KissMeData/200470/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201600	211373405	2830	2830	2830	2830	3083
3	20231027	201500	211373405	2830	2830	2830	2830	0
4	20231027	201400	211373405	2830	2830	2830	2830	0
5	20231027	201300	211373405	2830	2830	2830	2830	0
6	20231027	201200	211373405	2830	2830	2830	2830	0
7	20231027	201100	211373405	2830	2830	2830	2830	0
8	20231027	201000	211373405	2830	2830	2830	2830	0
9	20231027	200900	211373405	2830	2830	2830	2830	0
10	20231027	200800	211373405	2830	2830	2830	2830	0
11	20231027	200700	211373405	2830	2830	2830	2830	0
12	20231027	200600	211373405	2830	2830	2830	2830	0
13	20231027	200500	211373405	2830	2830	2830	2830	0
14	20231027	200400	211373405	2830	2830	2830	2830	0
15	20231027	200300	211373405	2830	2830	2830	2830	0
16	20231027	200200	211373405	2830	2830	2830	2830	0
17	20231027	200100	211373405	2830	2830	2830	2830	0
18	20231027	200000	211373405	2830	2830	2830	2830	0
19	20231027	195900	211373405	2830	2830	2830	2830	0
20	20231027	195800	211373405	2830	2830	2830	2830	0
21	20231027	195700	211373405	2830	2830	2830	2830	0
22	20231027	195600	211373405	2830	2830	2830	2830	0
23	20231027	195500	211373405	2830	2830	2830	2830	0
24	20231027	195400	211373405	2830	2830	2830	2830	0
25	20231027	195300	211373405	2830	2830	2830	2830	0
26	20231027	195200	211373405	2830	2830	2830	2830	0
27	20231027	195100	211373405	2830	2830	2830	2830	0
28	20231027	195000	211373405	2830	2830	2830	2830	0
29	20231027	194900	211373405	2830	2830	2830	2830	0
30	20231027	194800	211373405	2830	2830	2830	2830	0
31	20231027	194700	211373405	2830	2830	2830	2830	0
32	20231027	194600	211373405	2830	2830	2830	2830	3083
33	20231027	194500	211373405	2830	2830	2830	2830	0
34	20231027	194400	211373405	2830	2830	2830	2830	0
35	20231027	194300	211373405	2830	2830	2830	2830	0
36	20231027	194200	211373405	2830	2830	2830	2830	0
37	20231027	194100	211373405	2830	2830	2830	2830	0
38	20231027	194000	211373405	2830	2830	2830	2830	0
39	20231027	193900	211373405	2830	2830	2830	2830	0
40	20231027	193800	211373405	2830	2830	2830	2830	0
41	20231027	193700	211373405	2830	2830	2830	2830	0
42	20231027	193600	211373405	2830	2830	2830	2830	0
43	20231027	193500	211373405	2830	2830	2830	2830	0
44	20231027	193400	211373405	2830	2830	2830	2830	0
45	20231027	193300	211373405	2830	2830	2830	2830	0
46	20231027	193200	211373405	2830	2830	2830	2830	0
47	20231027	193100	211373405	2830	2830	2830	2830	0
48	20231027	193000	211373405	2830	2830	2830	2830	0
49	20231027	192900	211373405	2830	2830	2830	2830	0
50	20231027	192800	211373405	2830	2830	2830	2830	0
51	20231027	192700	211373405	2830	2830	2830	2830	0
52	20231027	192600	211373405	2830	2830	2830	2830	0
53	20231027	192500	211373405	2830	2830	2830	2830	0
54	20231027	192400	211373405	2830	2830	2830	2830	0
55	20231027	192300	211373405	2830	2830	2830	2830	0
56	20231027	192200	211373405	2830	2830	2830	2830	0
57	20231027	192100	211373405	2830	2830	2830	2830	0
58	20231027	192000	211373405	2830	2830	2830	2830	0
59	20231027	191900	211373405	2830	2830	2830	2830	0
60	20231027	191800	211373405	2830	2830	2830	2830	0
61	20231027	191700	211373405	2830	2830	2830	2830	0
62	20231027	191600	211373405	2830	2830	2830	2830	3083
63	20231027	191500	211373405	2830	2830	2830	2830	0
64	20231027	191400	211373405	2830	2830	2830	2830	0
65	20231027	191300	211373405	2830	2830	2830	2830	0
66	20231027	191200	211373405	2830	2830	2830	2830	0
67	20231027	191100	211373405	2830	2830	2830	2830	0
68	20231027	191000	211373405	2830	2830	2830	2830	0
69	20231027	190900	211373405	2830	2830	2830	2830	0
70	20231027	190800	211373405	2830	2830	2830	2830	0
71	20231027	190700	211373405	2830	2830	2830	2830	0
72	20231027	190600	211373405	2830	2830	2830	2830	0
73	20231027	190500	211373405	2830	2830	2830	2830	0
74	20231027	190400	211373405	2830	2830	2830	2830	0
75	20231027	190300	211373405	2830	2830	2830	2830	0
76	20231027	190200	211373405	2830	2830	2830	2830	0
77	20231027	190100	211373405	2830	2830	2830	2830	0
78	20231027	190000	211373405	2830	2830	2830	2830	0
79	20231027	185900	211373405	2830	2830	2830	2830	0
80	20231027	185800	211373405	2830	2830	2830	2830	0
81	20231027	185700	211373405	2830	2830	2830	2830	0
82	20231027	185600	211373405	2830	2830	2830	2830	0
83	20231027	185500	211373405	2830	2830	2830	2830	0
84	20231027	185400	211373405	2830	2830	2830	2830	0
85	20231027	185300	211373405	2830	2830	2830	2830	0
86	20231027	185200	211373405	2830	2830	2830	2830	0
