	20231027	191800	538503000	4785	4785	4785	4785	0
75	20231027	191700	538503000	4785	4785	4785	4785	0
76	20231027	191600	538503000	4785	4785	4785	4785	0
77	20231027	191500	538503000	4785	4785	4785	4785	0
78	20231027	191400	538503000	4785	4785	4785	4785	0
79	20231027	191300	538503000	4785	4785	4785	4785	0
80	20231027	191200	538503000	4785	4785	4785	4785	0
81	20231027	191100	538503000	4785	4785	4785	4785	0
82	20231027	191000	538503000	4785	4785	4785	4785	0
83	20231027	190900	538503000	4785	4785	4785	4785	0
84	20231027	190800	538503000	4785	4785	4785	4785	0
85	20231027	190700	538503000	4785	4785	4785	4785	0
86	20231027	190600	538503000	4785	4785	4785	4785	0
87	20231027	190500	538503000	4785	4785	4785	4785	0
88	20231027	190400	538503000	4785	4785	4785	4785	0
89	20231027	190300	538503000	4785	4785	4785	4785	0
90	20231027	190200	538503000	4785	4785	4785	4785	0
91	20231027	190100	538503000	4785	4785	4785	4785	0
92	20231027	190000	538503000	4785	4785	4785	4785	2271
93	20231027	185900	538503000	4785	4785	4785	4785	0
94	20231027	185800	538503000	4785	4785	4785	4785	0
95	20231027	185700	538503000	4785	4785	4785	4785	0
96	20231027	185600	538503000	4785	4785	4785	4785	0
97	20231027	185500	538503000	4785	4785	4785	4785	0
98	20231027	185400	538503000	4785	4785	4785	4785	0
99	20231027	185300	538503000	4785	4785	4785	4785	0
100	20231027	185200	538503000	4785	4785	4785	4785	0
101	20231027	185100	538503000	4785	4785	4785	4785	0
102	20231027	185000	538503000	4785	4785	4785	4785	0
103	20231027	184900	538503000	4785	4785	4785	4785	0
104	20231027	184800	538503000	4785	4785	4785	4785	0
105	20231027	184700	538503000	4785	4785	4785	4785	0
106	20231027	184600	538503000	4785	4785	4785	4785	0
107	20231027	184500	538503000	4785	4785	4785	4785	0
108	20231027	184400	538503000	4785	4785	4785	4785	0
109	20231027	184300	538503000	4785	4785	4785	4785	0
110	20231027	184200	538503000	4785	4785	4785	4785	0
111	20231027	184100	538503000	4785	4785	4785	4785	0
112	20231027	184000	538503000	4785	4785	4785	4785	0
113	20231027	183900	538503000	4785	4785	4785	4785	0
114	20231027	183800	538503000	4785	4785	4785	4785	0
115	20231027	183700	538503000	4785	4785	4785	4785	0
116	20231027	183600	538503000	4785	4785	4785	4785	0
117	20231027	183500	538503000	4785	4785	4785	4785	0
118	20231027	183400	538503000	4785	4785	4785	4785	0
119	20231027	183300	538503000	4785	4785	4785	4785	0
120	20231027	183200	538503000	4785	4785	4785	4785	0
121	20231027	183100	538503000	4785	4785	4785	4785	0
122	20231027	183000	538503000	4785	4785	4785	4785	2271
123	20231027	182900	538503000	4785	4785	4785	4785	0
124	20231027	182800	538503000	4785	4785	4785	4785	0
125	20231027	182700	538503000	4785	4785	4785	4785	0
126	20231027	182600	538503000	4785	4785	4785	4785	0
127	20231027	182500	538503000	4785	4785	4785	4785	0
128	20231027	182400	538503000	4785	4785	4785	4785	0
129	20231027	182300	538503000	4785	4785	4785	4785	0
130	20231027	182200	538503000	4785	4785	4785	4785	0
131	20231027	182100	538503000	4785	4785	4785	4785	0
132	20231027	182000	538503000	4785	4785	4785	4785	0
133	20231027	181900	538503000	4785	4785	4785	4785	0
134	20231027	181800	538503000	4785	4785	4785	4785	0
135	20231027	181700	538503000	4785	4785	4785	4785	0
136	20231027	181600	538503000	4785	4785	4785	4785	0
137	20231027	181500	538503000	4785	4785	4785	4785	0
138	20231027	181400	538503000	4785	4785	4785	4785	0
139	20231027	181300	538503000	4785	4785	4785	4785	0
140	20231027	181200	538503000	4785	4785	4785	4785	0
141	20231027	181100	538503000	4785	4785	4785	4785	0
142	20231027	181000	538503000	4785	4785	4785	4785	0
143	20231027	180900	538503000	4785	4785	4785	4785	0
144	20231027	180800	538503000	4785	4785	4785	4785	0
145	20231027	180700	538503000	4785	4785	4785	4785	0
146	20231027	180600	538503000	4785	4785	4785	4785	0
147	20231027	180500	538503000	4785	4785	4785	4785	0
148	20231027	180400	538503000	4785	4785	4785	4785	0
149	20231027	180300	538503000	4785	4785	4785	4785	0
150	20231027	180200	538503000	4785	4785	4785	4785	0
151	20231027	180100	538503000	4785	4785	4785	4785	0
152	20231027	180000	538503000	4785	4785	4785	4785	2271
