KissMeData/130500/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200300	102092210	2500	2500	2500	2500	501
3	20231027	200200	102092210	2500	2500	2500	2500	0
4	20231027	200100	102092210	2500	2500	2500	2500	0
5	20231027	200000	102092210	2500	2500	2500	2500	0
6	20231027	195900	102092210	2500	2500	2500	2500	0
7	20231027	195800	102092210	2500	2500	2500	2500	0
8	20231027	195700	102092210	2500	2500	2500	2500	0
9	20231027	195600	102092210	2500	2500	2500	2500	0
10	20231027	195500	102092210	2500	2500	2500	2500	0
11	20231027	195400	102092210	2500	2500	2500	2500	0
12	20231027	195300	102092210	2500	2500	2500	2500	0
13	20231027	195200	102092210	2500	2500	2500	2500	0
14	20231027	195100	102092210	2500	2500	2500	2500	0
15	20231027	195000	102092210	2500	2500	2500	2500	0
16	20231027	194900	102092210	2500	2500	2500	2500	0
17	20231027	194800	102092210	2500	2500	2500	2500	0
18	20231027	194700	102092210	2500	2500	2500	2500	0
19	20231027	194600	102092210	2500	2500	2500	2500	0
20	20231027	194500	102092210	2500	2500	2500	2500	0
21	20231027	194400	102092210	2500	2500	2500	2500	0
22	20231027	194300	102092210	2500	2500	2500	2500	0
23	20231027	194200	102092210	2500	2500	2500	2500	0
24	20231027	194100	102092210	2500	2500	2500	2500	0
25	20231027	194000	102092210	2500	2500	2500	2500	0
26	20231027	193900	102092210	2500	2500	2500	2500	0
27	20231027	193800	102092210	2500	2500	2500	2500	0
28	20231027	193700	102092210	2500	2500	2500	2500	0
29	20231027	193600	102092210	2500	2500	2500	2500	0
30	20231027	193500	102092210	2500	2500	2500	2500	0
31	20231027	193400	102092210	2500	2500	2500	2500	0
32	20231027	193300	102092210	2500	2500	2500	2500	501
33	20231027	193200	102092210	2500	2500	2500	2500	0
34	20231027	193100	102092210	2500	2500	2500	2500	0
35	20231027	193000	102092210	2500	2500	2500	2500	0
36	20231027	192900	102092210	2500	2500	2500	2500	0
37	20231027	192800	102092210	2500	2500	2500	2500	0
38	20231027	192700	102092210	2500	2500	2500	2500	0
39	20231027	192600	102092210	2500	2500	2500	2500	0
40	20231027	192500	102092210	2500	2500	2500	2500	0
41	20231027	192400	102092210	2500	2500	2500	2500	0
42	20231027	192300	102092210	2500	2500	2500	2500	0
43	20231027	192200	102092210	2500	2500	2500	2500	0
44	20231027	192100	102092210	2500	2500	2500	2500	0
45	20231027	192000	102092210	2500	2500	2500	2500	0
46	20231027	191900	102092210	2500	2500	2500	2500	0
47	20231027	191800	102092210	2500	2500	2500	2500	0
48	20231027	191700	102092210	2500	2500	2500	2500	0
49	20231027	191600	102092210	2500	2500	2500	2500	0
50	20231027	191500	102092210	2500	2500	2500	2500	0
51	20231027	191400	102092210	2500	2500	2500	2500	0
52	20231027	191300	102092210	2500	2500	2500	2500	0
53	20231027	191200	102092210	2500	2500	2500	2500	0
54	20231027	191100	102092210	2500	2500	2500	2500	0
55	20231027	191000	102092210	2500	2500	2500	2500	0
56	20231027	190900	102092210	2500	2500	2500	2500	0
57	20231027	190800	102092210	2500	2500	2500	2500	0
58	20231027	190700	102092210	2500	2500	2500	2500	0
59	20231027	190600	102092210	2500	2500	2500	2500	0
60	20231027	190500	102092210	2500	2500	2500	2500	0
61	20231027	190400	102092210	2500	2500	2500	2500	0
62	20231027	190300	102092210	2500	2500	2500	2500	501
63	20231027	190200	102092210	2500	2500	2500	2500	0
64	20231027	190100	102092210	2500	2500	2500	2500	0
65	20231027	190000	102092210	2500	2500	2500	2500	0
66	20231027	185900	102092210	2500	2500	2500	2500	0
67	20231027	185800	102092210	2500	2500	2500	2500	0
68	20231027	185700	102092210	2500	2500	2500	2500	0
69	20231027	185600	102092210	2500	2500	2500	2500	0
70	20231027	185500	102092210	2500	2500	2500	2500	0
71	20231027	185400	102092210	2500	2500	2500	2500	0
72	20231027	185300	102092210	2500	2500	2500	2500	0
73	20231027	185200	102092210	2500	2500	2500	2500	0
74	20231027	185100	102092210	2500	2500	2500	2500	0
75	20231027	185000	102092210	2500	2500	2500	2500	0
76	20231027	184900	102092210	2500	2500	2500	2500	0
77	20231027	184800	102092210	2500	2500	2500	2500	0
78	20231027	184700	102092210	2500	2500	2500	2500	0
79	20231027	184600	102092210	2500	2500	2500	2500	0
80	20231027	184500	102092210	2500	2500	2500	2500	0
81	20231027	184400	102092210	2500	2500	2500	2500	0
82	20231027	184300	102092210	2500	2500	2500	2500	0
83	20231027	184200	102092210	2500	2500	2500	2500	0
84	20231027	184100	102092210	2500	2500	2500	2500	0