87	20231027	185100	211373405	2830	2830	2830	2830	0
88	20231027	185000	211373405	2830	2830	2830	2830	0
89	20231027	184900	211373405	2830	2830	2830	2830	0
90	20231027	184800	211373405	2830	2830	2830	2830	0
91	20231027	184700	211373405	2830	2830	2830	2830	0
92	20231027	184600	211373405	2830	2830	2830	2830	3083
93	20231027	184500	211373405	2830	2830	2830	2830	0
94	20231027	184400	211373405	2830	2830	2830	2830	0
95	20231027	184300	211373405	2830	2830	2830	2830	0
96	20231027	184200	211373405	2830	2830	2830	2830	0
97	20231027	184100	211373405	2830	2830	2830	2830	0
98	20231027	184000	211373405	2830	2830	2830	2830	0
99	20231027	183900	211373405	2830	2830	2830	2830	0
100	20231027	183800	211373405	2830	2830	2830	2830	0
101	20231027	183700	211373405	2830	2830	2830	2830	0
102	20231027	183600	211373405	2830	2830	2830	2830	0
103	20231027	183500	211373405	2830	2830	2830	2830	0
104	20231027	183400	211373405	2830	2830	2830	2830	0
105	20231027	183300	211373405	2830	2830	2830	2830	0
106	20231027	183200	211373405	2830	2830	2830	2830	0
107	20231027	183100	211373405	2830	2830	2830	2830	0
108	20231027	183000	211373405	2830	2830	2830	2830	0
109	20231027	182900	211373405	2830	2830	2830	2830	0
110	20231027	182800	211373405	2830	2830	2830	2830	0
111	20231027	182700	211373405	2830	2830	2830	2830	0
112	20231027	182600	211373405	2830	2830	2830	2830	0
113	20231027	182500	211373405	2830	2830	2830	2830	0
114	20231027	182400	211373405	2830	2830	2830	2830	0
115	20231027	182300	211373405	2830	2830	2830	2830	0
116	20231027	182200	211373405	2830	2830	2830	2830	0
117	20231027	182100	211373405	2830	2830	2830	2830	0
118	20231027	182000	211373405	2830	2830	2830	2830	0
119	20231027	181900	211373405	2830	2830	2830	2830	0
120	20231027	181800	211373405	2830	2830	2830	2830	0
121	20231027	181700	211373405	2830	2830	2830	2830	0
122	20231027	181600	211373405	2830	2830	2830	2830	3083
123	20231027	181500	211373405	2830	2830	2830	2830	0
124	20231027	181400	211373405	2830	2830	2830	2830	0
125	20231027	181300	211373405	2830	2830	2830	2830	0
126	20231027	181200	211373405	2830	2830	2830	2830	0
127	20231027	181100	211373405	2830	2830	2830	2830	0
128	20231027	181000	211373405	2830	2830	2830	2830	0
129	20231027	180900	211373405	2830	2830	2830	2830	0
130	20231027	180800	211373405	2830	2830	2830	2830	0
131	20231027	180700	211373405	2830	2830	2830	2830	0
132	20231027	180600	211373405	2830	2830	2830	2830	0
133	20231027	180500	211373405	2830	2830	2830	2830	0
134	20231027	180400	211373405	2830	2830	2830	2830	0
135	20231027	180300	211373405	2830	2830	2830	2830	0
136	20231027	180200	211373405	2830	2830	2830	2830	0
137	20231027	180100	211373405	2830	2830	2830	2830	0
138	20231027	180000	211373405	2830	2830	2830	2830	0
139	20231027	175900	211373405	2830	2830	2830	2830	0
140	20231027	175800	211373405	2830	2830	2830	2830	0
141	20231027	175700	211373405	2830	2830	2830	2830	0
142	20231027	175600	211373405	2830	2830	2830	2830	0
143	20231027	175500	211373405	2830	2830	2830	2830	0
144	20231027	175400	211373405	2830	2830	2830	2830	0
145	20231027	175300	211373405	2830	2830	2830	2830	0
146	20231027	175200	211373405	2830	2830	2830	2830	0
147	20231027	175100	211373405	2830	2830	2830	2830	0
148	20231027	175000	211373405	2830	2830	2830	2830	0
149	20231027	174900	211373405	2830	2830	2830	2830	0
150	20231027	174800	211373405	2830	2830	2830	2830	0
151	20231027	174700	211373405	2830	2830	2830	2830	0
152	20231027	174600	211373405	2830	2830	2830	2830	3083
153	20231027	174500	211373405	2830	2830	2830	2830	0
154	20231027	174400	211373405	2830	2830	2830	2830	0
155	20231027	174300	211373405	2830	2830	2830	2830	0
156	20231027	174200	211373405	2830	2830	2830	2830	0
157	20231027	174100	211373405	2830	2830	2830	2830	0
158	20231027	174000	211373405	2830	2830	2830	2830	0
159	20231027	173900	211373405	2830	2830	2830	2830	0
160	20231027	173800	211373405	2830	2830	2830	2830	0
161	20231027	173700	211373405	2830	2830	2830	2830	0
162	20231027	173600	211373405	2830	2830	2830	2830	0
163	20231027	173500	211373405	2830	2830	2830	2830	0
164	20231027	173400	211373405	2830	2830	2830	2830	0
165	20231027	173300	211373405	2830	2830	2830	2830	0
166	20231027	173200	211373405	2830	2830	2830	2830	0
167	20231027	173100	211373405	2830	2830	2830	2830	0
168	20231027	173000	211373405	2830	2830	2830	2830	0
169	20231027	172900	211373405	2830	2830	2830	2830	0
170	20231027	172800	211373405	2830	2830	2830	2830	0
171	20231027	172700	211373405	2830	2830	2830	2830	0