153	20231027	175900	538503000	4785	4785	4785	4785	0
154	20231027	175800	538503000	4785	4785	4785	4785	0
155	20231027	175700	538503000	4785	4785	4785	4785	0
156	20231027	175600	538503000	4785	4785	4785	4785	0
157	20231027	175500	538503000	4785	4785	4785	4785	0
158	20231027	175400	538503000	4785	4785	4785	4785	0
159	20231027	175300	538503000	4785	4785	4785	4785	0
160	20231027	175200	538503000	4785	4785	4785	4785	0
161	20231027	175100	538503000	4785	4785	4785	4785	0
162	20231027	175000	538503000	4785	4785	4785	4785	0
163	20231027	174900	538503000	4785	4785	4785	4785	0
164	20231027	174800	538503000	4785	4785	4785	4785	0
165	20231027	174700	538503000	4785	4785	4785	4785	0
166	20231027	174600	538503000	4785	4785	4785	4785	0
167	20231027	174500	538503000	4785	4785	4785	4785	0
168	20231027	174400	538503000	4785	4785	4785	4785	0
169	20231027	174300	538503000	4785	4785	4785	4785	0
170	20231027	174200	538503000	4785	4785	4785	4785	0
171	20231027	174100	538503000	4785	4785	4785	4785	0
172	20231027	174000	538503000	4785	4785	4785	4785	0
173	20231027	173900	538503000	4785	4785	4785	4785	0
174	20231027	173800	538503000	4785	4785	4785	4785	0
175	20231027	173700	538503000	4785	4785	4785	4785	0
176	20231027	173600	538503000	4785	4785	4785	4785	0
177	20231027	173500	538503000	4785	4785	4785	4785	0
178	20231027	173400	538503000	4785	4785	4785	4785	0
179	20231027	173300	538503000	4785	4785	4785	4785	0
180	20231027	173200	538503000	4785	4785	4785	4785	0
181	20231027	173100	538503000	4785	4785	4785	4785	0
182	20231027	173000	538503000	4785	4785	4785	4785	2271
183	20231027	172900	538503000	4785	4785	4785	4785	0
184	20231027	172800	538503000	4785	4785	4785	4785	0
185	20231027	172700	538503000	4785	4785	4785	4785	0
186	20231027	172600	538503000	4785	4785	4785	4785	0
187	20231027	172500	538503000	4785	4785	4785	4785	0
188	20231027	172400	538503000	4785	4785	4785	4785	0
189	20231027	172300	538503000	4785	4785	4785	4785	0
190	20231027	172200	538503000	4785	4785	4785	4785	0
191	20231027	172100	538503000	4785	4785	4785	4785	0
192	20231027	172000	538503000	4785	4785	4785	4785	0
193	20231027	171900	538503000	4785	4785	4785	4785	0
194	20231027	171800	538503000	4785	4785	4785	4785	0
195	20231027	171700	538503000	4785	4785	4785	4785	0
196	20231027	171600	538503000	4785	4785	4785	4785	0
197	20231027	171500	538503000	4785	4785	4785	4785	0
198	20231027	171400	538503000	4785	4785	4785	4785	0
199	20231027	171300	538503000	4785	4785	4785	4785	0
200	20231027	171200	538503000	4785	4785	4785	4785	0
201	20231027	171100	538503000	4785	4785	4785	4785	0
202	20231027	171000	538503000	4785	4785	4785	4785	0
203	20231027	170900	538503000	4785	4785	4785	4785	0
204	20231027	170800	538503000	4785	4785	4785	4785	0
205	20231027	170700	538503000	4785	4785	4785	4785	0
206	20231027	170600	538503000	4785	4785	4785	4785	0
207	20231027	170500	538503000	4785	4785	4785	4785	0
208	20231027	170400	538503000	4785	4785	4785	4785	0
209	20231027	170300	538503000	4785	4785	4785	4785	0
210	20231027	170200	538503000	4785	4785	4785	4785	0
211	20231027	170100	538503000	4785	4785	4785	4785	0
212	20231027	170000	538503000	4785	4785	4785	4785	2271
213	20231027	165900	538503000	4785	4785	4785	4785	0
214	20231027	165800	538503000	4785	4785	4785	4785	0
215	20231027	165700	538503000	4785	4785	4785	4785	0
216	20231027	165600	538503000	4785	4785	4785	4785	0
217	20231027	165500	538503000	4785	4785	4785	4785	0
218	20231027	165400	538503000	4785	4785	4785	4785	0
219	20231027	165300	538503000	4785	4785	4785	4785	0
220	20231027	165200	538503000	4785	4785	4785	4785	0
221	20231027	165100	538503000	4785	4785	4785	4785	0
222	20231027	165000	538503000	4785	4785	4785	4785	0
223	20231027	164900	538503000	4785	4785	4785	4785	0
224	20231027	164800	538503000	4785	4785	4785	4785	0
225	20231027	164700	538503000	4785	4785	4785	4785	0
226	20231027	164600	538503000	4785	4785	4785	4785	0
227	20231027	164500	538503000	4785	4785	4785	4785	0
228	20231027	164400	538503000	4785	4785	4785	4785	0
229	20231027	164300	538503000	4785	4785	4785	4785	0
230	20231027	164200	538503000	4785	4785	4785	4785	0
