KissMeData/009270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184900	202743936	1360	1360	1360	1360	2853
3	20231027	184800	202743936	1360	1360	1360	1360	0
4	20231027	184700	202743936	1360	1360	1360	1360	0
5	20231027	184600	202743936	1360	1360	1360	1360	0
6	20231027	184500	202743936	1360	1360	1360	1360	0
7	20231027	184400	202743936	1360	1360	1360	1360	0
8	20231027	184300	202743936	1360	1360	1360	1360	0
9	20231027	184200	202743936	1360	1360	1360	1360	0
10	20231027	184100	202743936	1360	1360	1360	1360	0
11	20231027	184000	202743936	1360	1360	1360	1360	0
12	20231027	183900	202743936	1360	1360	1360	1360	0
13	20231027	183800	202743936	1360	1360	1360	1360	0
14	20231027	183700	202743936	1360	1360	1360	1360	0
15	20231027	183600	202743936	1360	1360	1360	1360	0
16	20231027	183500	202743936	1360	1360	1360	1360	0
17	20231027	183400	202743936	1360	1360	1360	1360	0
18	20231027	183300	202743936	1360	1360	1360	1360	0
19	20231027	183200	202743936	1360	1360	1360	1360	0
20	20231027	183100	202743936	1360	1360	1360	1360	0
21	20231027	183000	202743936	1360	1360	1360	1360	0
22	20231027	182900	202743936	1360	1360	1360	1360	0
23	20231027	182800	202743936	1360	1360	1360	1360	0
24	20231027	182700	202743936	1360	1360	1360	1360	0
25	20231027	182600	202743936	1360	1360	1360	1360	0
26	20231027	182500	202743936	1360	1360	1360	1360	0
27	20231027	182400	202743936	1360	1360	1360	1360	0
28	20231027	182300	202743936	1360	1360	1360	1360	0
29	20231027	182200	202743936	1360	1360	1360	1360	0
30	20231027	182100	202743936	1360	1360	1360	1360	0
31	20231027	182000	202743936	1360	1360	1360	1360	0
32	20231027	181900	202743936	1360	1360	1360	1360	2853
33	20231027	181800	202743936	1360	1360	1360	1360	0
34	20231027	181700	202743936	1360	1360	1360	1360	0
35	20231027	181600	202743936	1360	1360	1360	1360	0
36	20231027	181500	202743936	1360	1360	1360	1360	0
37	20231027	181400	202743936	1360	1360	1360	1360	0
38	20231027	181300	202743936	1360	1360	1360	1360	0
39	20231027	181200	202743936	1360	1360	1360	1360	0
40	20231027	181100	202743936	1360	1360	1360	1360	0
41	20231027	181000	202743936	1360	1360	1360	1360	0
42	20231027	180900	202743936	1360	1360	1360	1360	0
43	20231027	180800	202743936	1360	1360	1360	1360	0
44	20231027	180700	202743936	1360	1360	1360	1360	0
45	20231027	180600	202743936	1360	1360	1360	1360	0
46	20231027	180500	202743936	1360	1360	1360	1360	0
47	20231027	180400	202743936	1360	1360	1360	1360	0
48	20231027	180300	202743936	1360	1360	1360	1360	0
49	20231027	180200	202743936	1360	1360	1360	1360	0
50	20231027	180100	202743936	1360	1360	1360	1360	0
51	20231027	180000	202743936	1360	1360	1360	1360	0
52	20231027	175900	202743936	1360	1360	1360	1360	0
53	20231027	175800	202743936	1360	1360	1360	1360	0
54	20231027	175700	202743936	1360	1360	1360	1360	0
55	20231027	175600	202743936	1360	1360	1360	1360	0
56	20231027	175500	202743936	1360	1360	1360	1360	0
57	20231027	175400	202743936	1360	1360	1360	1360	0
58	20231027	175300	202743936	1360	1360	1360	1360	0
59	20231027	175200	202743936	1360	1360	1360	1360	0
60	20231027	175100	202743936	1360	1360	1360	1360	0
61	20231027	175000	202743936	1360	1360	1360	1360	0
62	20231027	174900	202743936	1360	1360	1360	1360	2853
63	20231027	174800	202743936	1360	1360	1360	1360	0
64	20231027	174700	202743936	1360	1360	1360	1360	0
65	20231027	174600	202743936	1360	1360	1360	1360	0
66	20231027	174500	202743936	1360	1360	1360	1360	0
67	20231027	174400	202743936	1360	1360	1360	1360	0
68	20231027	174300	202743936	1360	1360	1360	1360	0
69	20231027	174200	202743936	1360	1360	1360	1360	0
70	20231027	174100	202743936	1360	1360	1360	1360	0
71	20231027	174000	202743936	1360	1360	1360	1360	0
72	20231027	173900	202743936	1360	1360	1360	1360	0
73	20231027	173800	202743936	1360	1360	1360	1360	0
74	20231027	173700	202743936	1360	1360	1360	1360	0
75	20231027	173600	202743936	1360	1360	1360	1360	0
