KissMeData/068930/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193600	148699210	5600	5600	5600	5600	1239
3	20231027	193500	148699210	5600	5600	5600	5600	0
4	20231027	193400	148699210	5600	5600	5600	5600	0
5	20231027	193300	148699210	5600	5600	5600	5600	0
6	20231027	193200	148699210	5600	5600	5600	5600	0
7	20231027	193100	148699210	5600	5600	5600	5600	0
8	20231027	193000	148699210	5600	5600	5600	5600	0
9	20231027	192900	148699210	5600	5600	5600	5600	0
10	20231027	192800	148699210	5600	5600	5600	5600	0
11	20231027	192700	148699210	5600	5600	5600	5600	0
12	20231027	192600	148699210	5600	5600	5600	5600	0
13	20231027	192500	148699210	5600	5600	5600	5600	0
14	20231027	192400	148699210	5600	5600	5600	5600	0
15	20231027	192300	148699210	5600	5600	5600	5600	0
16	20231027	192200	148699210	5600	5600	5600	5600	0
17	20231027	192100	148699210	5600	5600	5600	5600	0
18	20231027	192000	148699210	5600	5600	5600	5600	0
19	20231027	191900	148699210	5600	5600	5600	5600	0
20	20231027	191800	148699210	5600	5600	5600	5600	0
21	20231027	191700	148699210	5600	5600	5600	5600	0
22	20231027	191600	148699210	5600	5600	5600	5600	0
23	20231027	191500	148699210	5600	5600	5600	5600	0
24	20231027	191400	148699210	5600	5600	5600	5600	0
25	20231027	191300	148699210	5600	5600	5600	5600	0
26	20231027	191200	148699210	5600	5600	5600	5600	0
27	20231027	191100	148699210	5600	5600	5600	5600	0
28	20231027	191000	148699210	5600	5600	5600	5600	0
29	20231027	190900	148699210	5600	5600	5600	5600	0
30	20231027	190800	148699210	5600	5600	5600	5600	0
31	20231027	190700	148699210	5600	5600	5600	5600	0
32	20231027	190600	148699210	5600	5600	5600	5600	1239
33	20231027	190500	148699210	5600	5600	5600	5600	0
34	20231027	190400	148699210	5600	5600	5600	5600	0
35	20231027	190300	148699210	5600	5600	5600	5600	0
36	20231027	190200	148699210	5600	5600	5600	5600	0
37	20231027	190100	148699210	5600	5600	5600	5600	0
38	20231027	190000	148699210	5600	5600	5600	5600	0
39	20231027	185900	148699210	5600	5600	5600	5600	0
40	20231027	185800	148699210	5600	5600	5600	5600	0
41	20231027	185700	148699210	5600	5600	5600	5600	0
42	20231027	185600	148699210	5600	5600	5600	5600	0
43	20231027	185500	148699210	5600	5600	5600	5600	0
44	20231027	185400	148699210	5600	5600	5600	5600	0
45	20231027	185300	148699210	5600	5600	5600	5600	0
46	20231027	185200	148699210	5600	5600	5600	5600	0
47	20231027	185100	148699210	5600	5600	5600	5600	0
48	20231027	185000	148699210	5600	5600	5600	5600	0
49	20231027	184900	148699210	5600	5600	5600	5600	0
50	20231027	184800	148699210	5600	5600	5600	5600	0
51	20231027	184700	148699210	5600	5600	5600	5600	0
52	20231027	184600	148699210	5600	5600	5600	5600	0
53	20231027	184500	148699210	5600	5600	5600	5600	0
54	20231027	184400	148699210	5600	5600	5600	5600	0
55	20231027	184300	148699210	5600	5600	5600	5600	0
56	20231027	184200	148699210	5600	5600	5600	5600	0
57	20231027	184100	148699210	5600	5600	5600	5600	0
58	20231027	184000	148699210	5600	5600	5600	5600	0
59	20231027	183900	148699210	5600	5600	5600	5600	0
60	20231027	183800	148699210	5600	5600	5600	5600	0
61	20231027	183700	148699210	5600	5600	5600	5600	0
62	20231027	183600	148699210	5600	5600	5600	5600	1239
63	20231027	183500	148699210	5600	5600	5600	5600	0
64	20231027	183400	148699210	5600	5600	5600	5600	0
65	20231027	183300	148699210	5600	5600	5600	5600	0
66	20231027	183200	148699210	5600	5600	5600	5600	0
67	20231027	183100	148699210	5600	5600	5600	5600	0
68	20231027	183000	148699210	5600	5600	5600	5600	0
69	20231027	182900	148699210	5600	5600	5600	5600	0
70	20231027	182800	148699210	5600	5600	5600	5600	0
71	20231027	182700	148699210	5600	5600	5600	5600	0
72	20231027	182600	148699210	5600	5600	5600	5600	0