231	20231027	164100	538503000	4785	4785	4785	4785	0
232	20231027	164000	538503000	4785	4785	4785	4785	0
233	20231027	163900	538503000	4785	4785	4785	4785	0
234	20231027	163800	538503000	4785	4785	4785	4785	0
235	20231027	163700	538503000	4785	4785	4785	4785	0
236	20231027	163600	538503000	4785	4785	4785	4785	0
237	20231027	163500	538503000	4785	4785	4785	4785	0
238	20231027	163400	538503000	4785	4785	4785	4785	0
239	20231027	163300	538503000	4785	4785	4785	4785	0
240	20231027	163200	538503000	4785	4785	4785	4785	0
241	20231027	163100	538503000	4785	4785	4785	4785	0
242	20231027	163000	538503000	4785	4785	4785	4785	2271
243	20231027	162900	538503000	4785	4785	4785	4785	0
244	20231027	162800	538503000	4785	4785	4785	4785	0
245	20231027	162700	538503000	4785	4785	4785	4785	0
246	20231027	162600	538503000	4785	4785	4785	4785	0
247	20231027	162500	538503000	4785	4785	4785	4785	0
248	20231027	162400	538503000	4785	4785	4785	4785	0
249	20231027	162300	538503000	4785	4785	4785	4785	0
250	20231027	162200	538503000	4785	4785	4785	4785	0
251	20231027	162100	538503000	4785	4785	4785	4785	0
252	20231027	162000	538503000	4785	4785	4785	4785	0
253	20231027	161900	538503000	4785	4785	4785	4785	0
254	20231027	161800	538503000	4785	4785	4785	4785	0
255	20231027	161700	538503000	4785	4785	4785	4785	0
256	20231027	161600	538503000	4785	4785	4785	4785	0
257	20231027	161500	538503000	4785	4785	4785	4785	0
258	20231027	161400	538503000	4785	4785	4785	4785	0
259	20231027	161300	538503000	4785	4785	4785	4785	0
260	20231027	161200	538503000	4785	4785	4785	4785	0
261	20231027	161100	538503000	4785	4785	4785	4785	0
262	20231027	161000	538503000	4785	4785	4785	4785	0
263	20231027	160900	538503000	4785	4785	4785	4785	0
264	20231027	160800	538503000	4785	4785	4785	4785	0
265	20231027	160700	538503000	4785	4785	4785	4785	0
266	20231027	160600	538503000	4785	4785	4785	4785	0
267	20231027	160500	538503000	4785	4785	4785	4785	0
268	20231027	160400	538503000	4785	4785	4785	4785	0
269	20231027	160300	538503000	4785	4785	4785	4785	0
270	20231027	160200	538503000	4785	4785	4785	4785	0
271	20231027	160100	538503000	4785	4785	4785	4785	0
272	20231027	160000	538503000	4785	4785	4785	4785	2271
273	20231027	155900	538503000	4785	4785	4785	4785	0
274	20231027	155800	538503000	4785	4785	4785	4785	0
275	20231027	155700	538503000	4785	4785	4785	4785	0
276	20231027	155600	538503000	4785	4785	4785	4785	0
277	20231027	155500	538503000	4785	4785	4785	4785	0
278	20231027	155400	538503000	4785	4785	4785	4785	0
279	20231027	155300	538503000	4785	4785	4785	4785	0
280	20231027	155200	538503000	4785	4785	4785	4785	0
281	20231027	155100	538503000	4785	4785	4785	4785	0
282	20231027	155000	538503000	4785	4785	4785	4785	0
283	20231027	154900	538503000	4785	4785	4785	4785	0
284	20231027	154800	538503000	4785	4785	4785	4785	0
285	20231027	154700	538503000	4785	4785	4785	4785	0
286	20231027	154600	538503000	4785	4785	4785	4785	0
287	20231027	154500	538503000	4785	4785	4785	4785	0
288	20231027	154400	538503000	4785	4785	4785	4785	0
289	20231027	154300	538503000	4785	4785	4785	4785	0
290	20231027	154200	538503000	4785	4785	4785	4785	0
291	20231027	154100	538503000	4785	4785	4785	4785	0
292	20231027	154000	538503000	4785	4785	4785	4785	0
293	20231027	153900	538503000	4785	4785	4785	4785	0
294	20231027	153800	538503000	4785	4785	4785	4785	0
295	20231027	153700	538503000	4785	4785	4785	4785	0
296	20231027	153600	538503000	4785	4785	4785	4785	0
297	20231027	153500	538503000	4785	4785	4785	4785	0
298	20231027	153400	538503000	4785	4785	4785	4785	0
299	20231027	153300	538503000	4785	4785	4785	4785	0
300	20231027	153200	538503000	4785	4785	4785	4785	0
301	20231027	153100	538503000	4785	4785	4785	4785	0
302	20231027	153000	538503000	4785	4785	4785	4785	4542
303	20231027	152900	527636265	4785	4785	4785	4785	0
304	20231027	152800	527636265	4785	4785	4785	4785	0
305	20231027	152700	527636265	4785	4785	4785	4785	0
306	20231027	152600	527636265	4785	4785	4785	4785	0
307	20231027	152500	527636265	4785	4785	4785	4785	0
308	20231027	152400	527636265	4785	4785	4785	4785	0