85	20231027	184000	102092210	2500	2500	2500	2500	0
86	20231027	183900	102092210	2500	2500	2500	2500	0
87	20231027	183800	102092210	2500	2500	2500	2500	0
88	20231027	183700	102092210	2500	2500	2500	2500	0
89	20231027	183600	102092210	2500	2500	2500	2500	0
90	20231027	183500	102092210	2500	2500	2500	2500	0
91	20231027	183400	102092210	2500	2500	2500	2500	0
92	20231027	183300	102092210	2500	2500	2500	2500	501
93	20231027	183200	102092210	2500	2500	2500	2500	0
94	20231027	183100	102092210	2500	2500	2500	2500	0
95	20231027	183000	102092210	2500	2500	2500	2500	0
96	20231027	182900	102092210	2500	2500	2500	2500	0
97	20231027	182800	102092210	2500	2500	2500	2500	0
98	20231027	182700	102092210	2500	2500	2500	2500	0
99	20231027	182600	102092210	2500	2500	2500	2500	0
100	20231027	182500	102092210	2500	2500	2500	2500	0
101	20231027	182400	102092210	2500	2500	2500	2500	0
102	20231027	182300	102092210	2500	2500	2500	2500	0
103	20231027	182200	102092210	2500	2500	2500	2500	0
104	20231027	182100	102092210	2500	2500	2500	2500	0
105	20231027	182000	102092210	2500	2500	2500	2500	0
106	20231027	181900	102092210	2500	2500	2500	2500	0
107	20231027	181800	102092210	2500	2500	2500	2500	0
108	20231027	181700	102092210	2500	2500	2500	2500	0
109	20231027	181600	102092210	2500	2500	2500	2500	0
110	20231027	181500	102092210	2500	2500	2500	2500	0
111	20231027	181400	102092210	2500	2500	2500	2500	0
112	20231027	181300	102092210	2500	2500	2500	2500	0
113	20231027	181200	102092210	2500	2500	2500	2500	0
114	20231027	181100	102092210	2500	2500	2500	2500	0
115	20231027	181000	102092210	2500	2500	2500	2500	0
116	20231027	180900	102092210	2500	2500	2500	2500	0
117	20231027	180800	102092210	2500	2500	2500	2500	0
118	20231027	180700	102092210	2500	2500	2500	2500	0
119	20231027	180600	102092210	2500	2500	2500	2500	0
120	20231027	180500	102092210	2500	2500	2500	2500	0
121	20231027	180400	102092210	2500	2500	2500	2500	0
122	20231027	180300	102092210	2500	2500	2500	2500	501
123	20231027	180200	102092210	2500	2500	2500	2500	0
124	20231027	180100	102092210	2500	2500	2500	2500	0
125	20231027	180000	102092210	2500	2500	2500	2500	0
126	20231027	175900	102092210	2500	2500	2500	2500	0
127	20231027	175800	102092210	2500	2500	2500	2500	0
128	20231027	175700	102092210	2500	2500	2500	2500	0
129	20231027	175600	102092210	2500	2500	2500	2500	0
130	20231027	175500	102092210	2500	2500	2500	2500	0
131	20231027	175400	102092210	2500	2500	2500	2500	0
132	20231027	175300	102092210	2500	2500	2500	2500	0
133	20231027	175200	102092210	2500	2500	2500	2500	0
134	20231027	175100	102092210	2500	2500	2500	2500	0
135	20231027	175000	102092210	2500	2500	2500	2500	0
136	20231027	174900	102092210	2500	2500	2500	2500	0
137	20231027	174800	102092210	2500	2500	2500	2500	0
138	20231027	174700	102092210	2500	2500	2500	2500	0
139	20231027	174600	102092210	2500	2500	2500	2500	0
140	20231027	174500	102092210	2500	2500	2500	2500	0
141	20231027	174400	102092210	2500	2500	2500	2500	0
142	20231027	174300	102092210	2500	2500	2500	2500	0
143	20231027	174200	102092210	2500	2500	2500	2500	0
144	20231027	174100	102092210	2500	2500	2500	2500	0
145	20231027	174000	102092210	2500	2500	2500	2500	0
146	20231027	173900	102092210	2500	2500	2500	2500	0
147	20231027	173800	102092210	2500	2500	2500	2500	0
148	20231027	173700	102092210	2500	2500	2500	2500	0
149	20231027	173600	102092210	2500	2500	2500	2500	0
150	20231027	173500	102092210	2500	2500	2500	2500	0
151	20231027	173400	102092210	2500	2500	2500	2500	0
152	20231027	173300	102092210	2500	2500	2500	2500	501
153	20231027	173200	102092210	2500	2500	2500	2500	0
154	20231027	173100	102092210	2500	2500	2500	2500	0
155	20231027	173000	102092210	2500	2500	2500	2500	0
156	20231027	172900	102092210	2500	2500	2500	2500	0
157	20231027	172800	102092210	2500	2500	2500	2500	0
158	20231027	172700	102092210	2500	2500	2500	2500	0
159	20231027	172600	102092210	2500	2500	2500	2500	0
160	20231027	172500	102092210	2500	2500	2500	2500	0
161	20231027	172400	102092210	2500	2500	2500	2500	0
162	20231027	172300	102092210	2500	2500	2500	2500	0
163	20231027	172200	102092210	2500	2500	2500	2500	0
164	20231027	172100	102092210	2500	2500	2500	2500	0
165	20231027	172000	102092210	2500	2500	2500	2500	0
166	20231027	171900	102092210	2500	2500	2500	2500	0