172	20231027	172600	211373405	2830	2830	2830	2830	0
173	20231027	172500	211373405	2830	2830	2830	2830	0
174	20231027	172400	211373405	2830	2830	2830	2830	0
175	20231027	172300	211373405	2830	2830	2830	2830	0
176	20231027	172200	211373405	2830	2830	2830	2830	0
177	20231027	172100	211373405	2830	2830	2830	2830	0
178	20231027	172000	211373405	2830	2830	2830	2830	0
179	20231027	171900	211373405	2830	2830	2830	2830	0
180	20231027	171800	211373405	2830	2830	2830	2830	0
181	20231027	171700	211373405	2830	2830	2830	2830	0
182	20231027	171600	211373405	2830	2830	2830	2830	3083
183	20231027	171500	211373405	2830	2830	2830	2830	0
184	20231027	171400	211373405	2830	2830	2830	2830	0
185	20231027	171300	211373405	2830	2830	2830	2830	0
186	20231027	171200	211373405	2830	2830	2830	2830	0
187	20231027	171100	211373405	2830	2830	2830	2830	0
188	20231027	171000	211373405	2830	2830	2830	2830	0
189	20231027	170900	211373405	2830	2830	2830	2830	0
190	20231027	170800	211373405	2830	2830	2830	2830	0
191	20231027	170700	211373405	2830	2830	2830	2830	0
192	20231027	170600	211373405	2830	2830	2830	2830	0
193	20231027	170500	211373405	2830	2830	2830	2830	0
194	20231027	170400	211373405	2830	2830	2830	2830	0
195	20231027	170300	211373405	2830	2830	2830	2830	0
196	20231027	170200	211373405	2830	2830	2830	2830	0
197	20231027	170100	211373405	2830	2830	2830	2830	0
198	20231027	170000	211373405	2830	2830	2830	2830	0
199	20231027	165900	211373405	2830	2830	2830	2830	0
200	20231027	165800	211373405	2830	2830	2830	2830	0
201	20231027	165700	211373405	2830	2830	2830	2830	0
202	20231027	165600	211373405	2830	2830	2830	2830	0
203	20231027	165500	211373405	2830	2830	2830	2830	0
204	20231027	165400	211373405	2830	2830	2830	2830	0
205	20231027	165300	211373405	2830	2830	2830	2830	0
206	20231027	165200	211373405	2830	2830	2830	2830	0
207	20231027	165100	211373405	2830	2830	2830	2830	0
208	20231027	165000	211373405	2830	2830	2830	2830	0
209	20231027	164900	211373405	2830	2830	2830	2830	0
210	20231027	164800	211373405	2830	2830	2830	2830	0
211	20231027	164700	211373405	2830	2830	2830	2830	0
212	20231027	164600	211373405	2830	2830	2830	2830	3083
213	20231027	164500	211373405	2830	2830	2830	2830	0
214	20231027	164400	211373405	2830	2830	2830	2830	0
215	20231027	164300	211373405	2830	2830	2830	2830	0
216	20231027	164200	211373405	2830	2830	2830	2830	0
217	20231027	164100	211373405	2830	2830	2830	2830	0
218	20231027	164000	211373405	2830	2830	2830	2830	0
219	20231027	163900	211373405	2830	2830	2830	2830	0
220	20231027	163800	211373405	2830	2830	2830	2830	0
221	20231027	163700	211373405	2830	2830	2830	2830	0
222	20231027	163600	211373405	2830	2830	2830	2830	0
223	20231027	163500	211373405	2830	2830	2830	2830	0
224	20231027	163400	211373405	2830	2830	2830	2830	0
225	20231027	163300	211373405	2830	2830	2830	2830	0
226	20231027	163200	211373405	2830	2830	2830	2830	0
227	20231027	163100	211373405	2830	2830	2830	2830	0
228	20231027	163000	211373405	2830	2830	2830	2830	0
229	20231027	162900	211373405	2830	2830	2830	2830	0
230	20231027	162800	211373405	2830	2830	2830	2830	0
231	20231027	162700	211373405	2830	2830	2830	2830	0
232	20231027	162600	211373405	2830	2830	2830	2830	0
233	20231027	162500	211373405	2830	2830	2830	2830	0
234	20231027	162400	211373405	2830	2830	2830	2830	0
235	20231027	162300	211373405	2830	2830	2830	2830	0
236	20231027	162200	211373405	2830	2830	2830	2830	0
237	20231027	162100	211373405	2830	2830	2830	2830	0
238	20231027	162000	211373405	2830	2830	2830	2830	0
239	20231027	161900	211373405	2830	2830	2830	2830	0
240	20231027	161800	211373405	2830	2830	2830	2830	0
241	20231027	161700	211373405	2830	2830	2830	2830	0
242	20231027	161600	211373405	2830	2830	2830	2830	3083
243	20231027	161500	211373405	2830	2830	2830	2830	0
244	20231027	161400	211373405	2830	2830	2830	2830	0
245	20231027	161300	211373405	2830	2830	2830	2830	0
246	20231027	161200	211373405	2830	2830	2830	2830	0
247	20231027	161100	211373405	2830	2830	2830	2830	0
248	20231027	161000	211373405	2830	2830	2830	2830	0
249	20231027	160900	211373405	2830	2830	2830	2830	0
250	20231027	160800	211373405	2830	2830	2830	2830	0
251	20231027	160700	211373405	2830	2830	2830	2830	0
252	20231027	160600	211373405	2830	2830	2830	2830	0
253	20231027	160500	211373405	2830	2830	2830	2830	0
254	20231027	160400	211373405	2830	2830	2830	2830	0
255	20231027	160300	211373405	2830	2830	2830	2830	0
256	20231027	160200	211373405	2830	2830	2830	2830	0