309	20231027	152300	527636265	4785	4785	4785	4785	0
310	20231027	152200	527636265	4785	4785	4785	4785	0
311	20231027	152100	527636265	4785	4785	4785	4785	0
312	20231027	152000	527636265	4785	4785	4785	4785	0
313	20231027	151900	527636265	4785	4785	4785	4775	153
314	20231027	151800	526904670	4785	4780	4785	4780	35
315	20231027	151700	526737365	4785	4755	4785	4755	299
316	20231027	151600	525312185	4755	4750	4760	4750	2604
317	20231027	151500	512922650	4750	4755	4755	4750	2788
318	20231027	151400	499674320	4755	4765	4765	4755	330
319	20231027	151300	498103430	4765	4765	4765	4765	0
320	20231027	151200	498103430	4765	4760	4765	4760	215
321	20231027	151100	497079030	4760	4765	4765	4760	464
322	20231027	151000	494870090	4770	4770	4770	4770	10
323	20231027	150900	494822390	4770	4770	4770	4770	0
324	20231027	150800	494822390	4770	4770	4770	4770	1
325	20231027	150700	494817620	4765	4765	4765	4765	0
326	20231027	150600	494817620	4765	4765	4765	4765	16
327	20231027	150500	494741380	4765	4765	4765	4765	0
328	20231027	150400	494741380	4765	4765	4765	4765	131
329	20231027	150300	494117165	4760	4760	4760	4760	42
330	20231027	150200	493917245	4765	4765	4765	4765	42
331	20231027	150100	493717115	4760	4760	4760	4760	330
332	20231027	150000	492146315	4770	4765	4770	4765	230
333	20231027	145900	491049420	4770	4770	4770	4770	0
334	20231027	145800	491049420	4770	4770	4770	4770	0
335	20231027	145700	491049420	4770	4770	4770	4770	25
336	20231027	145600	490930170	4790	4780	4790	4780	50
337	20231027	145500	490690680	4790	4790	4790	4790	501
338	20231027	145400	488290890	4790	4790	4790	4790	21
339	20231027	145300	488190300	4790	4770	4790	4765	607
340	20231027	145200	485293455	4780	4780	4780	4780	0
341	20231027	145100	485293455	4780	4780	4780	4780	1000
342	20231027	145000	480513455	4780	4780	4780	4780	3
343	20231027	144900	480499115	4780	4780	4780	4780	1
344	20231027	144800	480494335	4780	4780	4780	4780	0
345	20231027	144700	480494335	4780	4780	4780	4780	2
346	20231027	144600	480484775	4780	4780	4780	4780	408
347	20231027	144500	478534535	4780	4780	4780	4780	40
348	20231027	144400	478343335	4780	4780	4780	4780	40
349	20231027	144300	478152135	4780	4780	4780	4780	0
350	20231027	144200	478152135	4780	4780	4780	4780	10
351	20231027	144100	478104335	4780	4780	4780	4780	0
352	20231027	144000	478104335	4780	4780	4780	4780	6
353	20231027	143900	478075655	4770	4770	4770	4770	4
354	20231027	143800	478056575	4760	4760	4760	4755	1291
355	20231027	143700	471913525	4750	4765	4765	4750	11198
356	20231027	143600	418691965	4760	4760	4760	4760	290
357	20231027	143500	417311565	4765	4765	4765	4765	30
358	20231027	143400	417168615	4760	4760	4760	4760	137
359	20231027	143300	416516495	4765	4765	4765	4765	5
360	20231027	143200	416492670	4765	4780	4780	4765	2840
361	20231027	143100	402943990	4780	4780	4780	4780	0
362	20231027	143000	402943990	4780	4780	4780	4780	0
363	20231027	142900	402943990	4780	4780	4780	4780	125
364	20231027	142800	402346490	4790	4780	4790	4780	209
365	20231027	142700	401345390	4790	4790	4790	4790	0
366	20231027	142600	401345390	4790	4790	4790	4790	3
367	20231027	142500	401331020	4790	4790	4790	4790	7
368	20231027	142400	401297490	4790	4790	4790	4790	558
369	20231027	142300	398624670	4790	4790	4790	4790	1001
370	20231027	142200	393829880	4790	4790	4795	4790	2027
371	20231027	142100	384110550	4790	4790	4790	4790	6
372	20231027	142000	384081810	4790	4775	4795	4775	6001
373	20231027	141900	355320800	4770	4770	4770	4770	24
374	20231027	141800	355206320	4770	4770	4770	4770	0
375	20231027	141700	355206320	4770	4770	4770	4770	18
376	20231027	141600	355120460	4765	4765	4765	4765	0
377	20231027	141500	355120460	4765	4765	4765	4765	0
378	20231027	141400	355120460	4765	4765	4765	4765	0
379	20231027	141300	355120460	4765	4770	4770	4765	256
380	20231027	141200	353900605	4775	4775	4775	4775	2
381	20231027	141100	353891055	4785	4775	4785	4775	2
382	20231027	141000	353881495	4790	4790	4790	4790	0
383	20231027	140900	353881495	4790	4770	4790	4770	6
384	20231027	140800	353852810	4770	4760	4790	4760	489