73	20231027	182500	148699210	5600	5600	5600	5600	0
74	20231027	182400	148699210	5600	5600	5600	5600	0
75	20231027	182300	148699210	5600	5600	5600	5600	0
76	20231027	182200	148699210	5600	5600	5600	5600	0
77	20231027	182100	148699210	5600	5600	5600	5600	0
78	20231027	182000	148699210	5600	5600	5600	5600	0
79	20231027	181900	148699210	5600	5600	5600	5600	0
80	20231027	181800	148699210	5600	5600	5600	5600	0
81	20231027	181700	148699210	5600	5600	5600	5600	0
82	20231027	181600	148699210	5600	5600	5600	5600	0
83	20231027	181500	148699210	5600	5600	5600	5600	0
84	20231027	181400	148699210	5600	5600	5600	5600	0
85	20231027	181300	148699210	5600	5600	5600	5600	0
86	20231027	181200	148699210	5600	5600	5600	5600	0
87	20231027	181100	148699210	5600	5600	5600	5600	0
88	20231027	181000	148699210	5600	5600	5600	5600	0
89	20231027	180900	148699210	5600	5600	5600	5600	0
90	20231027	180800	148699210	5600	5600	5600	5600	0
91	20231027	180700	148699210	5600	5600	5600	5600	0
92	20231027	180600	148699210	5600	5600	5600	5600	1239
93	20231027	180500	148699210	5600	5600	5600	5600	0
94	20231027	180400	148699210	5600	5600	5600	5600	0
95	20231027	180300	148699210	5600	5600	5600	5600	0
96	20231027	180200	148699210	5600	5600	5600	5600	0
97	20231027	180100	148699210	5600	5600	5600	5600	0
98	20231027	180000	148699210	5600	5600	5600	5600	0
99	20231027	175900	148699210	5600	5600	5600	5600	0
100	20231027	175800	148699210	5600	5600	5600	5600	0
101	20231027	175700	148699210	5600	5600	5600	5600	0
102	20231027	175600	148699210	5600	5600	5600	5600	0
103	20231027	175500	148699210	5600	5600	5600	5600	0
104	20231027	175400	148699210	5600	5600	5600	5600	0
105	20231027	175300	148699210	5600	5600	5600	5600	0
106	20231027	175200	148699210	5600	5600	5600	5600	0
107	20231027	175100	148699210	5600	5600	5600	5600	0
108	20231027	175000	148699210	5600	5600	5600	5600	0
109	20231027	174900	148699210	5600	5600	5600	5600	0
110	20231027	174800	148699210	5600	5600	5600	5600	0
111	20231027	174700	148699210	5600	5600	5600	5600	0
112	20231027	174600	148699210	5600	5600	5600	5600	0
113	20231027	174500	148699210	5600	5600	5600	5600	0
114	20231027	174400	148699210	5600	5600	5600	5600	0
115	20231027	174300	148699210	5600	5600	5600	5600	0
116	20231027	174200	148699210	5600	5600	5600	5600	0
117	20231027	174100	148699210	5600	5600	5600	5600	0
118	20231027	174000	148699210	5600	5600	5600	5600	0
119	20231027	173900	148699210	5600	5600	5600	5600	0
120	20231027	173800	148699210	5600	5600	5600	5600	0
121	20231027	173700	148699210	5600	5600	5600	5600	0
122	20231027	173600	148699210	5600	5600	5600	5600	1239
123	20231027	173500	148699210	5600	5600	5600	5600	0
124	20231027	173400	148699210	5600	5600	5600	5600	0
125	20231027	173300	148699210	5600	5600	5600	5600	0
126	20231027	173200	148699210	5600	5600	5600	5600	0
127	20231027	173100	148699210	5600	5600	5600	5600	0
128	20231027	173000	148699210	5600	5600	5600	5600	0
129	20231027	172900	148699210	5600	5600	5600	5600	0
130	20231027	172800	148699210	5600	5600	5600	5600	0
131	20231027	172700	148699210	5600	5600	5600	5600	0
132	20231027	172600	148699210	5600	5600	5600	5600	0
133	20231027	172500	148699210	5600	5600	5600	5600	0
134	20231027	172400	148699210	5600	5600	5600	5600	0
135	20231027	172300	148699210	5600	5600	5600	5600	0
136	20231027	172200	148699210	5600	5600	5600	5600	0
137	20231027	172100	148699210	5600	5600	5600	5600	0
138	20231027	172000	148699210	5600	5600	5600	5600	0
139	20231027	171900	148699210	5600	5600	5600	5600	0
140	20231027	171800	148699210	5600	5600	5600	5600	0
141	20231027	171700	148699210	5600	5600	5600	5600	0
142	20231027	171600	148699210	5600	5600	5600	5600	0
143	20231027	171500	148699210	5600	5600	5600	5600	0