76	20231027	173500	202743936	1360	1360	1360	1360	0
77	20231027	173400	202743936	1360	1360	1360	1360	0
78	20231027	173300	202743936	1360	1360	1360	1360	0
79	20231027	173200	202743936	1360	1360	1360	1360	0
80	20231027	173100	202743936	1360	1360	1360	1360	0
81	20231027	173000	202743936	1360	1360	1360	1360	0
82	20231027	172900	202743936	1360	1360	1360	1360	0
83	20231027	172800	202743936	1360	1360	1360	1360	0
84	20231027	172700	202743936	1360	1360	1360	1360	0
85	20231027	172600	202743936	1360	1360	1360	1360	0
86	20231027	172500	202743936	1360	1360	1360	1360	0
87	20231027	172400	202743936	1360	1360	1360	1360	0
88	20231027	172300	202743936	1360	1360	1360	1360	0
89	20231027	172200	202743936	1360	1360	1360	1360	0
90	20231027	172100	202743936	1360	1360	1360	1360	0
91	20231027	172000	202743936	1360	1360	1360	1360	0
92	20231027	171900	202743936	1360	1360	1360	1360	2853
93	20231027	171800	202743936	1360	1360	1360	1360	0
94	20231027	171700	202743936	1360	1360	1360	1360	0
95	20231027	171600	202743936	1360	1360	1360	1360	0
96	20231027	171500	202743936	1360	1360	1360	1360	0
97	20231027	171400	202743936	1360	1360	1360	1360	0
98	20231027	171300	202743936	1360	1360	1360	1360	0
99	20231027	171200	202743936	1360	1360	1360	1360	0
100	20231027	171100	202743936	1360	1360	1360	1360	0
101	20231027	171000	202743936	1360	1360	1360	1360	0
102	20231027	170900	202743936	1360	1360	1360	1360	0
103	20231027	170800	202743936	1360	1360	1360	1360	0
104	20231027	170700	202743936	1360	1360	1360	1360	0
105	20231027	170600	202743936	1360	1360	1360	1360	0
106	20231027	170500	202743936	1360	1360	1360	1360	0
107	20231027	170400	202743936	1360	1360	1360	1360	0
108	20231027	170300	202743936	1360	1360	1360	1360	0
109	20231027	170200	202743936	1360	1360	1360	1360	0
110	20231027	170100	202743936	1360	1360	1360	1360	0
111	20231027	170000	202743936	1360	1360	1360	1360	0
112	20231027	165900	202743936	1360	1360	1360	1360	0
113	20231027	165800	202743936	1360	1360	1360	1360	0
114	20231027	165700	202743936	1360	1360	1360	1360	0
115	20231027	165600	202743936	1360	1360	1360	1360	0
116	20231027	165500	202743936	1360	1360	1360	1360	0
117	20231027	165400	202743936	1360	1360	1360	1360	0
118	20231027	165300	202743936	1360	1360	1360	1360	0
119	20231027	165200	202743936	1360	1360	1360	1360	0
120	20231027	165100	202743936	1360	1360	1360	1360	0
121	20231027	165000	202743936	1360	1360	1360	1360	0
122	20231027	164900	202743936	1360	1360	1360	1360	2853
123	20231027	164800	202743936	1360	1360	1360	1360	0
124	20231027	164700	202743936	1360	1360	1360	1360	0
125	20231027	164600	202743936	1360	1360	1360	1360	0
126	20231027	164500	202743936	1360	1360	1360	1360	0
127	20231027	164400	202743936	1360	1360	1360	1360	0
128	20231027	164300	202743936	1360	1360	1360	1360	0
129	20231027	164200	202743936	1360	1360	1360	1360	0
130	20231027	164100	202743936	1360	1360	1360	1360	0
131	20231027	164000	202743936	1360	1360	1360	1360	0
132	20231027	163900	202743936	1360	1360	1360	1360	0
133	20231027	163800	202743936	1360	1360	1360	1360	0
134	20231027	163700	202743936	1360	1360	1360	1360	0
135	20231027	163600	202743936	1360	1360	1360	1360	0
136	20231027	163500	202743936	1360	1360	1360	1360	0
137	20231027	163400	202743936	1360	1360	1360	1360	0
138	20231027	163300	202743936	1360	1360	1360	1360	0
139	20231027	163200	202743936	1360	1360	1360	1360	0
140	20231027	163100	202743936	1360	1360	1360	1360	0
141	20231027	163000	202743936	1360	1360	1360	1360	0
142	20231027	162900	202743936	1360	1360	1360	1360	0
143	20231027	162800	202743936	1360	1360	1360	1360	0
144	20231027	162700	202743936	1360	1360	1360	1360	0
145	20231027	162600	202743936	1360	1360	1360	1360	0
146	20231027	162500	202743936	1360	1360	1360	1360	0
147	20231027	162400	202743936	1360	1360	1360	1360	0
148	20231027	162300	202743936	1360	1360	1360	1360	0
149	20231027	162200	202743936	1360	1360	1360	1360	0