167	20231027	171800	102092210	2500	2500	2500	2500	0
168	20231027	171700	102092210	2500	2500	2500	2500	0
169	20231027	171600	102092210	2500	2500	2500	2500	0
170	20231027	171500	102092210	2500	2500	2500	2500	0
171	20231027	171400	102092210	2500	2500	2500	2500	0
172	20231027	171300	102092210	2500	2500	2500	2500	0
173	20231027	171200	102092210	2500	2500	2500	2500	0
174	20231027	171100	102092210	2500	2500	2500	2500	0
175	20231027	171000	102092210	2500	2500	2500	2500	0
176	20231027	170900	102092210	2500	2500	2500	2500	0
177	20231027	170800	102092210	2500	2500	2500	2500	0
178	20231027	170700	102092210	2500	2500	2500	2500	0
179	20231027	170600	102092210	2500	2500	2500	2500	0
180	20231027	170500	102092210	2500	2500	2500	2500	0
181	20231027	170400	102092210	2500	2500	2500	2500	0
182	20231027	170300	102092210	2500	2500	2500	2500	501
183	20231027	170200	102092210	2500	2500	2500	2500	0
184	20231027	170100	102092210	2500	2500	2500	2500	0
185	20231027	170000	102092210	2500	2500	2500	2500	0
186	20231027	165900	102092210	2500	2500	2500	2500	0
187	20231027	165800	102092210	2500	2500	2500	2500	0
188	20231027	165700	102092210	2500	2500	2500	2500	0
189	20231027	165600	102092210	2500	2500	2500	2500	0
190	20231027	165500	102092210	2500	2500	2500	2500	0
191	20231027	165400	102092210	2500	2500	2500	2500	0
192	20231027	165300	102092210	2500	2500	2500	2500	0
193	20231027	165200	102092210	2500	2500	2500	2500	0
194	20231027	165100	102092210	2500	2500	2500	2500	0
195	20231027	165000	102092210	2500	2500	2500	2500	0
196	20231027	164900	102092210	2500	2500	2500	2500	0
197	20231027	164800	102092210	2500	2500	2500	2500	0
198	20231027	164700	102092210	2500	2500	2500	2500	0
199	20231027	164600	102092210	2500	2500	2500	2500	0
200	20231027	164500	102092210	2500	2500	2500	2500	0
201	20231027	164400	102092210	2500	2500	2500	2500	0
202	20231027	164300	102092210	2500	2500	2500	2500	0
203	20231027	164200	102092210	2500	2500	2500	2500	0
204	20231027	164100	102092210	2500	2500	2500	2500	0
205	20231027	164000	102092210	2500	2500	2500	2500	0
206	20231027	163900	102092210	2500	2500	2500	2500	0
207	20231027	163800	102092210	2500	2500	2500	2500	0
208	20231027	163700	102092210	2500	2500	2500	2500	0
209	20231027	163600	102092210	2500	2500	2500	2500	0
210	20231027	163500	102092210	2500	2500	2500	2500	0
211	20231027	163400	102092210	2500	2500	2500	2500	0
212	20231027	163300	102092210	2500	2500	2500	2500	501
213	20231027	163200	102092210	2500	2500	2500	2500	0
214	20231027	163100	102092210	2500	2500	2500	2500	0
215	20231027	163000	102092210	2500	2500	2500	2500	0
216	20231027	162900	102092210	2500	2500	2500	2500	0
217	20231027	162800	102092210	2500	2500	2500	2500	0
218	20231027	162700	102092210	2500	2500	2500	2500	0
219	20231027	162600	102092210	2500	2500	2500	2500	0
220	20231027	162500	102092210	2500	2500	2500	2500	0
221	20231027	162400	102092210	2500	2500	2500	2500	0
222	20231027	162300	102092210	2500	2500	2500	2500	0
223	20231027	162200	102092210	2500	2500	2500	2500	0
224	20231027	162100	102092210	2500	2500	2500	2500	0
225	20231027	162000	102092210	2500	2500	2500	2500	0
226	20231027	161900	102092210	2500	2500	2500	2500	0
227	20231027	161800	102092210	2500	2500	2500	2500	0
228	20231027	161700	102092210	2500	2500	2500	2500	0
229	20231027	161600	102092210	2500	2500	2500	2500	0
230	20231027	161500	102092210	2500	2500	2500	2500	0
231	20231027	161400	102092210	2500	2500	2500	2500	0
232	20231027	161300	102092210	2500	2500	2500	2500	0
233	20231027	161200	102092210	2500	2500	2500	2500	0
234	20231027	161100	102092210	2500	2500	2500	2500	0
235	20231027	161000	102092210	2500	2500	2500	2500	0
236	20231027	160900	102092210	2500	2500	2500	2500	0
237	20231027	160800	102092210	2500	2500	2500	2500	0
238	20231027	160700	102092210	2500	2500	2500	2500	0
239	20231027	160600	102092210	2500	2500	2500	2500	0
240	20231027	160500	102092210	2500	2500	2500	2500	0
241	20231027	160400	102092210	2500	2500	2500	2500	0
242	20231027	160300	102092210	2500	2500	2500	2500	501
243	20231027	160200	102092210	2500	2500	2500	2500	0
244	20231027	160100	102092210	2500	2500	2500	2500	0
245	20231027	160000	102092210	2500	2500	2500	2500	0
246	20231027	155900	102092210	2500	2500	2500	2500	0
247	20231027	155800	102092210	2500	2500	2500	2500	0
248	20231027	155700	102092210	2500	2500	2500	2500	0