144	20231027	171400	148699210	5600	5600	5600	5600	0
145	20231027	171300	148699210	5600	5600	5600	5600	0
146	20231027	171200	148699210	5600	5600	5600	5600	0
147	20231027	171100	148699210	5600	5600	5600	5600	0
148	20231027	171000	148699210	5600	5600	5600	5600	0
149	20231027	170900	148699210	5600	5600	5600	5600	0
150	20231027	170800	148699210	5600	5600	5600	5600	0
151	20231027	170700	148699210	5600	5600	5600	5600	0
152	20231027	170600	148699210	5600	5600	5600	5600	1239
153	20231027	170500	148699210	5600	5600	5600	5600	0
154	20231027	170400	148699210	5600	5600	5600	5600	0
155	20231027	170300	148699210	5600	5600	5600	5600	0
156	20231027	170200	148699210	5600	5600	5600	5600	0
157	20231027	170100	148699210	5600	5600	5600	5600	0
158	20231027	170000	148699210	5600	5600	5600	5600	0
159	20231027	165900	148699210	5600	5600	5600	5600	0
160	20231027	165800	148699210	5600	5600	5600	5600	0
161	20231027	165700	148699210	5600	5600	5600	5600	0
162	20231027	165600	148699210	5600	5600	5600	5600	0
163	20231027	165500	148699210	5600	5600	5600	5600	0
164	20231027	165400	148699210	5600	5600	5600	5600	0
165	20231027	165300	148699210	5600	5600	5600	5600	0
166	20231027	165200	148699210	5600	5600	5600	5600	0
167	20231027	165100	148699210	5600	5600	5600	5600	0
168	20231027	165000	148699210	5600	5600	5600	5600	0
169	20231027	164900	148699210	5600	5600	5600	5600	0
170	20231027	164800	148699210	5600	5600	5600	5600	0
171	20231027	164700	148699210	5600	5600	5600	5600	0
172	20231027	164600	148699210	5600	5600	5600	5600	0
173	20231027	164500	148699210	5600	5600	5600	5600	0
174	20231027	164400	148699210	5600	5600	5600	5600	0
175	20231027	164300	148699210	5600	5600	5600	5600	0
176	20231027	164200	148699210	5600	5600	5600	5600	0
177	20231027	164100	148699210	5600	5600	5600	5600	0
178	20231027	164000	148699210	5600	5600	5600	5600	0
179	20231027	163900	148699210	5600	5600	5600	5600	0
180	20231027	163800	148699210	5600	5600	5600	5600	0
181	20231027	163700	148699210	5600	5600	5600	5600	0
182	20231027	163600	148699210	5600	5600	5600	5600	1239
183	20231027	163500	148699210	5600	5600	5600	5600	0
184	20231027	163400	148699210	5600	5600	5600	5600	0
185	20231027	163300	148699210	5600	5600	5600	5600	0
186	20231027	163200	148699210	5600	5600	5600	5600	0
187	20231027	163100	148699210	5600	5600	5600	5600	0
188	20231027	163000	148699210	5600	5600	5600	5600	0
189	20231027	162900	148699210	5600	5600	5600	5600	0
190	20231027	162800	148699210	5600	5600	5600	5600	0
191	20231027	162700	148699210	5600	5600	5600	5600	0
192	20231027	162600	148699210	5600	5600	5600	5600	0
193	20231027	162500	148699210	5600	5600	5600	5600	0
194	20231027	162400	148699210	5600	5600	5600	5600	0
195	20231027	162300	148699210	5600	5600	5600	5600	0
196	20231027	162200	148699210	5600	5600	5600	5600	0
197	20231027	162100	148699210	5600	5600	5600	5600	0
198	20231027	162000	148699210	5600	5600	5600	5600	0
199	20231027	161900	148699210	5600	5600	5600	5600	0
200	20231027	161800	148699210	5600	5600	5600	5600	0
201	20231027	161700	148699210	5600	5600	5600	5600	0
202	20231027	161600	148699210	5600	5600	5600	5600	0
203	20231027	161500	148699210	5600	5600	5600	5600	0
204	20231027	161400	148699210	5600	5600	5600	5600	0
205	20231027	161300	148699210	5600	5600	5600	5600	0
206	20231027	161200	148699210	5600	5600	5600	5600	0
207	20231027	161100	148699210	5600	5600	5600	5600	0
208	20231027	161000	148699210	5600	5600	5600	5600	0
209	20231027	160900	148699210	5600	5600	5600	5600	0
210	20231027	160800	148699210	5600	5600	5600	5600	0
211	20231027	160700	148699210	5600	5600	5600	5600	0
212	20231027	160600	148699210	5600	5600	5600	5600	1239
213	20231027	160500	148699210	5600	5600	5600	5600	0
214	20231027	160400	148699210	5600	5600	5600	5600	0