385	20231027	140700	351524710	4760	4760	4760	4760	0
386	20231027	140600	351524710	4760	4780	4790	4760	1031
387	20231027	140500	346609585	4785	4785	4785	4785	99
388	20231027	140400	346135870	4790	4790	4790	4790	0
389	20231027	140300	346135870	4790	4785	4790	4785	927
390	20231027	140200	341695555	4790	4790	4790	4790	0
391	20231027	140100	341695555	4790	4790	4790	4790	0
392	20231027	140000	341695555	4790	4790	4790	4790	0
393	20231027	135900	341695555	4790	4780	4790	4780	25
394	20231027	135800	341575820	4790	4780	4790	4780	9
395	20231027	135700	341532740	4785	4785	4785	4785	39
396	20231027	135600	341346125	4785	4785	4785	4785	27
397	20231027	135500	341216930	4780	4785	4785	4775	270
398	20231027	135400	339926470	4790	4790	4790	4790	15
399	20231027	135300	339854620	4790	4790	4790	4790	10
400	20231027	135200	339806720	4785	4785	4785	4785	9
401	20231027	135100	339763655	4785	4785	4785	4785	19
402	20231027	135000	339672740	4790	4790	4790	4790	23
403	20231027	134900	339562570	4790	4790	4790	4790	84
404	20231027	134800	339160210	4785	4790	4795	4785	459
405	20231027	134700	336963090	4790	4790	4790	4790	13
406	20231027	134600	336900820	4790	4790	4790	4790	23
407	20231027	134500	336790650	4790	4790	4795	4790	180
408	20231027	134400	335928280	4795	4790	4795	4790	21
409	20231027	134300	335827595	4790	4790	4790	4790	236
410	20231027	134200	334697155	4790	4790	4790	4790	34
411	20231027	134100	334534295	4795	4795	4795	4795	11
412	20231027	134000	334481550	4795	4795	4795	4795	16
413	20231027	133900	334404830	4780	4780	4780	4780	1
414	20231027	133800	334400050	4770	4770	4770	4770	3141
415	20231027	133700	319417480	4770	4765	4770	4765	3048
416	20231027	133600	304893520	4760	4760	4760	4760	200
417	20231027	133500	303941520	4760	4755	4760	4755	328
418	20231027	133400	302381740	4765	4765	4765	4765	111
419	20231027	133300	301852825	4760	4755	4760	4755	28
420	20231027	133200	301719550	4755	4755	4755	4755	14
421	20231027	133100	301652980	4755	4755	4760	4750	5852
422	20231027	133000	273851470	4765	4800	4800	4765	1543
423	20231027	132900	266478110	4795	4795	4795	4795	11
424	20231027	132800	266425365	4795	4795	4795	4795	27
425	20231027	132700	266295900	4795	4795	4795	4795	13
426	20231027	132600	266233565	4790	4790	4790	4790	34
427	20231027	132500	266070705	4795	4795	4795	4795	29
428	20231027	132400	265931650	4800	4795	4800	4795	39
429	20231027	132300	265744540	4795	4795	4795	4795	9
430	20231027	132200	265701385	4785	4780	4785	4780	15
431	20231027	132100	265629630	4780	4760	4800	4760	45
432	20231027	132000	265414545	4760	4755	4760	4750	319
433	20231027	131900	263897005	4765	4760	4765	4760	752
434	20231027	131800	260315225	4760	4760	4765	4760	44
435	20231027	131700	260105675	4760	4765	4770	4760	61
436	20231027	131600	259814985	4765	4775	4775	4765	55
437	20231027	131500	259552430	4775	4775	4775	4775	33
438	20231027	131400	259394855	4775	4795	4795	4775	1631
439	20231027	131300	251597600	4805	4805	4805	4805	36
440	20231027	131200	251424620	4800	4800	4800	4800	11
441	20231027	131100	251371820	4795	4795	4795	4795	21
442	20231027	131000	251271125	4795	4795	4795	4795	0
443	20231027	130900	251271125	4795	4800	4800	4795	93
444	20231027	130800	250825030	4805	4795	4805	4795	875
445	20231027	130700	246625035	4785	4785	4785	4785	0
446	20231027	130600	246625035	4785	4785	4785	4785	0
447	20231027	130500	246625035	4785	4785	4785	4785	379
448	20231027	130400	244811520	4780	4780	4780	4780	10
449	20231027	130300	244763720	4780	4780	4780	4780	0
450	20231027	130200	244763720	4780	4785	4785	4780	152
451	20231027	130100	244036955	4790	4805	4805	4785	1125
452	20231027	130000	238645085	4810	4810	4810	4810	0
453	20231027	125900	238645085	4810	4810	4810	4810	99
454	20231027	125800	238168895	4810	4810	4810	4810	0
455	20231027	125700	238168895	4810	4810	4810	4810	0
456	20231027	125600	238168895	4810	4810	4810	4810	1
457	20231027	125500	238164085	4825	4820	4825	4820	23
458	20231027	125400	238053215	4810	4810	4810	4810	31
459	20231027	125300	237904105	4810	4810	4810	4810	20
460	20231027	125200	237807905	4805	4805	4805	4805	10
461	20231027	125100	237759855	4805	4825	4825	4805	453