150	20231027	162100	202743936	1360	1360	1360	1360	0
151	20231027	162000	202743936	1360	1360	1360	1360	0
152	20231027	161900	202743936	1360	1360	1360	1360	2853
153	20231027	161800	202743936	1360	1360	1360	1360	0
154	20231027	161700	202743936	1360	1360	1360	1360	0
155	20231027	161600	202743936	1360	1360	1360	1360	0
156	20231027	161500	202743936	1360	1360	1360	1360	0
157	20231027	161400	202743936	1360	1360	1360	1360	0
158	20231027	161300	202743936	1360	1360	1360	1360	0
159	20231027	161200	202743936	1360	1360	1360	1360	0
160	20231027	161100	202743936	1360	1360	1360	1360	0
161	20231027	161000	202743936	1360	1360	1360	1360	0
162	20231027	160900	202743936	1360	1360	1360	1360	0
163	20231027	160800	202743936	1360	1360	1360	1360	0
164	20231027	160700	202743936	1360	1360	1360	1360	0
165	20231027	160600	202743936	1360	1360	1360	1360	0
166	20231027	160500	202743936	1360	1360	1360	1360	0
167	20231027	160400	202743936	1360	1360	1360	1360	0
168	20231027	160300	202743936	1360	1360	1360	1360	0
169	20231027	160200	202743936	1360	1360	1360	1360	0
170	20231027	160100	202743936	1360	1360	1360	1360	0
171	20231027	160000	202743936	1360	1360	1360	1360	0
172	20231027	155900	202743936	1360	1360	1360	1360	0
173	20231027	155800	202743936	1360	1360	1360	1360	0
174	20231027	155700	202743936	1360	1360	1360	1360	0
175	20231027	155600	202743936	1360	1360	1360	1360	0
176	20231027	155500	202743936	1360	1360	1360	1360	0
177	20231027	155400	202743936	1360	1360	1360	1360	0
178	20231027	155300	202743936	1360	1360	1360	1360	0
179	20231027	155200	202743936	1360	1360	1360	1360	0
180	20231027	155100	202743936	1360	1360	1360	1360	0
181	20231027	155000	202743936	1360	1360	1360	1360	0
182	20231027	154900	202743936	1360	1360	1360	1360	2853
183	20231027	154800	202743936	1360	1360	1360	1360	0
184	20231027	154700	202743936	1360	1360	1360	1360	0
185	20231027	154600	202743936	1360	1360	1360	1360	0
186	20231027	154500	202743936	1360	1360	1360	1360	0
187	20231027	154400	202743936	1360	1360	1360	1360	0
188	20231027	154300	202743936	1360	1360	1360	1360	0
189	20231027	154200	202743936	1360	1360	1360	1360	0
190	20231027	154100	202743936	1360	1360	1360	1360	0
191	20231027	154000	202743936	1360	1360	1360	1360	0
192	20231027	153900	202743936	1360	1360	1360	1360	0
193	20231027	153800	202743936	1360	1360	1360	1360	0
194	20231027	153700	202743936	1360	1360	1360	1360	0
195	20231027	153600	202743936	1360	1360	1360	1360	0
196	20231027	153500	202743936	1360	1360	1360	1360	0
197	20231027	153400	202743936	1360	1360	1360	1360	0
198	20231027	153300	202743936	1360	1360	1360	1360	0
199	20231027	153200	202743936	1360	1360	1360	1360	0
200	20231027	153100	202743936	1360	1360	1360	1360	0
201	20231027	153000	202743936	1360	1360	1360	1360	2853
202	20231027	152900	198863856	1361	1361	1361	1361	0
203	20231027	152800	198863856	1361	1361	1361	1361	0
204	20231027	152700	198863856	1361	1361	1361	1361	0
205	20231027	152600	198863856	1361	1361	1361	1361	0
206	20231027	152500	198863856	1361	1361	1361	1361	0
207	20231027	152400	198863856	1361	1361	1361	1361	0
208	20231027	152300	198863856	1361	1361	1361	1361	0
209	20231027	152200	198863856	1361	1361	1361	1361	0
210	20231027	152100	198863856	1361	1361	1361	1361	0
211	20231027	152000	198863856	1361	1361	1361	1361	0
212	20231027	151900	198863856	1361	1361	1361	1359	1965
213	20231027	151800	196193321	1359	1359	1359	1359	1243
214	20231027	151700	194504084	1360	1360	1360	1360	6767
215	20231027	151600	185300964	1361	1360	1361	1360	1556
216	20231027	151500	183184803	1361	1361	1361	1361	501
217	20231027	151400	182502942	1361	1361	1361	1361	175
218	20231027	151300	182264767	1360	1360	1360	1360	0
219	20231027	151200	182264767	1360	1361	1361	1360	605
220	20231027	151100	181441966	1360	1361	1361	1360	125
221	20231027	151000	181271943	1360	1360	1360	1360	0
222	20231027	150900	181271943	1360	1360	1360	1360	1829