215	20231027	160300	148699210	5600	5600	5600	5600	0
216	20231027	160200	148699210	5600	5600	5600	5600	0
217	20231027	160100	148699210	5600	5600	5600	5600	0
218	20231027	160000	148699210	5600	5600	5600	5600	0
219	20231027	155900	148699210	5600	5600	5600	5600	0
220	20231027	155800	148699210	5600	5600	5600	5600	0
221	20231027	155700	148699210	5600	5600	5600	5600	0
222	20231027	155600	148699210	5600	5600	5600	5600	0
223	20231027	155500	148699210	5600	5600	5600	5600	0
224	20231027	155400	148699210	5600	5600	5600	5600	0
225	20231027	155300	148699210	5600	5600	5600	5600	0
226	20231027	155200	148699210	5600	5600	5600	5600	0
227	20231027	155100	148699210	5600	5600	5600	5600	0
228	20231027	155000	148699210	5600	5600	5600	5600	0
229	20231027	154900	148699210	5600	5600	5600	5600	0
230	20231027	154800	148699210	5600	5600	5600	5600	0
231	20231027	154700	148699210	5600	5600	5600	5600	0
232	20231027	154600	148699210	5600	5600	5600	5600	0
233	20231027	154500	148699210	5600	5600	5600	5600	0
234	20231027	154400	148699210	5600	5600	5600	5600	0
235	20231027	154300	148699210	5600	5600	5600	5600	0
236	20231027	154200	148699210	5600	5600	5600	5600	0
237	20231027	154100	148699210	5600	5600	5600	5600	0
238	20231027	154000	148699210	5600	5600	5600	5600	0
239	20231027	153900	148699210	5600	5600	5600	5600	0
240	20231027	153800	148699210	5600	5600	5600	5600	0
241	20231027	153700	148699210	5600	5600	5600	5600	0
242	20231027	153600	148699210	5600	5600	5600	5600	1239
243	20231027	153500	148699210	5600	5600	5600	5600	0
244	20231027	153400	148699210	5600	5600	5600	5600	0
245	20231027	153300	148699210	5600	5600	5600	5600	0
246	20231027	153200	148699210	5600	5600	5600	5600	0
247	20231027	153100	148699210	5600	5600	5600	5600	0
248	20231027	153000	148699210	5600	5600	5600	5600	1239
249	20231027	152900	141760810	5500	5500	5500	5500	0
250	20231027	152800	141760810	5500	5500	5500	5500	0
251	20231027	152700	141760810	5500	5500	5500	5500	0
252	20231027	152600	141760810	5500	5500	5500	5500	0
253	20231027	152500	141760810	5500	5500	5500	5500	0
254	20231027	152400	141760810	5500	5500	5500	5500	0
255	20231027	152300	141760810	5500	5500	5500	5500	0
256	20231027	152200	141760810	5500	5500	5500	5500	0
257	20231027	152100	141760810	5500	5500	5500	5500	0
258	20231027	152000	141760810	5500	5500	5500	5500	0
259	20231027	151900	141760810	5500	5530	5530	5490	1129
260	20231027	151800	135547820	5560	5540	5560	5540	54
261	20231027	151700	135248560	5540	5530	5540	5530	21
262	20231027	151600	135132420	5540	5540	5540	5540	1
263	20231027	151500	135126880	5530	5530	5530	5530	2
264	20231027	151400	135115820	5550	5520	5550	5520	67
265	20231027	151300	134745930	5550	5520	5550	5520	10
266	20231027	151200	134690680	5560	5560	5560	5560	0
267	20231027	151100	134690680	5560	5560	5560	5560	0
268	20231027	151000	134690680	5560	5560	5560	5560	0
269	20231027	150900	134690680	5560	5560	5560	5560	0
270	20231027	150800	134690680	5560	5530	5560	5530	2
271	20231027	150700	134679590	5520	5520	5520	5520	0
272	20231027	150600	134679590	5520	5520	5520	5510	10
273	20231027	150500	134624400	5520	5530	5530	5520	698
274	20231027	150400	130771180	5570	5570	5570	5570	0
275	20231027	150300	130771180	5570	5570	5570	5570	0
276	20231027	150200	130771180	5570	5570	5570	5570	0
277	20231027	150100	130771180	5570	5570	5570	5570	0
278	20231027	150000	130771180	5570	5570	5570	5570	0
279	20231027	145900	130771180	5570	5570	5570	5570	0
280	20231027	145800	130771180	5570	5570	5570	5570	20
281	20231027	145700	130659780	5570	5570	5570	5570	0
282	20231027	145600	130659780	5570	5570	5570	5570	0
283	20231027	145500	130659780	5570	5550	5570	5530	89
284	20231027	145400	130167340	5570	5570	5570	5570	0
285	20231027	145300	130167340	5570	5570	5570	5570	0