462	20231027	125000	235580760	4830	4835	4835	4830	241
463	20231027	124900	234416725	4840	4840	4840	4840	0
464	20231027	124800	234416725	4840	4840	4840	4840	10
465	20231027	124700	234368325	4840	4840	4840	4840	0
466	20231027	124600	234368325	4840	4840	4840	4840	3
467	20231027	124500	234353805	4840	4840	4840	4840	0
468	20231027	124400	234353805	4840	4840	4840	4840	0
469	20231027	124300	234353805	4840	4840	4840	4840	0
470	20231027	124200	234353805	4840	4840	4840	4840	0
471	20231027	124100	234353805	4840	4840	4840	4840	0
472	20231027	124000	234353805	4840	4840	4840	4840	201
473	20231027	123900	233380965	4840	4840	4840	4840	7
474	20231027	123800	233347085	4840	4840	4840	4840	0
475	20231027	123700	233347085	4840	4840	4840	4840	0
476	20231027	123600	233347085	4840	4840	4840	4840	216
477	20231027	123500	232301645	4845	4850	4850	4845	211
478	20231027	123400	231279345	4850	4850	4850	4850	0
479	20231027	123300	231279345	4850	4850	4850	4850	0
480	20231027	123200	231279345	4850	4850	4850	4850	1
481	20231027	123100	231274495	4850	4850	4855	4850	345
482	20231027	123000	229600350	4855	4855	4855	4855	0
483	20231027	122900	229600350	4855	4855	4855	4855	3
484	20231027	122800	229585785	4855	4855	4855	4855	0
485	20231027	122700	229585785	4855	4855	4855	4855	0
486	20231027	122600	229585785	4855	4855	4855	4855	0
487	20231027	122500	229585785	4855	4855	4855	4855	38
488	20231027	122400	229401295	4855	4855	4855	4855	30
489	20231027	122300	229255645	4855	4855	4855	4855	297
490	20231027	122200	227813710	4855	4855	4855	4855	0
491	20231027	122100	227813710	4855	4855	4855	4855	0
492	20231027	122000	227813710	4855	4855	4855	4855	1
493	20231027	121900	227808855	4860	4860	4860	4860	6
494	20231027	121800	227779695	4860	4880	4880	4860	1027
495	20231027	121700	222787610	4875	4875	4875	4875	30
496	20231027	121600	222641360	4875	4875	4875	4875	1
497	20231027	121500	222636485	4875	4875	4875	4875	1
498	20231027	121400	222631610	4875	4875	4875	4875	0
499	20231027	121300	222631610	4875	4875	4875	4875	0
500	20231027	121200	222631610	4875	4880	4880	4875	390
501	20231027	121100	220730335	4895	4905	4905	4895	898
502	20231027	121000	216334415	4905	4905	4905	4905	0
503	20231027	120900	216334415	4905	4905	4905	4905	0
504	20231027	120800	216334415	4905	4905	4905	4905	1
505	20231027	120700	216329510	4920	4920	4920	4920	0
506	20231027	120600	216329510	4920	4920	4920	4920	0
507	20231027	120500	216329510	4920	4920	4920	4920	0
508	20231027	120400	216329510	4920	4920	4920	4920	0
509	20231027	120300	216329510	4920	4920	4920	4920	0
510	20231027	120200	216329510	4920	4920	4920	4920	0
511	20231027	120100	216329510	4920	4920	4920	4920	0
512	20231027	120000	216329510	4920	4925	4925	4920	10
513	20231027	115900	216280265	4925	4925	4925	4925	32
514	20231027	115800	216122665	4925	4925	4925	4925	23
515	20231027	115700	216009390	4925	4925	4925	4925	26
516	20231027	115600	215881340	4925	4925	4925	4925	35
517	20231027	115500	215708965	4925	4925	4925	4920	30
518	20231027	115400	215561235	4925	4925	4925	4915	29
519	20231027	115300	215418480	4925	4920	4925	4920	20
520	20231027	115200	215320015	4925	4920	4925	4910	191
521	20231027	115100	214381930	4925	4925	4925	4920	37
522	20231027	115000	214199825	4925	4925	4925	4925	26
523	20231027	114900	214071775	4925	4925	4925	4925	36
524	20231027	114800	213894475	4925	4925	4925	4925	19
525	20231027	114700	213800900	4925	4925	4925	4920	23
526	20231027	114600	213687645	4925	4925	4925	4925	538
527	20231027	114500	211037995	4925	4925	4925	4925	24
528	20231027	114400	210919795	4925	4925	4925	4925	530
529	20231027	114300	208309545	4925	4925	4925	4925	23
530	20231027	114200	208196270	4920	4925	4925	4915	18
531	20231027	114100	208107680	4925	4925	4925	4920	39
532	20231027	114000	207915700	4925	4925	4925	4925	21
533	20231027	113900	207812275	4925	4925	4925	4925	42
534	20231027	113800	207605425	4925	4925	4925	4925	17
535	20231027	113700	207521700	4925	4920	4925	4920	175
536	20231027	113600	206660615	4920	4925	4925	4920	341
537	20231027	113500	204982720	4925	4925	4930	4925	808
538	20231027	113400	201001790	4925	4920	4925	4920	136