223	20231027	150800	178784503	1360	1360	1360	1360	0
224	20231027	150700	178784503	1360	1360	1360	1360	0
225	20231027	150600	178784503	1360	1360	1360	1360	0
226	20231027	150500	178784503	1360	1360	1360	1360	500
227	20231027	150400	178104503	1360	1360	1360	1360	1590
228	20231027	150300	175942103	1361	1361	1361	1361	0
229	20231027	150200	175942103	1361	1361	1361	1361	0
230	20231027	150100	175942103	1361	1360	1361	1360	51
231	20231027	150000	175872742	1361	1361	1361	1361	0
232	20231027	145900	175872742	1361	1361	1361	1361	1
233	20231027	145800	175871381	1361	1361	1361	1361	10
234	20231027	145700	175857771	1360	1360	1360	1360	0
235	20231027	145600	175857771	1360	1360	1360	1360	0
236	20231027	145500	175857771	1360	1360	1360	1360	0
237	20231027	145400	175857771	1360	1360	1360	1360	2000
238	20231027	145300	173137771	1360	1360	1360	1360	1633
239	20231027	145200	170916891	1360	1360	1360	1360	0
240	20231027	145100	170916891	1360	1360	1361	1360	37
241	20231027	145000	170866570	1361	1361	1361	1361	1052
242	20231027	144900	169434798	1361	1361	1361	1361	0
243	20231027	144800	169434798	1361	1361	1361	1361	100
244	20231027	144700	169298698	1362	1362	1362	1362	0
245	20231027	144600	169298698	1362	1362	1362	1362	0
246	20231027	144500	169298698	1362	1361	1362	1361	542
247	20231027	144400	168561035	1362	1362	1362	1362	0
248	20231027	144300	168561035	1362	1362	1362	1362	0
249	20231027	144200	168561035	1362	1362	1362	1362	20
250	20231027	144100	168533795	1362	1362	1362	1362	0
251	20231027	144000	168533795	1362	1362	1362	1362	0
252	20231027	143900	168533795	1362	1362	1362	1362	0
253	20231027	143800	168533795	1362	1362	1362	1362	0
254	20231027	143700	168533795	1362	1362	1362	1362	0
255	20231027	143600	168533795	1362	1362	1362	1362	0
256	20231027	143500	168533795	1362	1362	1362	1362	0
257	20231027	143400	168533795	1362	1361	1362	1361	188
258	20231027	143300	168277889	1361	1361	1361	1361	469
259	20231027	143200	167639580	1361	1361	1361	1361	1283
260	20231027	143100	165893417	1361	1361	1361	1361	7
261	20231027	143000	165883890	1361	1361	1361	1361	1011
262	20231027	142900	164507919	1361	1362	1362	1361	121
263	20231027	142800	164343223	1362	1362	1362	1362	0
264	20231027	142700	164343223	1362	1362	1362	1362	1
265	20231027	142600	164341861	1361	1362	1362	1361	1847
266	20231027	142500	161828072	1362	1362	1362	1362	0
267	20231027	142400	161828072	1362	1362	1362	1362	0
268	20231027	142300	161828072	1362	1362	1362	1362	79
269	20231027	142200	161720474	1362	1362	1362	1362	0
270	20231027	142100	161720474	1362	1362	1362	1362	0
271	20231027	142000	161720474	1362	1362	1362	1362	2
272	20231027	141900	161717750	1362	1362	1362	1362	0
273	20231027	141800	161717750	1362	1362	1362	1362	6
274	20231027	141700	161709578	1361	1362	1362	1361	29
275	20231027	141600	161670108	1361	1361	1361	1361	4500
276	20231027	141500	155545608	1361	1362	1362	1361	252
277	20231027	141400	155202385	1362	1362	1362	1362	1252
278	20231027	141300	153497161	1362	1362	1362	1362	25
279	20231027	141200	153463111	1363	1363	1363	1363	1
280	20231027	141100	153461748	1362	1362	1363	1362	2202
281	20231027	141000	150462623	1362	1362	1363	1362	1030
282	20231027	140900	149059762	1363	1362	1363	1362	2501
283	20231027	140800	145652899	1362	1362	1362	1362	0
284	20231027	140700	145652899	1362	1362	1362	1362	0
285	20231027	140600	145652899	1362	1362	1362	1362	2000
286	20231027	140500	142928899	1362	1362	1362	1362	0
287	20231027	140400	142928899	1362	1362	1362	1362	0
288	20231027	140300	142928899	1362	1362	1362	1362	0
289	20231027	140200	142928899	1362	1362	1362	1362	0
290	20231027	140100	142928899	1362	1362	1362	1362	0
291	20231027	140000	142928899	1362	1362	1362	1362	100
292	20231027	135900	142792699	1362	1362	1362	1362	0
293	20231027	135800	142792699	1362	1363	1363	1362	134
294	20231027	135700	142610058	1363	1363	1363	1363	0