286	20231027	145200	130167340	5570	5570	5570	5570	0
287	20231027	145100	130167340	5570	5570	5570	5570	0
288	20231027	145000	130167340	5570	5570	5570	5570	0
289	20231027	144900	130167340	5570	5570	5570	5570	0
290	20231027	144800	130167340	5570	5570	5570	5570	1
291	20231027	144700	130161770	5550	5550	5550	5550	356
292	20231027	144600	128185970	5550	5550	5550	5550	0
293	20231027	144500	128185970	5550	5550	5550	5550	0
294	20231027	144400	128185970	5550	5550	5550	5550	0
295	20231027	144300	128185970	5550	5550	5550	5550	0
296	20231027	144200	128185970	5550	5540	5550	5540	4
297	20231027	144100	128163780	5570	5570	5570	5570	0
298	20231027	144000	128163780	5570	5570	5570	5570	0
299	20231027	143900	128163780	5570	5570	5570	5570	0
300	20231027	143800	128163780	5570	5570	5570	5570	0
301	20231027	143700	128163780	5570	5570	5570	5570	0
302	20231027	143600	128163780	5570	5570	5570	5570	0
303	20231027	143500	128163780	5570	5550	5570	5550	2
304	20231027	143400	128152660	5570	5530	5570	5530	3
305	20231027	143300	128136030	5570	5570	5570	5570	0
306	20231027	143200	128136030	5570	5530	5570	5520	490
307	20231027	143100	125423310	5540	5540	5540	5540	238
308	20231027	143000	124104790	5540	5540	5540	5540	0
309	20231027	142900	124104790	5540	5550	5550	5540	144
310	20231027	142800	123305630	5560	5560	5560	5560	13
311	20231027	142700	123233350	5570	5570	5570	5570	0
312	20231027	142600	123233350	5570	5570	5570	5570	0
313	20231027	142500	123233350	5570	5570	5570	5570	0
314	20231027	142400	123233350	5570	5570	5570	5570	4
315	20231027	142300	123211070	5560	5560	5560	5560	141
316	20231027	142200	122427110	5590	5590	5590	5590	0
317	20231027	142100	122427110	5590	5590	5590	5590	0
318	20231027	142000	122427110	5590	5590	5590	5590	0
319	20231027	141900	122427110	5590	5590	5590	5590	0
320	20231027	141800	122427110	5590	5590	5590	5590	0
321	20231027	141700	122427110	5590	5590	5590	5590	0
322	20231027	141600	122427110	5590	5590	5590	5590	1
323	20231027	141500	122421520	5590	5590	5590	5590	0
324	20231027	141400	122421520	5590	5590	5590	5590	0
325	20231027	141300	122421520	5590	5590	5590	5590	0
326	20231027	141200	122421520	5590	5590	5590	5590	0
327	20231027	141100	122421520	5590	5590	5590	5590	0
328	20231027	141000	122421520	5590	5590	5590	5590	0
329	20231027	140900	122421520	5590	5590	5590	5590	0
330	20231027	140800	122421520	5590	5590	5590	5590	1
331	20231027	140700	122415930	5550	5550	5550	5550	0
332	20231027	140600	122415930	5550	5550	5550	5550	0
333	20231027	140500	122415930	5550	5550	5550	5550	0
334	20231027	140400	122415930	5550	5550	5550	5550	0
335	20231027	140300	122415930	5550	5550	5550	5550	0
336	20231027	140200	122415930	5550	5550	5550	5550	0
337	20231027	140100	122415930	5550	5550	5550	5550	0
338	20231027	140000	122415930	5550	5550	5550	5550	0
339	20231027	135900	122415930	5550	5580	5580	5550	30
340	20231027	135800	122249230	5610	5610	5610	5610	0
341	20231027	135700	122249230	5610	5610	5610	5610	0
342	20231027	135600	122249230	5610	5610	5610	5610	0
343	20231027	135500	122249230	5610	5610	5610	5610	0
344	20231027	135400	122249230	5610	5610	5610	5610	0
345	20231027	135300	122249230	5610	5610	5610	5610	0
346	20231027	135200	122249230	5610	5610	5610	5610	0
347	20231027	135100	122249230	5610	5610	5610	5610	1
348	20231027	135000	122243620	5610	5610	5610	5610	0
349	20231027	134900	122243620	5610	5590	5610	5590	5
350	20231027	134800	122215650	5570	5570	5570	5570	0
351	20231027	134700	122215650	5570	5570	5570	5570	0
352	20231027	134600	122215650	5570	5570	5570	5570	0
353	20231027	134500	122215650	5570	5570	5570	5570	439
354	20231027	134400	119770420	5570	5570	5570	5570	0
355	20231027	134300	119770420	5570	5570	5570	5570	0