257	20231027	160100	211373405	2830	2830	2830	2830	0
258	20231027	160000	211373405	2830	2830	2830	2830	0
259	20231027	155900	211373405	2830	2830	2830	2830	0
260	20231027	155800	211373405	2830	2830	2830	2830	0
261	20231027	155700	211373405	2830	2830	2830	2830	0
262	20231027	155600	211373405	2830	2830	2830	2830	0
263	20231027	155500	211373405	2830	2830	2830	2830	0
264	20231027	155400	211373405	2830	2830	2830	2830	0
265	20231027	155300	211373405	2830	2830	2830	2830	0
266	20231027	155200	211373405	2830	2830	2830	2830	0
267	20231027	155100	211373405	2830	2830	2830	2830	0
268	20231027	155000	211373405	2830	2830	2830	2830	0
269	20231027	154900	211373405	2830	2830	2830	2830	0
270	20231027	154800	211373405	2830	2830	2830	2830	0
271	20231027	154700	211373405	2830	2830	2830	2830	0
272	20231027	154600	211373405	2830	2830	2830	2830	3083
273	20231027	154500	211373405	2830	2830	2830	2830	0
274	20231027	154400	211373405	2830	2830	2830	2830	0
275	20231027	154300	211373405	2830	2830	2830	2830	0
276	20231027	154200	211373405	2830	2830	2830	2830	0
277	20231027	154100	211373405	2830	2830	2830	2830	0
278	20231027	154000	211373405	2830	2830	2830	2830	0
279	20231027	153900	211373405	2830	2830	2830	2830	0
280	20231027	153800	211373405	2830	2830	2830	2830	0
281	20231027	153700	211373405	2830	2830	2830	2830	0
282	20231027	153600	211373405	2830	2830	2830	2830	0
283	20231027	153500	211373405	2830	2830	2830	2830	0
284	20231027	153400	211373405	2830	2830	2830	2830	0
285	20231027	153300	211373405	2830	2830	2830	2830	0
286	20231027	153200	211373405	2830	2830	2830	2830	0
287	20231027	153100	211373405	2830	2830	2830	2830	0
288	20231027	153000	211373405	2830	2830	2830	2830	3083
289	20231027	152900	202648515	2820	2820	2820	2820	0
290	20231027	152800	202648515	2820	2820	2820	2820	0
291	20231027	152700	202648515	2820	2820	2820	2820	0
292	20231027	152600	202648515	2820	2820	2820	2820	0
293	20231027	152500	202648515	2820	2820	2820	2820	0
294	20231027	152400	202648515	2820	2820	2820	2820	0
295	20231027	152300	202648515	2820	2820	2820	2820	0
296	20231027	152200	202648515	2820	2820	2820	2820	0
297	20231027	152100	202648515	2820	2820	2820	2820	0
298	20231027	152000	202648515	2820	2820	2820	2820	0
299	20231027	151900	202648515	2820	2835	2835	2820	1951
300	20231027	151800	197146680	2820	2835	2835	2820	701
301	20231027	151700	195169655	2830	2830	2830	2830	400
302	20231027	151600	194037655	2835	2830	2835	2830	501
303	20231027	151500	192619820	2835	2835	2835	2835	56
304	20231027	151400	192461060	2835	2835	2835	2835	12
305	20231027	151300	192427040	2840	2840	2840	2840	0
306	20231027	151200	192427040	2840	2840	2840	2840	0
307	20231027	151100	192427040	2840	2840	2840	2840	0
308	20231027	151000	192427040	2840	2840	2840	2840	0
309	20231027	150900	192427040	2840	2840	2840	2840	0
310	20231027	150800	192427040	2840	2840	2840	2840	2
311	20231027	150700	192421360	2845	2845	2845	2845	0
312	20231027	150600	192421360	2845	2845	2845	2845	0
313	20231027	150500	192421360	2845	2845	2845	2845	0
314	20231027	150400	192421360	2845	2845	2845	2845	0
315	20231027	150300	192421360	2845	2845	2845	2845	0
316	20231027	150200	192421360	2845	2845	2845	2845	0
317	20231027	150100	192421360	2845	2845	2845	2845	0
318	20231027	150000	192421360	2845	2830	2845	2815	2827
319	20231027	145900	184449740	2850	2850	2850	2850	0
320	20231027	145800	184449740	2850	2830	2850	2830	20
321	20231027	145700	184393120	2850	2850	2850	2850	0
322	20231027	145600	184393120	2850	2850	2850	2850	0
323	20231027	145500	184393120	2850	2850	2850	2850	0
324	20231027	145400	184393120	2850	2850	2850	2850	30
325	20231027	145300	184307620	2850	2850	2850	2850	1
326	20231027	145200	184304770	2830	2850	2850	2830	6
327	20231027	145100	184287730	2830	2835	2855	2830	1703
328	20231027	145000	179459715	2835	2835	2860	2835	4
329	20231027	144900	179448335	2850	2855	2855	2850	6
330	20231027	144800	179431210	2860	2850	2860	2850	100
331	20231027	144700	179145780	2835	2835	2835	2835	1
332	20231027	144600	179142945	2835	2850	2850	2835	4
333	20231027	144500	179131575	2835	2850	2850	2835	2
334	20231027	144400	179125890	2835	2835	2835	2835	1
335	20231027	144300	179123055	2850	2850	2850	2850	3
336	20231027	144200	179114505	2850	2850	2850	2820	2996
337	20231027	144100	170638155	2850	2850	2850	2850	0
338	20231027	144000	170638155	2850	2850	2850	2850	0
339	20231027	143900	170638155	2850	2850	2850	2850	0
340	20231027	143800	170638155	2850	2850	2850	2850	16