295	20231027	135600	142610058	1363	1363	1363	1363	2000
296	20231027	135500	139884058	1364	1363	1364	1363	7031
297	20231027	135400	130299970	1364	1364	1364	1364	40
298	20231027	135300	130245410	1364	1363	1364	1363	101
299	20231027	135200	130107746	1363	1363	1363	1363	325
300	20231027	135100	129664771	1364	1365	1365	1364	5567
301	20231027	135000	122071379	1364	1364	1365	1363	5755
302	20231027	134900	114222488	1364	1356	1364	1356	10367
303	20231027	134800	100125848	1355	1349	1355	1349	11172
304	20231027	134700	85025701	1348	1348	1348	1348	1200
305	20231027	134600	83408101	1348	1348	1348	1348	446
306	20231027	134500	82806893	1348	1348	1348	1348	58
307	20231027	134400	82728709	1348	1348	1348	1348	0
308	20231027	134300	82728709	1348	1348	1348	1348	0
309	20231027	134200	82728709	1348	1348	1348	1348	2
310	20231027	134100	82726013	1348	1348	1348	1348	0
311	20231027	134000	82726013	1348	1348	1348	1348	0
312	20231027	133900	82726013	1348	1348	1348	1348	0
313	20231027	133800	82726013	1348	1348	1348	1348	20
314	20231027	133700	82699053	1346	1346	1346	1346	0
315	20231027	133600	82699053	1346	1346	1346	1346	0
316	20231027	133500	82699053	1346	1346	1346	1346	0
317	20231027	133400	82699053	1346	1346	1346	1346	0
318	20231027	133300	82699053	1346	1346	1346	1346	60
319	20231027	133200	82618293	1346	1346	1346	1346	18
320	20231027	133100	82594065	1348	1348	1348	1348	0
321	20231027	133000	82594065	1348	1348	1348	1348	0
322	20231027	132900	82594065	1348	1348	1348	1348	0
323	20231027	132800	82594065	1348	1348	1348	1348	0
324	20231027	132700	82594065	1348	1348	1348	1348	0
325	20231027	132600	82594065	1348	1348	1348	1348	0
326	20231027	132500	82594065	1348	1348	1348	1348	1
327	20231027	132400	82592717	1346	1346	1346	1346	3310
328	20231027	132300	78137457	1349	1349	1349	1349	0
329	20231027	132200	78137457	1349	1349	1349	1349	0
330	20231027	132100	78137457	1349	1349	1349	1349	10
331	20231027	132000	78123967	1347	1347	1347	1347	0
332	20231027	131900	78123967	1347	1347	1347	1347	0
333	20231027	131800	78123967	1347	1347	1347	1347	0
334	20231027	131700	78123967	1347	1347	1347	1347	0
335	20231027	131600	78123967	1347	1347	1347	1347	0
336	20231027	131500	78123967	1347	1347	1347	1347	0
337	20231027	131400	78123967	1347	1347	1347	1347	4296
338	20231027	131300	72337255	1349	1349	1349	1349	0
339	20231027	131200	72337255	1349	1349	1349	1349	26
340	20231027	131100	72302181	1347	1347	1347	1347	0
341	20231027	131000	72302181	1347	1347	1347	1347	0
342	20231027	130900	72302181	1347	1347	1347	1347	0
343	20231027	130800	72302181	1347	1347	1347	1347	0
344	20231027	130700	72302181	1347	1347	1347	1347	0
345	20231027	130600	72302181	1347	1347	1347	1347	0
346	20231027	130500	72302181	1347	1347	1347	1347	0
347	20231027	130400	72302181	1347	1347	1347	1347	0
348	20231027	130300	72302181	1347	1347	1347	1347	1200
349	20231027	130200	70685781	1347	1347	1347	1347	0
350	20231027	130100	70685781	1347	1347	1347	1347	4000
351	20231027	130000	65297781	1349	1349	1349	1349	0
352	20231027	125900	65297781	1349	1349	1349	1349	0
353	20231027	125800	65297781	1349	1349	1349	1349	0
354	20231027	125700	65297781	1349	1349	1349	1349	0
355	20231027	125600	65297781	1349	1349	1349	1349	0
356	20231027	125500	65297781	1349	1349	1349	1349	70
357	20231027	125400	65203351	1347	1347	1347	1347	0
358	20231027	125300	65203351	1347	1347	1347	1347	200
359	20231027	125200	64933951	1348	1348	1348	1348	0
360	20231027	125100	64933951	1348	1348	1348	1348	0
361	20231027	125000	64933951	1348	1348	1348	1348	0
362	20231027	124900	64933951	1348	1348	1348	1348	0
363	20231027	124800	64933951	1348	1348	1348	1348	1652
364	20231027	124700	62707055	1348	1348	1348	1348	0
365	20231027	124600	62707055	1348	1348	1348	1348	0
366	20231027	124500	62707055	1348	1348	1348	1348	1300
367	20231027	124400	60954655	1349	1349	1349	1349	0
368	20231027	124300	60954655	1349	1349	1349	1349	1