249	20231027	155600	102092210	2500	2500	2500	2500	0
250	20231027	155500	102092210	2500	2500	2500	2500	0
251	20231027	155400	102092210	2500	2500	2500	2500	0
252	20231027	155300	102092210	2500	2500	2500	2500	0
253	20231027	155200	102092210	2500	2500	2500	2500	0
254	20231027	155100	102092210	2500	2500	2500	2500	0
255	20231027	155000	102092210	2500	2500	2500	2500	0
256	20231027	154900	102092210	2500	2500	2500	2500	0
257	20231027	154800	102092210	2500	2500	2500	2500	0
258	20231027	154700	102092210	2500	2500	2500	2500	0
259	20231027	154600	102092210	2500	2500	2500	2500	0
260	20231027	154500	102092210	2500	2500	2500	2500	0
261	20231027	154400	102092210	2500	2500	2500	2500	0
262	20231027	154300	102092210	2500	2500	2500	2500	0
263	20231027	154200	102092210	2500	2500	2500	2500	0
264	20231027	154100	102092210	2500	2500	2500	2500	0
265	20231027	154000	102092210	2500	2500	2500	2500	0
266	20231027	153900	102092210	2500	2500	2500	2500	0
267	20231027	153800	102092210	2500	2500	2500	2500	0
268	20231027	153700	102092210	2500	2500	2500	2500	0
269	20231027	153600	102092210	2500	2500	2500	2500	0
270	20231027	153500	102092210	2500	2500	2500	2500	0
271	20231027	153400	102092210	2500	2500	2500	2500	0
272	20231027	153300	102092210	2500	2500	2500	2500	501
273	20231027	153200	102092210	2500	2500	2500	2500	0
274	20231027	153100	102092210	2500	2500	2500	2500	0
275	20231027	153000	102092210	2500	2500	2500	2500	501
276	20231027	152900	100839710	2475	2475	2475	2475	0
277	20231027	152800	100839710	2475	2475	2475	2475	0
278	20231027	152700	100839710	2475	2475	2475	2475	0
279	20231027	152600	100839710	2475	2475	2475	2475	0
280	20231027	152500	100839710	2475	2475	2475	2475	0
281	20231027	152400	100839710	2475	2475	2475	2475	0
282	20231027	152300	100839710	2475	2475	2475	2475	0
283	20231027	152200	100839710	2475	2475	2475	2475	0
284	20231027	152100	100839710	2475	2475	2475	2475	0
285	20231027	152000	100839710	2475	2475	2475	2475	0
286	20231027	151900	100839710	2475	2475	2475	2475	0
287	20231027	151800	100839710	2475	2475	2475	2475	0
288	20231027	151700	100839710	2475	2475	2475	2475	25
289	20231027	151600	100777835	2470	2470	2470	2470	0
290	20231027	151500	100777835	2470	2470	2470	2470	666
291	20231027	151400	99132815	2470	2470	2470	2470	35
292	20231027	151300	99046365	2470	2470	2470	2470	0
293	20231027	151200	99046365	2470	2470	2470	2470	132
294	20231027	151100	98720325	2470	2470	2470	2470	0
295	20231027	151000	98720325	2470	2470	2470	2470	143
296	20231027	150900	98367115	2470	2485	2485	2470	1357
297	20231027	150800	95010580	2485	2490	2490	2485	222
298	20231027	150700	94458835	2500	2500	2500	2500	1
299	20231027	150600	94456335	2500	2500	2500	2500	0
300	20231027	150500	94456335	2500	2500	2500	2500	0
301	20231027	150400	94456335	2500	2500	2500	2500	49
302	20231027	150300	94333835	2505	2505	2505	2505	0
303	20231027	150200	94333835	2505	2505	2505	2505	0
304	20231027	150100	94333835	2505	2505	2505	2505	0
305	20231027	150000	94333835	2505	2505	2505	2505	0
306	20231027	145900	94333835	2505	2505	2505	2505	0
307	20231027	145800	94333835	2505	2505	2505	2505	0
308	20231027	145700	94333835	2505	2505	2505	2505	11
309	20231027	145600	94306280	2510	2510	2510	2510	0
310	20231027	145500	94306280	2510	2510	2510	2510	0
311	20231027	145400	94306280	2510	2510	2510	2510	0
312	20231027	145300	94306280	2510	2510	2510	2510	0
313	20231027	145200	94306280	2510	2510	2510	2510	0
314	20231027	145100	94306280	2510	2510	2510	2510	0
315	20231027	145000	94306280	2510	2510	2510	2510	0
316	20231027	144900	94306280	2510	2510	2510	2510	0
317	20231027	144800	94306280	2510	2510	2510	2510	60
318	20231027	144700	94155680	2510	2510	2510	2510	0
319	20231027	144600	94155680	2510	2510	2510	2510	0
320	20231027	144500	94155680	2510	2510	2510	2510	0
321	20231027	144400	94155680	2510	2510	2510	2510	0
322	20231027	144300	94155680	2510	2510	2510	2510	0
323	20231027	144200	94155680	2510	2510	2510	2510	0
324	20231027	144100	94155680	2510	2510	2510	2510	0
325	20231027	144000	94155680	2510	2510	2510	2510	0
326	20231027	143900	94155680	2510	2510	2510	2510	0
327	20231027	143800	94155680	2510	2510	2510	2510	4
328	20231027	143700	94145640	2500	2500	2500	2500	0
329	20231027	143600	94145640	2500	2500	2500	2500	0
330	20231027	143500	94145640	2500	2500	2500	2500	0
331	20231027	143400	94145640	2500	2500	2500	2500	0