356	20231027	134200	119770420	5570	5570	5570	5570	0
357	20231027	134100	119770420	5570	5570	5570	5570	0
358	20231027	134000	119770420	5570	5570	5570	5570	1
359	20231027	133900	119764850	5550	5550	5550	5550	0
360	20231027	133800	119764850	5550	5550	5550	5550	0
361	20231027	133700	119764850	5550	5580	5580	5550	1200
362	20231027	133600	113093240	5590	5590	5590	5590	0
363	20231027	133500	113093240	5590	5590	5590	5590	25
364	20231027	133400	112953490	5590	5590	5590	5590	0
365	20231027	133300	112953490	5590	5590	5590	5590	0
366	20231027	133200	112953490	5590	5590	5590	5590	0
367	20231027	133100	112953490	5590	5590	5590	5590	0
368	20231027	133000	112953490	5590	5590	5590	5590	0
369	20231027	132900	112953490	5590	5590	5590	5590	0
370	20231027	132800	112953490	5590	5590	5590	5590	0
371	20231027	132700	112953490	5590	5590	5590	5590	5
372	20231027	132600	112925540	5590	5590	5590	5590	0
373	20231027	132500	112925540	5590	5590	5590	5590	0
374	20231027	132400	112925540	5590	5590	5590	5590	0
375	20231027	132300	112925540	5590	5590	5590	5590	0
376	20231027	132200	112925540	5590	5590	5590	5590	0
377	20231027	132100	112925540	5590	5590	5590	5590	0
378	20231027	132000	112925540	5590	5590	5590	5590	0
379	20231027	131900	112925540	5590	5590	5590	5590	0
380	20231027	131800	112925540	5590	5590	5590	5590	1
381	20231027	131700	112919950	5580	5580	5580	5580	330
382	20231027	131600	111078550	5590	5590	5590	5590	0
383	20231027	131500	111078550	5590	5590	5590	5590	0
384	20231027	131400	111078550	5590	5590	5590	5590	10
385	20231027	131300	111022650	5580	5580	5580	5580	10
386	20231027	131200	110966850	5590	5590	5590	5590	0
387	20231027	131100	110966850	5590	5590	5590	5590	0
388	20231027	131000	110966850	5590	5580	5590	5580	11
389	20231027	130900	110905460	5590	5590	5590	5590	0
390	20231027	130800	110905460	5590	5590	5590	5590	0
391	20231027	130700	110905460	5590	5590	5590	5590	1
392	20231027	130600	110899870	5570	5570	5570	5570	0
393	20231027	130500	110899870	5570	5580	5580	5570	130
394	20231027	130400	110175750	5580	5580	5580	5580	80
395	20231027	130300	109729350	5600	5600	5600	5600	0
396	20231027	130200	109729350	5600	5600	5600	5600	0
397	20231027	130100	109729350	5600	5600	5600	5600	0
398	20231027	130000	109729350	5600	5600	5600	5600	0
399	20231027	125900	109729350	5600	5600	5600	5600	0
400	20231027	125800	109729350	5600	5600	5600	5600	0
401	20231027	125700	109729350	5600	5600	5600	5600	0
402	20231027	125600	109729350	5600	5600	5600	5600	0
403	20231027	125500	109729350	5600	5600	5600	5600	1
404	20231027	125400	109723750	5590	5590	5590	5590	0
405	20231027	125300	109723750	5590	5590	5590	5590	0
406	20231027	125200	109723750	5590	5590	5590	5590	328
407	20231027	125100	107890230	5600	5600	5600	5600	178
408	20231027	125000	106893430	5600	5600	5600	5600	3
409	20231027	124900	106876630	5610	5610	5610	5610	0
410	20231027	124800	106876630	5610	5610	5610	5610	1
411	20231027	124700	106871020	5600	5600	5600	5600	0
412	20231027	124600	106871020	5600	5600	5600	5600	2
413	20231027	124500	106859820	5600	5600	5600	5600	0
414	20231027	124400	106859820	5600	5600	5600	5600	50
415	20231027	124300	106579820	5610	5610	5610	5610	0
416	20231027	124200	106579820	5610	5610	5610	5610	0
417	20231027	124100	106579820	5610	5610	5610	5610	0
418	20231027	124000	106579820	5610	5610	5610	5610	0
419	20231027	123900	106579820	5610	5610	5610	5610	0
420	20231027	123800	106579820	5610	5610	5610	5610	0
421	20231027	123700	106579820	5610	5610	5610	5610	0
422	20231027	123600	106579820	5610	5610	5610	5610	0
423	20231027	123500	106579820	5610	5610	5610	5610	0
424	20231027	123400	106579820	5610	5610	5610	5610	0
425	20231027	123300	106579820	5610	5610	5610	5610	1
426	20231027	123200	106574210	5600	5600	5600	5600	0