369	20231027	124200	60953306	1349	1349	1349	1349	0
370	20231027	124100	60953306	1349	1349	1349	1349	0
371	20231027	124000	60953306	1349	1349	1349	1349	40
372	20231027	123900	60899346	1350	1350	1350	1350	0
373	20231027	123800	60899346	1350	1350	1350	1350	0
374	20231027	123700	60899346	1350	1350	1350	1350	0
375	20231027	123600	60899346	1350	1350	1350	1350	0
376	20231027	123500	60899346	1350	1350	1350	1350	0
377	20231027	123400	60899346	1350	1350	1350	1350	0
378	20231027	123300	60899346	1350	1350	1350	1350	0
379	20231027	123200	60899346	1350	1350	1350	1350	0
380	20231027	123100	60899346	1350	1350	1350	1350	0
381	20231027	123000	60899346	1350	1350	1350	1350	0
382	20231027	122900	60899346	1350	1350	1350	1350	0
383	20231027	122800	60899346	1350	1350	1350	1350	0
384	20231027	122700	60899346	1350	1350	1350	1350	0
385	20231027	122600	60899346	1350	1350	1350	1350	0
386	20231027	122500	60899346	1350	1350	1350	1350	0
387	20231027	122400	60899346	1350	1350	1350	1350	0
388	20231027	122300	60899346	1350	1350	1350	1350	0
389	20231027	122200	60899346	1350	1350	1350	1350	0
390	20231027	122100	60899346	1350	1350	1350	1350	0
391	20231027	122000	60899346	1350	1350	1350	1350	32
392	20231027	121900	60856146	1351	1351	1351	1351	0
393	20231027	121800	60856146	1351	1351	1351	1351	0
394	20231027	121700	60856146	1351	1351	1351	1351	0
395	20231027	121600	60856146	1351	1351	1351	1351	0
396	20231027	121500	60856146	1351	1351	1351	1351	0
397	20231027	121400	60856146	1351	1351	1351	1351	0
398	20231027	121300	60856146	1351	1351	1351	1351	0
399	20231027	121200	60856146	1351	1351	1351	1351	0
400	20231027	121100	60856146	1351	1350	1351	1350	12
401	20231027	121000	60839945	1352	1352	1352	1352	0
402	20231027	120900	60839945	1352	1352	1352	1352	0
403	20231027	120800	60839945	1352	1352	1352	1352	0
404	20231027	120700	60839945	1352	1352	1352	1352	0
405	20231027	120600	60839945	1352	1352	1352	1352	0
406	20231027	120500	60839945	1352	1352	1352	1352	0
407	20231027	120400	60839945	1352	1352	1352	1352	0
408	20231027	120300	60839945	1352	1352	1352	1352	0
409	20231027	120200	60839945	1352	1352	1352	1352	0
410	20231027	120100	60839945	1352	1352	1352	1352	0
411	20231027	120000	60839945	1352	1352	1352	1352	0
412	20231027	115900	60839945	1352	1352	1352	1352	0
413	20231027	115800	60839945	1352	1352	1352	1352	0
414	20231027	115700	60839945	1352	1352	1352	1352	0
415	20231027	115600	60839945	1352	1352	1352	1352	0
416	20231027	115500	60839945	1352	1352	1352	1352	0
417	20231027	115400	60839945	1352	1352	1352	1352	0
418	20231027	115300	60839945	1352	1352	1352	1352	8
419	20231027	115200	60829129	1352	1352	1352	1352	0
420	20231027	115100	60829129	1352	1352	1352	1352	0
421	20231027	115000	60829129	1352	1352	1352	1352	0
422	20231027	114900	60829129	1352	1352	1352	1352	0
423	20231027	114800	60829129	1352	1352	1352	1352	2
424	20231027	114700	60826425	1350	1350	1350	1350	0
425	20231027	114600	60826425	1350	1350	1350	1350	1
426	20231027	114500	60825075	1349	1349	1349	1349	0
427	20231027	114400	60825075	1349	1349	1349	1349	4170
428	20231027	114300	55199745	1349	1349	1349	1349	0
429	20231027	114200	55199745	1349	1349	1349	1349	5132
430	20231027	114100	48276677	1352	1352	1352	1352	0
431	20231027	114000	48276677	1352	1352	1352	1352	0
432	20231027	113900	48276677	1352	1352	1352	1352	1
433	20231027	113800	48275325	1350	1352	1352	1350	4814
434	20231027	113700	41776397	1352	1350	1352	1350	799
435	20231027	113600	40697745	1352	1352	1352	1352	3
436	20231027	113500	40693689	1353	1353	1353	1353	0
437	20231027	113400	40693689	1353	1353	1353	1353	0
438	20231027	113300	40693689	1353	1353	1353	1353	0
439	20231027	113200	40693689	1353	1351	1353	1351	247
440	20231027	113100	40359990	1351	1351	1351	1351	802
441	20231027	113000	39276488	1351	1351	1351	1351	0
442	20231027	112900	39276488	1351	1351	1351	1351	0