332	20231027	143300	94145640	2500	2500	2500	2500	0
333	20231027	143200	94145640	2500	2500	2500	2500	0
334	20231027	143100	94145640	2500	2500	2500	2500	0
335	20231027	143000	94145640	2500	2500	2500	2500	80
336	20231027	142900	93945640	2505	2505	2505	2505	0
337	20231027	142800	93945640	2505	2505	2505	2505	0
338	20231027	142700	93945640	2505	2505	2505	2505	0
339	20231027	142600	93945640	2505	2505	2505	2505	40
340	20231027	142500	93845440	2510	2510	2510	2510	0
341	20231027	142400	93845440	2510	2510	2510	2510	0
342	20231027	142300	93845440	2510	2510	2510	2510	0
343	20231027	142200	93845440	2510	2510	2510	2510	0
344	20231027	142100	93845440	2510	2510	2510	2510	20
345	20231027	142000	93795240	2510	2510	2510	2510	0
346	20231027	141900	93795240	2510	2505	2510	2505	2
347	20231027	141800	93790225	2500	2495	2500	2495	911
348	20231027	141700	91512765	2495	2495	2495	2495	1000
349	20231027	141600	89017765	2495	2495	2495	2495	0
350	20231027	141500	89017765	2495	2495	2495	2495	20
351	20231027	141400	88967865	2495	2495	2495	2495	20
352	20231027	141300	88917965	2495	2495	2495	2495	0
353	20231027	141200	88917965	2495	2495	2495	2495	0
354	20231027	141100	88917965	2495	2495	2495	2495	0
355	20231027	141000	88917965	2495	2495	2495	2495	0
356	20231027	140900	88917965	2495	2495	2495	2495	0
357	20231027	140800	88917965	2495	2495	2495	2495	0
358	20231027	140700	88917965	2495	2495	2495	2495	10
359	20231027	140600	88893015	2495	2495	2495	2495	0
360	20231027	140500	88893015	2495	2495	2495	2495	0
361	20231027	140400	88893015	2495	2495	2495	2495	0
362	20231027	140300	88893015	2495	2495	2495	2495	30
363	20231027	140200	88818165	2495	2495	2495	2495	0
364	20231027	140100	88818165	2495	2495	2495	2495	10
365	20231027	140000	88793215	2495	2495	2495	2495	0
366	20231027	135900	88793215	2495	2495	2495	2495	0
367	20231027	135800	88793215	2495	2495	2495	2495	0
368	20231027	135700	88793215	2495	2495	2495	2495	0
369	20231027	135600	88793215	2495	2495	2495	2495	149
370	20231027	135500	88421460	2470	2485	2485	2470	1397
371	20231027	135400	84961705	2485	2485	2485	2485	0
372	20231027	135300	84961705	2485	2485	2485	2485	0
373	20231027	135200	84961705	2485	2485	2485	2485	0
374	20231027	135100	84961705	2485	2485	2485	2485	0
375	20231027	135000	84961705	2485	2485	2485	2485	0
376	20231027	134900	84961705	2485	2485	2485	2485	0
377	20231027	134800	84961705	2485	2485	2485	2485	0
378	20231027	134700	84961705	2485	2485	2485	2485	0
379	20231027	134600	84961705	2485	2485	2485	2485	1
380	20231027	134500	84959220	2485	2490	2490	2485	50
381	20231027	134400	84834920	2480	2480	2480	2480	0
382	20231027	134300	84834920	2480	2480	2480	2480	0
383	20231027	134200	84834920	2480	2480	2480	2480	0
384	20231027	134100	84834920	2480	2480	2480	2480	0
385	20231027	134000	84834920	2480	2490	2490	2480	6000
386	20231027	133900	69945560	2495	2495	2495	2495	0
387	20231027	133800	69945560	2495	2495	2495	2495	483
388	20231027	133700	68740475	2490	2490	2490	2490	0
389	20231027	133600	68740475	2490	2490	2490	2490	0
390	20231027	133500	68740475	2490	2490	2490	2490	0
391	20231027	133400	68740475	2490	2490	2490	2490	0
392	20231027	133300	68740475	2490	2495	2495	2490	961
393	20231027	133200	66344550	2500	2500	2500	2500	198
394	20231027	133100	65849550	2500	2500	2500	2500	0
395	20231027	133000	65849550	2500	2500	2500	2500	96
396	20231027	132900	65609550	2510	2510	2510	2510	0
397	20231027	132800	65609550	2510	2510	2510	2510	0
398	20231027	132700	65609550	2510	2510	2510	2510	0
399	20231027	132600	65609550	2510	2510	2510	2510	0
400	20231027	132500	65609550	2510	2510	2510	2510	2
401	20231027	132400	65604530	2500	2500	2500	2500	0
402	20231027	132300	65604530	2500	2500	2500	2500	681
403	20231027	132200	63902030	2510	2510	2510	2510	0
404	20231027	132100	63902030	2510	2510	2510	2510	0
405	20231027	132000	63902030	2510	2510	2510	2510	0
406	20231027	131900	63902030	2510	2510	2510	2510	2
407	20231027	131800	63897010	2510	2510	2510	2510	0
408	20231027	131700	63897010	2510	2510	2510	2510	2
409	20231027	131600	63891990	2510	2510	2510	2510	1
410	20231027	131500	63889480	2510	2510	2510	2510	0
411	20231027	131400	63889480	2510	2510	2510	2510	2
412	20231027	131300	63884460	2510	2510	2510	2510	0
413	20231027	131200	63884460	2510	2510	2510	2510	4
414	20231027	131100	63874420	2510	2510	2510	2510	8