341	20231027	143700	170592555	2850	2850	2850	2850	0
342	20231027	143600	170592555	2850	2850	2850	2850	200
343	20231027	143500	170022555	2850	2850	2850	2850	0
344	20231027	143400	170022555	2850	2850	2850	2850	0
345	20231027	143300	170022555	2850	2850	2850	2850	0
346	20231027	143200	170022555	2850	2850	2850	2850	0
347	20231027	143100	170022555	2850	2875	2875	2850	2
348	20231027	143000	170016830	2850	2850	2850	2850	1
349	20231027	142900	170013980	2875	2850	2875	2850	2
350	20231027	142800	170008255	2855	2855	2855	2855	2
351	20231027	142700	170002545	2855	2855	2855	2855	99
352	20231027	142600	169719900	2855	2855	2855	2855	0
353	20231027	142500	169719900	2855	2865	2865	2855	2
354	20231027	142400	169714180	2855	2855	2855	2855	0
355	20231027	142300	169714180	2855	2855	2855	2855	17
356	20231027	142200	169665645	2855	2855	2855	2855	0
357	20231027	142100	169665645	2855	2855	2855	2855	0
358	20231027	142000	169665645	2855	2865	2865	2855	2
359	20231027	141900	169659925	2855	2855	2855	2855	0
360	20231027	141800	169659925	2855	2855	2855	2855	0
361	20231027	141700	169659925	2855	2855	2855	2855	0
362	20231027	141600	169659925	2855	2855	2855	2855	66
363	20231027	141500	169471495	2855	2855	2855	2855	1
364	20231027	141400	169468640	2855	2855	2855	2855	0
365	20231027	141300	169468640	2855	2855	2855	2855	0
366	20231027	141200	169468640	2855	2855	2855	2855	10
367	20231027	141100	169440090	2855	2855	2855	2855	0
368	20231027	141000	169440090	2855	2855	2855	2855	1
369	20231027	140900	169437235	2865	2865	2865	2865	1
370	20231027	140800	169434370	2855	2855	2855	2855	0
371	20231027	140700	169434370	2855	2855	2855	2855	0
372	20231027	140600	169434370	2855	2860	2860	2855	78
373	20231027	140500	169211295	2875	2875	2875	2875	0
374	20231027	140400	169211295	2875	2875	2875	2875	0
375	20231027	140300	169211295	2875	2875	2875	2875	0
376	20231027	140200	169211295	2875	2875	2875	2875	0
377	20231027	140100	169211295	2875	2875	2875	2875	0
378	20231027	140000	169211295	2875	2875	2875	2875	1
379	20231027	135900	169208420	2855	2855	2855	2855	0
380	20231027	135800	169208420	2855	2860	2875	2855	4
381	20231027	135700	169196975	2855	2855	2855	2855	2
382	20231027	135600	169191265	2875	2875	2875	2875	0
383	20231027	135500	169191265	2875	2875	2875	2875	1
384	20231027	135400	169188390	2855	2855	2855	2855	0
385	20231027	135300	169188390	2855	2855	2855	2855	1
386	20231027	135200	169185535	2875	2875	2875	2875	0
387	20231027	135100	169185535	2875	2875	2875	2875	0
388	20231027	135000	169185535	2875	2875	2875	2875	0
389	20231027	134900	169185535	2875	2875	2875	2875	0
390	20231027	134800	169185535	2875	2875	2875	2875	1
391	20231027	134700	169182660	2855	2855	2855	2855	0
392	20231027	134600	169182660	2855	2855	2855	2855	0
393	20231027	134500	169182660	2855	2855	2855	2855	1
394	20231027	134400	169179805	2870	2850	2870	2850	1005
395	20231027	134300	166298210	2850	2850	2850	2850	0
396	20231027	134200	166298210	2850	2850	2850	2850	0
397	20231027	134100	166298210	2850	2850	2850	2850	0
398	20231027	134000	166298210	2850	2850	2850	2850	1
399	20231027	133900	166295360	2840	2840	2840	2840	0
400	20231027	133800	166295360	2840	2840	2840	2840	0
401	20231027	133700	166295360	2840	2840	2840	2840	60
402	20231027	133600	166124960	2820	2820	2820	2820	0
403	20231027	133500	166124960	2820	2820	2820	2820	0
404	20231027	133400	166124960	2820	2820	2820	2820	0
405	20231027	133300	166124960	2820	2820	2820	2820	0
406	20231027	133200	166124960	2820	2820	2820	2820	0
407	20231027	133100	166124960	2820	2820	2820	2820	0
408	20231027	133000	166124960	2820	2820	2820	2820	0
409	20231027	132900	166124960	2820	2825	2825	2820	44
410	20231027	132800	166000820	2825	2825	2825	2825	200
411	20231027	132700	165435820	2825	2830	2830	2825	2000
412	20231027	132600	159784495	2825	2825	2825	2825	0
413	20231027	132500	159784495	2825	2825	2825	2825	0
414	20231027	132400	159784495	2825	2825	2825	2825	0
415	20231027	132300	159784495	2825	2825	2825	2825	0
416	20231027	132200	159784495	2825	2825	2825	2825	1484
417	20231027	132100	155592195	2825	2825	2825	2825	9
418	20231027	132000	155566770	2820	2820	2820	2820	280
419	20231027	131900	154777170	2820	2825	2825	2820	810
420	20231027	131800	152488925	2825	2830	2830	2825	300
421	20231027	131700	151640765	2830	2835	2835	2830	1303
422	20231027	131600	147946765	2850	2850	2850	2850	1
423	20231027	131500	147943915	2835	2840	2840	2835	443
424	20231027	131400	146685800	2840	2840	2840	2840	0
425	20231027	131300	146685800	2840	2840	2840	2840	0