443	20231027	112800	39276488	1351	1351	1351	1351	0
444	20231027	112700	39276488	1351	1351	1351	1351	0
445	20231027	112600	39276488	1351	1351	1351	1351	0
446	20231027	112500	39276488	1351	1351	1351	1351	0
447	20231027	112400	39276488	1351	1351	1351	1351	0
448	20231027	112300	39276488	1351	1351	1351	1351	0
449	20231027	112200	39276488	1351	1351	1351	1351	0
450	20231027	112100	39276488	1351	1351	1351	1351	1
451	20231027	112000	39275137	1353	1353	1353	1353	0
452	20231027	111900	39275137	1353	1353	1353	1353	0
453	20231027	111800	39275137	1353	1353	1353	1353	0
454	20231027	111700	39275137	1353	1349	1353	1349	1069
455	20231027	111600	37832220	1349	1349	1349	1349	20
456	20231027	111500	37805240	1349	1349	1349	1349	10
457	20231027	111400	37791750	1349	1349	1349	1349	0
458	20231027	111300	37791750	1349	1349	1349	1349	0
459	20231027	111200	37791750	1349	1349	1349	1349	50
460	20231027	111100	37724300	1349	1349	1349	1349	0
461	20231027	111000	37724300	1349	1349	1349	1349	0
462	20231027	110900	37724300	1349	1349	1349	1349	0
463	20231027	110800	37724300	1349	1349	1349	1349	1
464	20231027	110700	37722951	1348	1348	1348	1348	0
465	20231027	110600	37722951	1348	1348	1348	1348	800
466	20231027	110500	36644551	1349	1349	1349	1349	0
467	20231027	110400	36644551	1349	1349	1349	1349	0
468	20231027	110300	36644551	1349	1349	1349	1349	800
469	20231027	110200	35565351	1349	1348	1349	1348	2407
470	20231027	110100	32318808	1349	1348	1349	1348	3040
471	20231027	110000	28218940	1348	1348	1348	1348	0
472	20231027	105900	28218940	1348	1348	1348	1348	0
473	20231027	105800	28218940	1348	1348	1348	1348	0
474	20231027	105700	28218940	1348	1347	1348	1347	185
475	20231027	105600	27969571	1347	1346	1347	1346	344
476	20231027	105500	27506342	1346	1346	1346	1346	0
477	20231027	105400	27506342	1346	1346	1346	1346	0
478	20231027	105300	27506342	1346	1346	1346	1346	1275
479	20231027	105200	25790192	1346	1346	1346	1346	1
480	20231027	105100	25788846	1344	1344	1344	1344	0
481	20231027	105000	25788846	1344	1344	1344	1344	0
482	20231027	104900	25788846	1344	1345	1345	1344	295
483	20231027	104800	25392166	1346	1346	1346	1346	300
484	20231027	104700	24988366	1344	1344	1344	1344	31
485	20231027	104600	24946702	1344	1344	1344	1344	1
486	20231027	104500	24945358	1347	1347	1347	1347	4
487	20231027	104400	24939970	1347	1347	1347	1347	0
488	20231027	104300	24939970	1347	1347	1347	1347	0
489	20231027	104200	24939970	1347	1347	1347	1347	0
490	20231027	104100	24939970	1347	1347	1347	1347	0
491	20231027	104000	24939970	1347	1347	1347	1347	1
492	20231027	103900	24938623	1348	1348	1348	1348	0
493	20231027	103800	24938623	1348	1347	1348	1344	54
494	20231027	103700	24865989	1348	1348	1348	1348	0
495	20231027	103600	24865989	1348	1348	1348	1348	34
496	20231027	103500	24820157	1348	1347	1348	1346	42
497	20231027	103400	24763583	1348	1348	1348	1348	0
498	20231027	103300	24763583	1348	1348	1348	1348	1
499	20231027	103200	24762235	1348	1348	1348	1348	2
500	20231027	103100	24759539	1349	1349	1349	1349	0
501	20231027	103000	24759539	1349	1349	1349	1349	0
502	20231027	102900	24759539	1349	1349	1349	1349	0
503	20231027	102800	24759539	1349	1349	1349	1349	0
504	20231027	102700	24759539	1349	1349	1349	1349	0
505	20231027	102600	24759539	1349	1349	1349	1349	0
506	20231027	102500	24759539	1349	1348	1349	1348	2
507	20231027	102400	24756842	1344	1348	1349	1344	56
508	20231027	102300	24681561	1343	1343	1343	1343	101
509	20231027	102200	24545918	1349	1349	1349	1349	5
510	20231027	102100	24539173	1349	1349	1349	1349	0
511	20231027	102000	24539173	1349	1349	1349	1349	6
512	20231027	101900	24531079	1342	1342	1342	1342	2000
513	20231027	101800	21847079	1342	1342	1342	1342	254
514	20231027	101700	21506211	1349	1343	1349	1342	142
515	20231027	101600	21315638	1349	1349	1349	1349	0
516	20231027	101500	21315638	1349	1349	1349	1349	0