415	20231027	131000	63854340	2500	2500	2500	2500	36
416	20231027	130900	63764340	2515	2515	2515	2515	0
417	20231027	130800	63764340	2515	2500	2515	2500	136
418	20231027	130700	63423830	2500	2500	2500	2500	550
419	20231027	130600	62048830	2500	2510	2510	2500	5796
420	20231027	130500	47533610	2500	2500	2500	2500	0
421	20231027	130400	47533610	2500	2500	2500	2500	0
422	20231027	130300	47533610	2500	2500	2500	2500	0
423	20231027	130200	47533610	2500	2500	2500	2500	0
424	20231027	130100	47533610	2500	2500	2500	2500	0
425	20231027	130000	47533610	2500	2500	2500	2500	0
426	20231027	125900	47533610	2500	2500	2500	2500	0
427	20231027	125800	47533610	2500	2515	2515	2500	1601
428	20231027	125700	43530590	2505	2515	2515	2505	41
429	20231027	125600	43427495	2520	2500	2520	2500	510
430	20231027	125500	42152270	2500	2515	2515	2500	7504
431	20231027	125400	23384140	2520	2520	2520	2520	148
432	20231027	125300	23011180	2520	2520	2520	2520	0
433	20231027	125200	23011180	2520	2520	2520	2520	0
434	20231027	125100	23011180	2520	2520	2520	2520	0
435	20231027	125000	23011180	2520	2520	2520	2520	0
436	20231027	124900	23011180	2520	2520	2520	2520	0
437	20231027	124800	23011180	2520	2520	2520	2520	0
438	20231027	124700	23011180	2520	2520	2520	2520	0
439	20231027	124600	23011180	2520	2520	2520	2520	0
440	20231027	124500	23011180	2520	2520	2520	2520	0
441	20231027	124400	23011180	2520	2520	2520	2520	0
442	20231027	124300	23011180	2520	2520	2520	2520	0
443	20231027	124200	23011180	2520	2520	2520	2520	10
444	20231027	124100	22985980	2525	2530	2530	2525	12
445	20231027	124000	22955640	2535	2535	2535	2535	0
446	20231027	123900	22955640	2535	2535	2535	2535	0
447	20231027	123800	22955640	2535	2535	2535	2535	6
448	20231027	123700	22940430	2540	2545	2545	2540	19
449	20231027	123600	22892115	2545	2545	2545	2545	100
450	20231027	123500	22637615	2555	2555	2555	2555	0
451	20231027	123400	22637615	2555	2555	2555	2555	0
452	20231027	123300	22637615	2555	2555	2555	2555	0
453	20231027	123200	22637615	2555	2555	2555	2555	4
454	20231027	123100	22627395	2555	2555	2555	2555	0
455	20231027	123000	22627395	2555	2555	2555	2555	0
456	20231027	122900	22627395	2555	2555	2555	2555	30
457	20231027	122800	22550745	2550	2550	2550	2550	0
458	20231027	122700	22550745	2550	2550	2550	2550	0
459	20231027	122600	22550745	2550	2550	2550	2550	249
460	20231027	122500	21915795	2550	2550	2550	2550	50
461	20231027	122400	21788295	2550	2545	2550	2545	2
462	20231027	122300	21783200	2550	2550	2550	2550	4
463	20231027	122200	21773000	2520	2520	2520	2520	0
464	20231027	122100	21773000	2520	2550	2550	2520	142
465	20231027	122000	21412735	2555	2555	2555	2555	0
466	20231027	121900	21412735	2555	2555	2555	2555	0
467	20231027	121800	21412735	2555	2555	2555	2555	0
468	20231027	121700	21412735	2555	2555	2555	2555	0
469	20231027	121600	21412735	2555	2555	2555	2555	0
470	20231027	121500	21412735	2555	2555	2555	2555	0
471	20231027	121400	21412735	2555	2570	2570	2555	49
472	20231027	121300	21287480	2570	2570	2570	2570	0
473	20231027	121200	21287480	2570	2570	2570	2570	0
474	20231027	121100	21287480	2570	2570	2570	2570	0
475	20231027	121000	21287480	2570	2570	2570	2570	0
476	20231027	120900	21287480	2570	2570	2570	2570	0
477	20231027	120800	21287480	2570	2570	2570	2570	0
478	20231027	120700	21287480	2570	2570	2570	2570	0
479	20231027	120600	21287480	2570	2570	2570	2570	0
480	20231027	120500	21287480	2570	2570	2570	2570	0
481	20231027	120400	21287480	2570	2570	2570	2570	50
482	20231027	120300	21158980	2575	2575	2575	2575	0
483	20231027	120200	21158980	2575	2575	2575	2575	0
484	20231027	120100	21158980	2575	2575	2575	2575	0
485	20231027	120000	21158980	2575	2575	2575	2575	0
486	20231027	115900	21158980	2575	2575	2575	2575	7
487	20231027	115800	21140955	2570	2570	2570	2570	0
488	20231027	115700	21140955	2570	2570	2570	2570	0
489	20231027	115600	21140955	2570	2570	2570	2570	0
490	20231027	115500	21140955	2570	2570	2570	2570	0
491	20231027	115400	21140955	2570	2570	2570	2570	0
492	20231027	115300	21140955	2570	2570	2570	2570	0
493	20231027	115200	21140955	2570	2570	2570	2570	0
494	20231027	115100	21140955	2570	2570	2570	2570	0
495	20231027	115000	21140955	2570	2570	2570	2570	0
496	20231027	114900	21140955	2570	2570	2570	2570	0
497	20231027	114800	21140955	2570	2570	2570	2570	0