539	20231027	113300	200332480	4920	4915	4920	4915	617
540	20231027	113200	197299910	4910	4900	4910	4900	533
541	20231027	113100	194687495	4900	4895	4905	4895	25
542	20231027	113000	194564965	4890	4905	4910	4890	1022
543	20231027	112900	189564640	4895	4910	4910	4895	85
544	20231027	112800	189147355	4910	4900	4910	4900	25
545	20231027	112700	189024695	4900	4900	4900	4900	35
546	20231027	112600	188853195	4900	4900	4900	4900	20
547	20231027	112500	188755195	4900	4900	4900	4900	15
548	20231027	112400	188681695	4900	4900	4900	4900	37
549	20231027	112300	188500395	4895	4895	4895	4895	0
550	20231027	112200	188500395	4895	4895	4900	4895	4
551	20231027	112100	188480805	4895	4890	4895	4890	198
552	20231027	112000	187512580	4875	4875	4875	4875	0
553	20231027	111900	187512580	4875	4875	4875	4875	0
554	20231027	111800	187512580	4875	4875	4875	4875	50
555	20231027	111700	187268830	4875	4875	4875	4875	0
556	20231027	111600	187268830	4875	4870	4875	4865	519
557	20231027	111500	184738920	4870	4870	4870	4870	0
558	20231027	111400	184738920	4870	4870	4870	4870	1
559	20231027	111300	184734050	4890	4870	4890	4870	102
560	20231027	111200	184235310	4860	4860	4860	4860	430
561	20231027	111100	182145510	4860	4860	4860	4860	377
562	20231027	111000	180313290	4860	4860	4860	4860	32
563	20231027	110900	180157770	4860	4890	4890	4860	1131
564	20231027	110800	174644180	4890	4890	4890	4890	0
565	20231027	110700	174644180	4890	4890	4890	4890	0
566	20231027	110600	174644180	4890	4890	4890	4890	0
567	20231027	110500	174644180	4890	4890	4890	4890	3
568	20231027	110400	174629510	4890	4890	4890	4890	0
569	20231027	110300	174629510	4890	4890	4890	4890	0
570	20231027	110200	174629510	4890	4890	4890	4890	1
571	20231027	110100	174624620	4890	4890	4890	4890	0
572	20231027	110000	174624620	4890	4890	4890	4890	7
573	20231027	105900	174590390	4890	4890	4890	4890	14
574	20231027	105800	174521930	4890	4890	4890	4890	13
575	20231027	105700	174458360	4890	4890	4890	4890	1099
576	20231027	105600	169084250	4890	4890	4900	4890	181
577	20231027	105500	168199150	4900	4900	4900	4895	1195
578	20231027	105400	162343655	4910	4910	4915	4910	506
579	20231027	105300	159859135	4915	4910	4915	4900	24
580	20231027	105200	159741345	4900	4900	4900	4900	201
581	20231027	105100	158756445	4890	4890	4890	4890	0
582	20231027	105000	158756445	4890	4890	4890	4890	1
583	20231027	104900	158751555	4880	4880	4880	4880	0
584	20231027	104800	158751555	4880	4880	4880	4880	0
585	20231027	104700	158751555	4880	4880	4880	4880	2
586	20231027	104600	158741795	4875	4875	4875	4875	0
587	20231027	104500	158741795	4875	4865	4875	4865	413
588	20231027	104400	156732265	4875	4870	4875	4870	234
589	20231027	104300	155592570	4870	4870	4870	4870	0
590	20231027	104200	155592570	4870	4870	4870	4865	180
591	20231027	104100	154716175	4870	4870	4870	4870	2
592	20231027	104000	154706435	4865	4865	4865	4865	0
593	20231027	103900	154706435	4865	4865	4865	4865	0
594	20231027	103800	154706435	4865	4870	4870	4865	300
595	20231027	103700	153246520	4900	4880	4900	4880	7
596	20231027	103600	153212260	4890	4870	4890	4870	55
597	20231027	103500	152943330	4865	4875	4890	4865	835
598	20231027	103400	148880815	4865	4865	4865	4865	1
599	20231027	103300	148875950	4890	4860	4890	4860	10
600	20231027	103200	148827120	4850	4865	4890	4850	52
601	20231027	103100	148573650	4895	4865	4895	4865	2
602	20231027	103000	148563890	4850	4850	4850	4850	433
603	20231027	102900	146463840	4850	4855	4855	4840	886
604	20231027	102800	142174035	4845	4850	4850	4845	545
605	20231027	102700	139532965	4860	4885	4885	4860	1253
606	20231027	102600	133429420	4875	4875	4875	4870	23
607	20231027	102500	133317300	4870	4850	4870	4850	122
608	20231027	102400	132723500	4845	4850	4855	4845	1866
609	20231027	102300	123681290	4850	4850	4850	4850	0
610	20231027	102200	123681290	4850	4840	4850	4840	183
611	20231027	102100	122794035	4840	4830	4840	4830	26
612	20231027	102000	122668325	4825	4815	4825	4810	51
613	20231027	101900	122422950	4810	4810	4810	4810	0
614	20231027	101800	122422950	4810	4810	4810	4810	2
615	20231027	101700	122413330	4800	4800	4800	4800	48