426	20231027	131200	146685800	2840	2840	2840	2840	0
427	20231027	131100	146685800	2840	2840	2840	2840	0
428	20231027	131000	146685800	2840	2845	2845	2840	5
429	20231027	130900	146671580	2845	2845	2845	2845	0
430	20231027	130800	146671580	2845	2845	2845	2845	0
431	20231027	130700	146671580	2845	2845	2845	2845	197
432	20231027	130600	146111115	2850	2850	2850	2850	0
433	20231027	130500	146111115	2850	2850	2850	2850	54
434	20231027	130400	145957215	2850	2850	2850	2850	50
435	20231027	130300	145814715	2850	2855	2855	2850	984
436	20231027	130200	143009990	2855	2855	2855	2855	0
437	20231027	130100	143009990	2855	2855	2855	2855	503
438	20231027	130000	141573925	2855	2855	2855	2855	0
439	20231027	125900	141573925	2855	2855	2855	2855	33
440	20231027	125800	141479710	2850	2850	2850	2850	0
441	20231027	125700	141479710	2850	2850	2850	2850	0
442	20231027	125600	141479710	2850	2850	2850	2850	0
443	20231027	125500	141479710	2850	2850	2850	2850	0
444	20231027	125400	141479710	2850	2855	2855	2850	45
445	20231027	125300	141351240	2855	2855	2855	2855	0
446	20231027	125200	141351240	2855	2855	2855	2855	0
447	20231027	125100	141351240	2855	2855	2855	2855	288
448	20231027	125000	140529000	2860	2860	2860	2860	0
449	20231027	124900	140529000	2860	2865	2865	2860	48
450	20231027	124800	140391715	2860	2860	2860	2860	3
451	20231027	124700	140383135	2855	2855	2855	2855	0
452	20231027	124600	140383135	2855	2855	2855	2855	1
453	20231027	124500	140380280	2865	2865	2865	2865	0
454	20231027	124400	140380280	2865	2865	2865	2865	321
455	20231027	124300	139460615	2865	2865	2865	2865	1
456	20231027	124200	139457750	2855	2855	2855	2855	0
457	20231027	124100	139457750	2855	2860	2860	2855	150
458	20231027	124000	139029190	2865	2865	2865	2865	0
459	20231027	123900	139029190	2865	2865	2865	2865	0
460	20231027	123800	139029190	2865	2865	2865	2865	0
461	20231027	123700	139029190	2865	2865	2865	2865	0
462	20231027	123600	139029190	2865	2865	2865	2865	0
463	20231027	123500	139029190	2865	2865	2865	2865	0
464	20231027	123400	139029190	2865	2865	2865	2865	1012
465	20231027	123300	136129810	2870	2870	2870	2870	0
466	20231027	123200	136129810	2870	2870	2870	2870	0
467	20231027	123100	136129810	2870	2870	2870	2870	0
468	20231027	123000	136129810	2870	2870	2870	2870	0
469	20231027	122900	136129810	2870	2870	2870	2870	0
470	20231027	122800	136129810	2870	2870	2870	2870	0
471	20231027	122700	136129810	2870	2870	2870	2870	0
472	20231027	122600	136129810	2870	2870	2870	2870	861
473	20231027	122500	133658740	2870	2870	2870	2870	139
474	20231027	122400	133259810	2870	2870	2870	2870	0
475	20231027	122300	133259810	2870	2870	2870	2870	0
476	20231027	122200	133259810	2870	2870	2870	2870	0
477	20231027	122100	133259810	2870	2870	2870	2870	1
478	20231027	122000	133256940	2860	2865	2865	2860	500
479	20231027	121900	131826575	2865	2865	2865	2865	0
480	20231027	121800	131826575	2865	2865	2865	2865	0
481	20231027	121700	131826575	2865	2865	2865	2865	0
482	20231027	121600	131826575	2865	2865	2865	2865	0
483	20231027	121500	131826575	2865	2870	2870	2865	42
484	20231027	121400	131706165	2880	2880	2880	2880	0
485	20231027	121300	131706165	2880	2880	2880	2880	0
486	20231027	121200	131706165	2880	2880	2880	2880	0
487	20231027	121100	131706165	2880	2880	2880	2880	0
488	20231027	121000	131706165	2880	2880	2880	2880	0
489	20231027	120900	131706165	2880	2880	2880	2880	0
490	20231027	120800	131706165	2880	2870	2880	2870	12
491	20231027	120700	131671655	2880	2880	2880	2880	9
492	20231027	120600	131645735	2880	2880	2880	2880	0
493	20231027	120500	131645735	2880	2880	2880	2880	0
494	20231027	120400	131645735	2880	2880	2880	2880	0
495	20231027	120300	131645735	2880	2880	2880	2880	0
496	20231027	120200	131645735	2880	2880	2880	2880	1
497	20231027	120100	131642855	2865	2880	2880	2865	5
498	20231027	120000	131628485	2880	2880	2880	2880	0
499	20231027	115900	131628485	2880	2880	2880	2880	0
500	20231027	115800	131628485	2880	2880	2880	2880	3
501	20231027	115700	131619845	2880	2880	2880	2880	0
502	20231027	115600	131619845	2880	2880	2880	2880	11
503	20231027	115500	131588165	2880	2880	2880	2860	1102
504	20231027	115400	128431045	2880	2880	2880	2880	1
505	20231027	115300	128428165	2880	2880	2880	2875	32
506	20231027	115200	128336155	2880	2880	2880	2880	0
507	20231027	115100	128336155	2880	2885	2885	2880	401
508	20231027	115000	127181270	2880	2880	2880	2880	14
509	20231027	114900	127140950	2880	2880	2880	2880	501