498	20231027	114700	21140955	2570	2570	2570	2570	0
499	20231027	114600	21140955	2570	2570	2570	2570	0
500	20231027	114500	21140955	2570	2570	2570	2570	0
501	20231027	114400	21140955	2570	2570	2570	2570	0
502	20231027	114300	21140955	2570	2570	2570	2570	0
503	20231027	114200	21140955	2570	2570	2570	2570	0
504	20231027	114100	21140955	2570	2555	2570	2555	14
505	20231027	114000	21105075	2555	2580	2580	2520	461
506	20231027	113900	19933370	2585	2585	2585	2585	0
507	20231027	113800	19933370	2585	2585	2585	2585	0
508	20231027	113700	19933370	2585	2585	2585	2585	0
509	20231027	113600	19933370	2585	2585	2585	2585	0
510	20231027	113500	19933370	2585	2585	2585	2585	0
511	20231027	113400	19933370	2585	2585	2585	2585	3
512	20231027	113300	19925615	2585	2585	2585	2585	0
513	20231027	113200	19925615	2585	2585	2585	2585	0
514	20231027	113100	19925615	2585	2585	2585	2585	0
515	20231027	113000	19925615	2585	2585	2585	2585	0
516	20231027	112900	19925615	2585	2585	2585	2585	0
517	20231027	112800	19925615	2585	2585	2585	2585	0
518	20231027	112700	19925615	2585	2585	2585	2585	148
519	20231027	112600	19543035	2585	2585	2585	2585	455
520	20231027	112500	18366860	2585	2585	2585	2585	0
521	20231027	112400	18366860	2585	2585	2585	2585	0
522	20231027	112300	18366860	2585	2585	2585	2585	0
523	20231027	112200	18366860	2585	2585	2585	2585	0
524	20231027	112100	18366860	2585	2585	2585	2585	0
525	20231027	112000	18366860	2585	2585	2585	2585	10
526	20231027	111900	18341010	2585	2580	2585	2580	113
527	20231027	111800	18049455	2580	2580	2580	2580	1
528	20231027	111700	18046875	2580	2580	2580	2580	0
529	20231027	111600	18046875	2580	2580	2580	2580	0
530	20231027	111500	18046875	2580	2580	2580	2580	0
531	20231027	111400	18046875	2580	2580	2580	2580	1
532	20231027	111300	18044295	2580	2580	2580	2580	1
533	20231027	111200	18041715	2560	2560	2560	2560	100
534	20231027	111100	17785715	2580	2580	2580	2580	0
535	20231027	111000	17785715	2580	2580	2580	2580	0
536	20231027	110900	17785715	2580	2580	2580	2580	0
537	20231027	110800	17785715	2580	2580	2580	2580	0
538	20231027	110700	17785715	2580	2580	2580	2580	0
539	20231027	110600	17785715	2580	2580	2580	2580	5
540	20231027	110500	17772815	2580	2580	2580	2580	0
541	20231027	110400	17772815	2580	2580	2580	2580	0
542	20231027	110300	17772815	2580	2580	2580	2580	0
543	20231027	110200	17772815	2580	2570	2580	2570	65
544	20231027	110100	17605715	2570	2570	2570	2570	0
545	20231027	110000	17605715	2570	2570	2570	2570	0
546	20231027	105900	17605715	2570	2570	2570	2570	0
547	20231027	105800	17605715	2570	2570	2570	2570	0
548	20231027	105700	17605715	2570	2570	2570	2570	0
549	20231027	105600	17605715	2570	2570	2570	2570	0
550	20231027	105500	17605715	2570	2570	2570	2570	0
551	20231027	105400	17605715	2570	2570	2570	2570	0
552	20231027	105300	17605715	2570	2570	2570	2570	90
553	20231027	105200	17374415	2570	2570	2570	2570	0
554	20231027	105100	17374415	2570	2570	2570	2570	3
555	20231027	105000	17366705	2570	2560	2570	2560	125
556	20231027	104900	17046675	2560	2560	2560	2560	1
557	20231027	104800	17044115	2560	2555	2560	2555	101
558	20231027	104700	16786055	2555	2555	2555	2555	0
559	20231027	104600	16786055	2555	2555	2555	2555	0
560	20231027	104500	16786055	2555	2555	2555	2555	41
561	20231027	104400	16681300	2555	2555	2555	2555	2
562	20231027	104300	16676190	2555	2555	2555	2555	100
563	20231027	104200	16420690	2555	2550	2555	2550	101
564	20231027	104100	16163130	2545	2545	2545	2545	156
565	20231027	104000	15766110	2545	2545	2545	2545	95
566	20231027	103900	15524335	2545	2545	2545	2545	0
567	20231027	103800	15524335	2545	2545	2545	2545	5
568	20231027	103700	15511610	2530	2530	2530	2530	15
569	20231027	103600	15473660	2530	2530	2530	2530	0
570	20231027	103500	15473660	2530	2530	2530	2530	0
571	20231027	103400	15473660	2530	2530	2530	2530	0
572	20231027	103300	15473660	2530	2530	2530	2530	0
573	20231027	103200	15473660	2530	2530	2530	2530	0
574	20231027	103100	15473660	2530	2530	2530	2530	0
575	20231027	103000	15473660	2530	2540	2540	2530	10
576	20231027	102900	15448280	2545	2545	2545	2545	0
577	20231027	102800	15448280	2545	2545	2545	2545	0
578	20231027	102700	15448280	2545	2545	2545	2545	0
579	20231027	102600	15448280	2545	2545	2545	2545	0
580	20231027	102500	15448280	2545	2545	2545	2545	0