427	20231027	123100	106574210	5600	5600	5600	5600	0
428	20231027	123000	106574210	5600	5600	5600	5600	0
429	20231027	122900	106574210	5600	5600	5600	5600	0
430	20231027	122800	106574210	5600	5600	5600	5600	103
431	20231027	122700	105997410	5610	5610	5610	5610	0
432	20231027	122600	105997410	5610	5610	5610	5610	0
433	20231027	122500	105997410	5610	5610	5610	5610	0
434	20231027	122400	105997410	5610	5610	5610	5610	0
435	20231027	122300	105997410	5610	5610	5610	5610	0
436	20231027	122200	105997410	5610	5610	5610	5610	0
437	20231027	122100	105997410	5610	5610	5610	5610	0
438	20231027	122000	105997410	5610	5610	5610	5610	0
439	20231027	121900	105997410	5610	5610	5610	5610	0
440	20231027	121800	105997410	5610	5610	5610	5610	0
441	20231027	121700	105997410	5610	5610	5610	5610	0
442	20231027	121600	105997410	5610	5610	5610	5610	0
443	20231027	121500	105997410	5610	5610	5610	5610	0
444	20231027	121400	105997410	5610	5610	5610	5610	1
445	20231027	121300	105991800	5600	5600	5600	5600	0
446	20231027	121200	105991800	5600	5600	5600	5600	0
447	20231027	121100	105991800	5600	5600	5600	5600	0
448	20231027	121000	105991800	5600	5600	5600	5600	0
449	20231027	120900	105991800	5600	5600	5600	5600	0
450	20231027	120800	105991800	5600	5600	5600	5600	2
451	20231027	120700	105980600	5610	5610	5610	5610	1
452	20231027	120600	105974990	5610	5610	5610	5610	0
453	20231027	120500	105974990	5610	5610	5610	5610	0
454	20231027	120400	105974990	5610	5610	5610	5610	0
455	20231027	120300	105974990	5610	5610	5610	5610	0
456	20231027	120200	105974990	5610	5610	5610	5610	0
457	20231027	120100	105974990	5610	5610	5610	5610	0
458	20231027	120000	105974990	5610	5610	5610	5610	0
459	20231027	115900	105974990	5610	5610	5610	5610	0
460	20231027	115800	105974990	5610	5610	5610	5610	0
461	20231027	115700	105974990	5610	5610	5610	5610	0
462	20231027	115600	105974990	5610	5610	5610	5610	0
463	20231027	115500	105974990	5610	5610	5610	5610	0
464	20231027	115400	105974990	5610	5610	5610	5610	0
465	20231027	115300	105974990	5610	5610	5610	5610	0
466	20231027	115200	105974990	5610	5610	5610	5610	0
467	20231027	115100	105974990	5610	5610	5610	5610	0
468	20231027	115000	105974990	5610	5610	5610	5610	0
469	20231027	114900	105974990	5610	5610	5610	5610	0
470	20231027	114800	105974990	5610	5610	5610	5610	0
471	20231027	114700	105974990	5610	5610	5610	5610	0
472	20231027	114600	105974990	5610	5610	5610	5610	0
473	20231027	114500	105974990	5610	5610	5610	5610	0
474	20231027	114400	105974990	5610	5610	5610	5610	0
475	20231027	114300	105974990	5610	5610	5610	5610	0
476	20231027	114200	105974990	5610	5610	5610	5610	0
477	20231027	114100	105974990	5610	5610	5610	5610	0
478	20231027	114000	105974990	5610	5610	5610	5610	0
479	20231027	113900	105974990	5610	5610	5610	5610	0
480	20231027	113800	105974990	5610	5610	5610	5610	1
481	20231027	113700	105969380	5610	5610	5610	5610	0
482	20231027	113600	105969380	5610	5610	5610	5610	0
483	20231027	113500	105969380	5610	5610	5610	5610	0
484	20231027	113400	105969380	5610	5610	5610	5610	0
485	20231027	113300	105969380	5610	5610	5610	5610	0
486	20231027	113200	105969380	5610	5610	5610	5610	0
487	20231027	113100	105969380	5610	5610	5610	5610	0
488	20231027	113000	105969380	5610	5610	5610	5610	0
489	20231027	112900	105969380	5610	5610	5610	5610	0
490	20231027	112800	105969380	5610	5610	5610	5610	0
491	20231027	112700	105969380	5610	5610	5610	5610	0
492	20231027	112600	105969380	5610	5610	5610	5610	0
493	20231027	112500	105969380	5610	5610	5610	5610	0
494	20231027	112400	105969380	5610	5610	5610	5610	1
495	20231027	112300	105963770	5610	5610	5610	5610	20
496	20231027	112200	105851570	5610	5610	5610	5610	2
497	20231027	112100	105840350	5610	5610	5610	5610	20