517	20231027	101400	21315638	1349	1349	1349	1349	1
518	20231027	101300	21314289	1342	1342	1342	1342	200
519	20231027	101200	21045889	1349	1349	1349	1349	0
520	20231027	101100	21045889	1349	1349	1349	1349	0
521	20231027	101000	21045889	1349	1349	1349	1349	0
522	20231027	100900	21045889	1349	1349	1349	1349	0
523	20231027	100800	21045889	1349	1349	1349	1349	0
524	20231027	100700	21045889	1349	1349	1349	1349	0
525	20231027	100600	21045889	1349	1349	1349	1349	0
526	20231027	100500	21045889	1349	1349	1349	1349	0
527	20231027	100400	21045889	1349	1349	1349	1349	0
528	20231027	100300	21045889	1349	1349	1349	1349	0
529	20231027	100200	21045889	1349	1349	1349	1349	0
530	20231027	100100	21045889	1349	1349	1349	1349	0
531	20231027	100000	21045889	1349	1342	1349	1341	2308
532	20231027	095900	17950832	1342	1342	1342	1342	0
533	20231027	095800	17950832	1342	1342	1342	1342	2
534	20231027	095700	17948148	1342	1342	1342	1342	8
535	20231027	095600	17937412	1342	1342	1342	1342	333
536	20231027	095500	17490526	1342	1342	1342	1342	0
537	20231027	095400	17490526	1342	1342	1342	1342	0
538	20231027	095300	17490526	1342	1342	1342	1342	199
539	20231027	095200	17223468	1343	1343	1343	1343	739
540	20231027	095100	16230991	1349	1349	1349	1349	0
541	20231027	095000	16230991	1349	1349	1349	1349	0
542	20231027	094900	16230991	1349	1349	1349	1349	0
543	20231027	094800	16230991	1349	1349	1349	1349	0
544	20231027	094700	16230991	1349	1349	1349	1349	0
545	20231027	094600	16230991	1349	1349	1349	1349	10
546	20231027	094500	16217501	1349	1349	1349	1349	30
547	20231027	094400	16177031	1343	1347	1347	1343	1825
548	20231027	094300	13722972	1347	1348	1348	1347	70
549	20231027	094200	13628672	1349	1349	1349	1349	8
550	20231027	094100	13617880	1349	1349	1349	1349	5
551	20231027	094000	13611135	1349	1348	1349	1348	143
552	20231027	093900	13418318	1349	1349	1349	1349	10
553	20231027	093800	13404828	1349	1349	1349	1349	1600
554	20231027	093700	11246428	1347	1347	1347	1347	3
555	20231027	093600	11242387	1348	1350	1350	1348	220
556	20231027	093500	10945697	1350	1350	1350	1350	19
557	20231027	093400	10920047	1350	1350	1350	1350	0
558	20231027	093300	10920047	1350	1350	1350	1350	1
559	20231027	093200	10918697	1350	1350	1350	1350	2
560	20231027	093100	10915997	1349	1349	1349	1349	3
561	20231027	093000	10911950	1349	1349	1349	1349	9
562	20231027	092900	10899809	1349	1349	1349	1349	0
563	20231027	092800	10899809	1349	1349	1349	1349	0
564	20231027	092700	10899809	1349	1350	1350	1349	26
565	20231027	092600	10864724	1345	1350	1350	1345	1694
566	20231027	092500	8580951	1350	1350	1350	1350	2
567	20231027	092400	8578251	1350	1350	1350	1350	7
568	20231027	092300	8568801	1349	1349	1349	1349	0
569	20231027	092200	8568801	1349	1349	1349	1349	8
570	20231027	092100	8558009	1349	1349	1349	1349	0
571	20231027	092000	8558009	1349	1349	1349	1349	81
572	20231027	091900	8448740	1350	1350	1350	1350	0
573	20231027	091800	8448740	1350	1350	1350	1350	10
574	20231027	091700	8435240	1350	1350	1350	1350	200
575	20231027	091600	8165240	1350	1350	1350	1350	6
576	20231027	091500	8157140	1350	1350	1350	1350	19
577	20231027	091400	8131490	1350	1350	1350	1350	0
578	20231027	091300	8131490	1350	1349	1350	1349	2002
579	20231027	091200	5429009	1349	1349	1349	1349	0
580	20231027	091100	5429009	1349	1349	1349	1349	0
581	20231027	091000	5429009	1349	1349	1349	1349	0
582	20231027	090900	5429009	1349	1349	1349	1349	1
583	20231027	090800	5427660	1350	1350	1350	1350	0
584	20231027	090700	5427660	1350	1350	1350	1350	0
585	20231027	090600	5427660	1350	1350	1350	1350	5
586	20231027	090500	5420910	1350	1350	1350	1350	0
587	20231027	090400	5420910	1350	1350	1350	1350	36
588	20231027	090300	5372310	1346	1346	1346	1346	0
589	20231027	090200	5372310	1346	1346	1346	1346	0
590	20231027	090100	5372310	1346	1346	1346	1346	110
591	20231027	090000	5224250	1346	1345	1346	1345	2778