581	20231027	102400	15448280	2545	2545	2545	2545	0
582	20231027	102300	15448280	2545	2545	2545	2545	1
583	20231027	102200	15445735	2540	2540	2540	2540	28
584	20231027	102100	15374615	2540	2540	2540	2540	0
585	20231027	102000	15374615	2540	2540	2540	2540	0
586	20231027	101900	15374615	2540	2540	2540	2540	0
587	20231027	101800	15374615	2540	2540	2540	2540	1
588	20231027	101700	15372075	2515	2515	2515	2515	0
589	20231027	101600	15372075	2515	2515	2515	2515	14
590	20231027	101500	15336865	2540	2515	2540	2500	1005
591	20231027	101400	12820690	2540	2530	2540	2530	5
592	20231027	101300	12808005	2525	2525	2525	2525	0
593	20231027	101200	12808005	2525	2525	2525	2525	0
594	20231027	101100	12808005	2525	2525	2525	2525	0
595	20231027	101000	12808005	2525	2550	2550	2500	3974
596	20231027	100900	2803415	2570	2570	2570	2570	0
597	20231027	100800	2803415	2570	2570	2570	2570	0
598	20231027	100700	2803415	2570	2570	2570	2570	4
599	20231027	100600	2793135	2545	2550	2550	2545	200
600	20231027	100500	2283935	2575	2575	2575	2575	0
601	20231027	100400	2283935	2575	2570	2575	2570	20
602	20231027	100300	2232530	2555	2555	2555	2555	0
603	20231027	100200	2232530	2555	2555	2555	2555	0
604	20231027	100100	2232530	2555	2555	2555	2555	0
605	20231027	100000	2232530	2555	2555	2555	2555	3
606	20231027	095900	2224865	2575	2575	2575	2575	0
607	20231027	095800	2224865	2575	2575	2575	2575	0
608	20231027	095700	2224865	2575	2575	2575	2575	0
609	20231027	095600	2224865	2575	2575	2575	2575	0
610	20231027	095500	2224865	2575	2575	2575	2575	0
611	20231027	095400	2224865	2575	2575	2575	2575	0
612	20231027	095300	2224865	2575	2575	2575	2575	0
613	20231027	095200	2224865	2575	2560	2575	2560	7
614	20231027	095100	2206930	2575	2575	2575	2575	0
615	20231027	095000	2206930	2575	2575	2575	2575	0
616	20231027	094900	2206930	2575	2560	2575	2560	15
617	20231027	094800	2168420	2540	2540	2540	2540	59
618	20231027	094700	2018560	2545	2545	2545	2545	2
619	20231027	094600	2013470	2545	2545	2545	2545	0
620	20231027	094500	2013470	2545	2545	2545	2545	0
621	20231027	094400	2013470	2545	2545	2545	2545	0
622	20231027	094300	2013470	2545	2545	2545	2545	17
623	20231027	094200	1970205	2565	2565	2565	2565	0
624	20231027	094100	1970205	2565	2565	2565	2565	0
625	20231027	094000	1970205	2565	2565	2565	2565	0
626	20231027	093900	1970205	2565	2565	2565	2565	4
627	20231027	093800	1959945	2565	2565	2565	2565	0
628	20231027	093700	1959945	2565	2565	2565	2565	2
629	20231027	093600	1954815	2545	2545	2545	2545	0
630	20231027	093500	1954815	2545	2545	2545	2545	0
631	20231027	093400	1954815	2545	2545	2545	2545	7
632	20231027	093300	1937000	2545	2545	2545	2545	0
633	20231027	093200	1937000	2545	2545	2545	2545	0
634	20231027	093100	1937000	2545	2545	2545	2545	0
635	20231027	093000	1937000	2545	2545	2545	2545	100
636	20231027	092900	1682500	2550	2550	2550	2550	46
637	20231027	092800	1565200	2555	2555	2555	2555	0
638	20231027	092700	1565200	2555	2555	2555	2555	0
639	20231027	092600	1565200	2555	2555	2555	2555	3
640	20231027	092500	1557535	2555	2555	2555	2555	3
641	20231027	092400	1549870	2560	2570	2570	2560	13
642	20231027	092300	1516550	2575	2575	2575	2575	0
643	20231027	092200	1516550	2575	2575	2575	2575	28
644	20231027	092100	1444450	2575	2575	2575	2575	22
645	20231027	092000	1387800	2565	2565	2565	2565	3
646	20231027	091900	1380105	2585	2585	2585	2585	0
647	20231027	091800	1380105	2585	2585	2585	2585	0
648	20231027	091700	1380105	2585	2585	2585	2585	0
649	20231027	091600	1380105	2585	2585	2585	2585	0
650	20231027	091500	1380105	2585	2585	2585	2585	0
651	20231027	091400	1380105	2585	2580	2585	2580	115
652	20231027	091300	1083305	2580	2580	2580	2580	0
653	20231027	091200	1083305	2580	2580	2580	2580	0
654	20231027	091100	1083305	2580	2575	2580	2575	11
655	20231027	091000	1054965	2575	2570	2575	2570	85
656	20231027	090900	836260	2570	2570	2570	2570	0
657	20231027	090800	836260	2570	2570	2570	2570	0
658	20231027	090700	836260	2570	2570	2570	2570	0
659	20231027	090600	836260	2570	2570	2570	2570	0
660	20231027	090500	836260	2570	2570	2570	2570	6
661	20231027	090400	820840	2560	2570	2570	2560	4
662	20231027	090300	810580	2570	2570	2570	2565	6
663	20231027	090200	795175	2560	2560	2560	2560	1
664	20231027	090100	792615	2570	2550	2570	2550	43
665	20231027	090000	682680	2555	2525	2555	2525	270