510	20231027	114800	125698070	2895	2895	2895	2895	0
511	20231027	114700	125698070	2895	2895	2895	2895	0
512	20231027	114600	125698070	2895	2895	2895	2895	124
513	20231027	114500	125339090	2895	2895	2895	2895	1
514	20231027	114400	125336195	2880	2880	2880	2880	0
515	20231027	114300	125336195	2880	2880	2880	2880	0
516	20231027	114200	125336195	2880	2880	2880	2880	102
517	20231027	114100	125042435	2875	2875	2875	2875	0
518	20231027	114000	125042435	2875	2875	2875	2875	0
519	20231027	113900	125042435	2875	2875	2875	2875	0
520	20231027	113800	125042435	2875	2895	2895	2875	2
521	20231027	113700	125036665	2875	2875	2875	2875	1
522	20231027	113600	125033790	2895	2895	2895	2895	1
523	20231027	113500	125030895	2875	2895	2895	2875	2
524	20231027	113400	125025125	2875	2875	2875	2875	0
525	20231027	113300	125025125	2875	2875	2875	2875	0
526	20231027	113200	125025125	2875	2875	2875	2875	1
527	20231027	113100	125022250	2895	2895	2895	2895	0
528	20231027	113000	125022250	2895	2895	2895	2895	0
529	20231027	112900	125022250	2895	2895	2895	2895	0
530	20231027	112800	125022250	2895	2895	2895	2895	2
531	20231027	112700	125016460	2895	2865	2895	2865	700
532	20231027	112600	122996010	2885	2865	2885	2865	2
533	20231027	112500	122990260	2885	2885	2885	2885	0
534	20231027	112400	122990260	2885	2885	2885	2885	1
535	20231027	112300	122987375	2865	2865	2865	2865	1
536	20231027	112200	122984510	2885	2885	2885	2885	0
537	20231027	112100	122984510	2885	2885	2885	2885	0
538	20231027	112000	122984510	2885	2875	2885	2875	42
539	20231027	111900	122863700	2875	2875	2875	2875	50
540	20231027	111800	122719950	2875	2875	2875	2875	0
541	20231027	111700	122719950	2875	2875	2875	2875	1
542	20231027	111600	122717075	2870	2870	2870	2870	2000
543	20231027	111500	116977075	2870	2870	2870	2870	649
544	20231027	111400	115114445	2870	2870	2870	2870	350
545	20231027	111300	114109945	2870	2865	2870	2865	12
546	20231027	111200	114075560	2860	2860	2860	2860	420
547	20231027	111100	112874360	2860	2860	2860	2860	1000
548	20231027	111000	110014360	2860	2860	2860	2860	1
549	20231027	110900	110011500	2870	2885	2885	2870	1001
550	20231027	110800	107138615	2870	2865	2870	2860	2151
551	20231027	110700	100966005	2870	2885	2885	2870	2
552	20231027	110600	100960250	2855	2855	2855	2855	1
553	20231027	110500	100957395	2885	2875	2885	2870	536
554	20231027	110400	99418635	2875	2885	2885	2875	2
555	20231027	110300	99412875	2870	2870	2870	2870	3
556	20231027	110200	99404265	2895	2895	2895	2895	0
557	20231027	110100	99404265	2895	2895	2895	2895	0
558	20231027	110000	99404265	2895	2895	2895	2895	0
559	20231027	105900	99404265	2895	2895	2895	2895	0
560	20231027	105800	99404265	2895	2895	2895	2895	0
561	20231027	105700	99404265	2895	2895	2895	2895	0
562	20231027	105600	99404265	2895	2890	2895	2890	420
563	20231027	105500	98190460	2890	2890	2890	2890	581
564	20231027	105400	96511370	2890	2890	2890	2890	0
565	20231027	105300	96511370	2890	2890	2890	2890	571
566	20231027	105200	94861180	2890	2890	2890	2890	579
567	20231027	105100	93187870	2890	2870	2890	2870	2020
568	20231027	105000	87369025	2870	2870	2870	2870	200
569	20231027	104900	86795025	2870	2870	2870	2870	49
570	20231027	104800	86654395	2870	2870	2870	2870	0
571	20231027	104700	86654395	2870	2870	2870	2870	0
572	20231027	104600	86654395	2870	2870	2870	2870	0
573	20231027	104500	86654395	2870	2870	2870	2870	12
574	20231027	104400	86619955	2870	2870	2870	2870	0
575	20231027	104300	86619955	2870	2870	2870	2870	0
576	20231027	104200	86619955	2870	2870	2870	2870	111
577	20231027	104100	86301385	2870	2870	2870	2870	107
578	20231027	104000	85994295	2870	2870	2870	2870	0
579	20231027	103900	85994295	2870	2870	2870	2870	3
580	20231027	103800	85985685	2870	2870	2870	2870	0
581	20231027	103700	85985685	2870	2870	2870	2870	0
582	20231027	103600	85985685	2870	2870	2870	2870	0
583	20231027	103500	85985685	2870	2870	2870	2870	645
584	20231027	103400	84134535	2870	2870	2870	2870	120
585	20231027	103300	83790135	2870	2870	2870	2870	0
586	20231027	103200	83790135	2870	2870	2870	2870	0
587	20231027	103100	83790135	2870	2870	2870	2870	0
588	20231027	103000	83790135	2870	2870	2870	2870	0
589	20231027	102900	83790135	2870	2865	2870	2865	2
590	20231027	102800	83784400	2855	2855	2855	2855	29
591	20231027	102700	83701605	2870	2870	2870	2870	0
592	20231027	102600	83701605	2870	2870	2870	2870	0
593	20231027	102500	83701605	2870	2870	2870	2870	0