616	20231027	101600	122182930	4795	4795	4795	4795	0
617	20231027	101500	122182930	4795	4795	4795	4795	0
618	20231027	101400	122182930	4795	4795	4795	4795	10
619	20231027	101300	122134980	4795	4790	4800	4790	200
620	20231027	101200	121176430	4855	4785	4855	4785	280
621	20231027	101100	119828755	4785	4785	4785	4785	0
622	20231027	101000	119828755	4785	4785	4785	4785	1
623	20231027	100900	119823970	4785	4770	4785	4770	671
624	20231027	100800	116617300	4770	4770	4770	4770	5
625	20231027	100700	116593450	4760	4760	4760	4760	5
626	20231027	100600	116569650	4760	4760	4760	4760	190
627	20231027	100500	115665250	4760	4760	4760	4760	0
628	20231027	100400	115665250	4760	4760	4760	4760	0
629	20231027	100300	115665250	4760	4760	4760	4760	1
630	20231027	100200	115660490	4755	4755	4755	4755	1
631	20231027	100100	115655735	4755	4755	4755	4755	6
632	20231027	100000	115627205	4750	4750	4750	4750	50
633	20231027	095900	115389705	4750	4750	4750	4750	0
634	20231027	095800	115389705	4750	4750	4750	4750	150
635	20231027	095700	114677205	4745	4745	4745	4745	0
636	20231027	095600	114677205	4745	4755	4755	4745	1943
637	20231027	095500	105452090	4755	4755	4755	4755	105
638	20231027	095400	104952815	4750	4750	4750	4750	0
639	20231027	095300	104952815	4750	4750	4750	4750	300
640	20231027	095200	103527815	4745	4745	4745	4745	0
641	20231027	095100	103527815	4745	4745	4745	4745	35
642	20231027	095000	103361740	4735	4745	4750	4735	685
643	20231027	094900	100108610	4735	4750	4750	4735	203
644	20231027	094800	99146605	4750	4750	4750	4750	30
645	20231027	094700	99004105	4740	4740	4740	4740	0
646	20231027	094600	99004105	4740	4740	4740	4740	9
647	20231027	094500	98961445	4740	4740	4740	4740	251
648	20231027	094400	97771705	4740	4745	4745	4740	3
649	20231027	094300	97757480	4730	4725	4740	4725	458
650	20231027	094200	95588600	4725	4750	4750	4725	2372
651	20231027	094100	84346700	4750	4755	4755	4750	20
652	20231027	094000	84251620	4755	4750	4755	4750	2
653	20231027	093900	84242115	4740	4750	4750	4740	667
654	20231027	093800	81078970	4750	4750	4750	4750	0
655	20231027	093700	81078970	4750	4750	4750	4750	316
656	20231027	093600	79577970	4760	4780	4780	4760	1251
657	20231027	093500	73622950	4785	4785	4785	4780	34
658	20231027	093400	73460270	4785	4785	4785	4785	6
659	20231027	093300	73431560	4785	4775	4785	4775	22
660	20231027	093200	73326500	4775	4775	4775	4775	0
661	20231027	093100	73326500	4775	4775	4820	4775	9
662	20231027	093000	73283345	4760	4760	4760	4760	0
663	20231027	092900	73283345	4760	4755	4760	4750	890
664	20231027	092800	69054455	4765	4765	4765	4755	2552
665	20231027	092700	56906810	4765	4765	4765	4765	301
666	20231027	092600	55472545	4760	4765	4775	4760	305
667	20231027	092500	54020180	4765	4775	4775	4765	135
668	20231027	092400	53376205	4775	4780	4780	4775	113
669	20231027	092300	52836625	4785	4785	4785	4785	44
670	20231027	092200	52626085	4785	4800	4800	4785	575
671	20231027	092100	49871110	4800	4800	4800	4790	278
672	20231027	092000	48539385	4805	4810	4810	4795	2356
673	20231027	091900	37220220	4815	4825	4840	4815	353
674	20231027	091800	35520485	4840	4815	4840	4815	487
675	20231027	091700	33175525	4815	4815	4815	4815	0
676	20231027	091600	33175525	4815	4815	4815	4815	5
677	20231027	091500	33151450	4815	4815	4815	4815	0
678	20231027	091400	33151450	4815	4840	4840	4815	3
679	20231027	091300	33136980	4815	4820	4820	4815	407
680	20231027	091200	31176250	4825	4840	4840	4825	774
681	20231027	091100	27439055	4845	4845	4845	4845	0
682	20231027	091000	27439055	4845	4855	4855	4845	12
683	20231027	090900	27380865	4850	4860	4860	4850	36
684	20231027	090800	27205930	4860	4870	4870	4860	341
685	20231027	090700	25548260	4860	4860	4860	4860	0
686	20231027	090600	25548260	4860	4860	4860	4860	439
687	20231027	090500	23414720	4860	4890	4890	4860	54
688	20231027	090400	23151110	4890	4890	4890	4890	0
689	20231027	090300	23151110	4890	4890	4890	4890	619
690	20231027	090200	20124200	4890	4895	4895	4890	584
691	20231027	090100	17268270	4895	4895	4905	4895	1364
692	20231027	090000	10580910	4885	4885	4885	4885	2166