594	20231027	102400	83701605	2870	2870	2870	2870	2
595	20231027	102300	83695865	2865	2865	2865	2865	0
596	20231027	102200	83695865	2865	2865	2865	2865	10
597	20231027	102100	83667215	2870	2870	2870	2870	0
598	20231027	102000	83667215	2870	2870	2870	2870	0
599	20231027	101900	83667215	2870	2855	2870	2855	385
600	20231027	101800	82565970	2860	2855	2860	2855	891
601	20231027	101700	80022160	2855	2855	2855	2855	1
602	20231027	101600	80019305	2855	2855	2855	2855	0
603	20231027	101500	80019305	2855	2855	2855	2855	0
604	20231027	101400	80019305	2855	2850	2855	2850	198
605	20231027	101300	79454050	2855	2850	2855	2850	200
606	20231027	101200	78884045	2850	2850	2850	2850	0
607	20231027	101100	78884045	2850	2850	2850	2850	0
608	20231027	101000	78884045	2850	2850	2850	2850	0
609	20231027	100900	78884045	2850	2845	2850	2845	34
610	20231027	100800	78787305	2825	2825	2825	2825	0
611	20231027	100700	78787305	2825	2825	2825	2825	4
612	20231027	100600	78776005	2850	2825	2850	2820	1750
613	20231027	100500	73816225	2825	2825	2825	2825	0
614	20231027	100400	73816225	2825	2825	2825	2825	186
615	20231027	100300	73290775	2825	2825	2825	2825	15
616	20231027	100200	73248400	2850	2850	2850	2850	0
617	20231027	100100	73248400	2850	2850	2850	2850	0
618	20231027	100000	73248400	2850	2850	2850	2850	0
619	20231027	095900	73248400	2850	2840	2850	2840	86
620	20231027	095800	73003345	2850	2815	2850	2815	8
621	20231027	095700	72980675	2850	2850	2850	2850	30
622	20231027	095600	72895175	2850	2820	2850	2820	2
623	20231027	095500	72889505	2820	2820	2820	2820	1
624	20231027	095400	72886685	2820	2850	2850	2820	122
625	20231027	095300	72542030	2845	2845	2845	2845	52
626	20231027	095200	72394090	2855	2855	2855	2855	3
627	20231027	095100	72385525	2855	2800	2855	2800	131
628	20231027	095000	72017935	2825	2825	2825	2825	90
629	20231027	094900	71763685	2825	2805	2825	2805	7
630	20231027	094800	71744030	2790	2790	2790	2790	5
631	20231027	094700	71730080	2790	2790	2790	2790	96
632	20231027	094600	71462240	2805	2805	2805	2805	1
633	20231027	094500	71459435	2805	2805	2805	2805	0
634	20231027	094400	71459435	2805	2785	2805	2780	1201
635	20231027	094300	68115860	2790	2790	2790	2790	2415
636	20231027	094200	61378010	2790	2790	2790	2790	500
637	20231027	094100	59983010	2790	2795	2795	2790	337
638	20231027	094000	59042205	2795	2795	2795	2795	98
639	20231027	093900	58768295	2795	2795	2795	2795	102
640	20231027	093800	58483205	2795	2805	2805	2795	1579
641	20231027	093700	54063050	2800	2805	2805	2800	3
642	20231027	093600	54054645	2805	2805	2805	2805	6
643	20231027	093500	54037815	2800	2805	2805	2800	2019
644	20231027	093400	48384520	2805	2805	2805	2805	185
645	20231027	093300	47865595	2805	2810	2810	2805	1447
646	20231027	093200	43806660	2825	2810	2825	2810	1822
647	20231027	093100	38686825	2810	2810	2810	2810	50
648	20231027	093000	38546325	2805	2800	2805	2800	842
649	20231027	092900	36186105	2805	2805	2805	2805	5
650	20231027	092800	36172080	2805	2805	2805	2800	853
651	20231027	092700	33780440	2810	2810	2810	2805	584
652	20231027	092600	32139585	2810	2825	2825	2810	1758
653	20231027	092500	27192385	2825	2835	2835	2825	1444
654	20231027	092400	23101045	2840	2835	2840	2835	506
655	20231027	092300	21666010	2835	2840	2840	2835	186
656	20231027	092200	21137860	2840	2840	2840	2840	13
657	20231027	092100	21100940	2840	2845	2845	2840	60
658	20231027	092000	20930440	2845	2845	2845	2835	126
659	20231027	091900	20573170	2850	2850	2850	2850	0
660	20231027	091800	20573170	2850	2840	2850	2835	1605
661	20231027	091700	16015575	2840	2850	2850	2840	1403
662	20231027	091600	12022680	2850	2850	2850	2850	1
663	20231027	091500	12019830	2850	2855	2855	2850	100
664	20231027	091400	11734550	2875	2875	2875	2875	0
665	20231027	091300	11734550	2875	2875	2875	2875	0
666	20231027	091200	11734550	2875	2875	2875	2875	1
667	20231027	091100	11731675	2875	2860	2875	2855	309
668	20231027	091000	10847765	2880	2880	2880	2880	0
669	20231027	090900	10847765	2880	2880	2880	2870	1092
670	20231027	090800	7713705	2870	2870	2870	2870	143
671	20231027	090700	7303295	2880	2870	2880	2870	41
672	20231027	090600	7185615	2870	2870	2870	2870	81
673	20231027	090500	6953145	2880	2880	2880	2880	200
674	20231027	090400	6377145	2880	2880	2880	2880	1045
675	20231027	090300	3367545	2880	2875	2880	2875	311
676	20231027	090200	2473365	2880	2865	2880	2865	251
677	20231027	090100	1754235	2880	2870	2880	2870	60
678	20231027	090000	1581635	2865	2860	2865	2860	354