498	20231027	112000	105728150	5610	5610	5610	5610	0
499	20231027	111900	105728150	5610	5610	5610	5610	0
500	20231027	111800	105728150	5610	5610	5610	5610	5
501	20231027	111700	105700100	5610	5610	5610	5610	0
502	20231027	111600	105700100	5610	5610	5610	5610	0
503	20231027	111500	105700100	5610	5610	5610	5610	0
504	20231027	111400	105700100	5610	5610	5610	5610	0
505	20231027	111300	105700100	5610	5610	5610	5610	0
506	20231027	111200	105700100	5610	5610	5610	5610	0
507	20231027	111100	105700100	5610	5610	5610	5610	0
508	20231027	111000	105700100	5610	5610	5610	5610	0
509	20231027	110900	105700100	5610	5610	5610	5610	0
510	20231027	110800	105700100	5610	5610	5610	5610	0
511	20231027	110700	105700100	5610	5610	5610	5610	0
512	20231027	110600	105700100	5610	5610	5610	5610	0
513	20231027	110500	105700100	5610	5610	5610	5610	0
514	20231027	110400	105700100	5610	5610	5610	5610	0
515	20231027	110300	105700100	5610	5610	5610	5610	3
516	20231027	110200	105683270	5570	5570	5570	5570	0
517	20231027	110100	105683270	5570	5570	5570	5570	0
518	20231027	110000	105683270	5570	5570	5570	5570	0
519	20231027	105900	105683270	5570	5570	5570	5570	67
520	20231027	105800	105310080	5580	5590	5590	5580	279
521	20231027	105700	103751870	5600	5600	5600	5600	0
522	20231027	105600	103751870	5600	5590	5600	5590	20
523	20231027	105500	103640060	5590	5590	5590	5590	0
524	20231027	105400	103640060	5590	5590	5590	5590	30
525	20231027	105300	103472360	5590	5590	5590	5590	0
526	20231027	105200	103472360	5590	5590	5590	5590	0
527	20231027	105100	103472360	5590	5590	5590	5590	0
528	20231027	105000	103472360	5590	5590	5590	5590	0
529	20231027	104900	103472360	5590	5590	5590	5590	0
530	20231027	104800	103472360	5590	5590	5590	5590	0
531	20231027	104700	103472360	5590	5590	5590	5590	10
532	20231027	104600	103416460	5590	5590	5590	5590	0
533	20231027	104500	103416460	5590	5590	5590	5590	0
534	20231027	104400	103416460	5590	5590	5590	5590	1
535	20231027	104300	103410870	5570	5570	5570	5570	0
536	20231027	104200	103410870	5570	5570	5570	5570	0
537	20231027	104100	103410870	5570	5570	5570	5570	0
538	20231027	104000	103410870	5570	5570	5570	5570	0
539	20231027	103900	103410870	5570	5570	5570	5570	0
540	20231027	103800	103410870	5570	5570	5570	5570	0
541	20231027	103700	103410870	5570	5570	5570	5570	0
542	20231027	103600	103410870	5570	5570	5570	5570	1
543	20231027	103500	103405300	5540	5540	5540	5540	174
544	20231027	103400	102441340	5540	5570	5570	5540	133
545	20231027	103300	101703700	5570	5570	5570	5570	124
546	20231027	103200	101013020	5570	5570	5570	5570	0
547	20231027	103100	101013020	5570	5570	5570	5570	0
548	20231027	103000	101013020	5570	5570	5570	5570	0
549	20231027	102900	101013020	5570	5590	5590	5570	101
550	20231027	102800	100450380	5570	5580	5580	5570	338
551	20231027	102700	98566450	5590	5590	5590	5590	0
552	20231027	102600	98566450	5590	5590	5590	5590	0
553	20231027	102500	98566450	5590	5590	5590	5590	3
554	20231027	102400	98549680	5600	5600	5600	5600	0
555	20231027	102300	98549680	5600	5600	5600	5600	0
556	20231027	102200	98549680	5600	5600	5600	5600	0
557	20231027	102100	98549680	5600	5600	5600	5600	0
558	20231027	102000	98549680	5600	5600	5600	5600	0
559	20231027	101900	98549680	5600	5600	5600	5600	0
560	20231027	101800	98549680	5600	5600	5600	5600	0
561	20231027	101700	98549680	5600	5600	5600	5600	0
562	20231027	101600	98549680	5600	5600	5600	5600	0
563	20231027	101500	98549680	5600	5600	5600	5600	106
564	20231027	101400	97956080	5610	5610	5610	5610	0
565	20231027	101300	97956080	5610	5610	5610	5610	0
566	20231027	101200	97956080	5610	5610	5610	5610	0
567	20231027	101100	97956080	5610	5610	5610	5610	0
568	20231027	101000	97956080	5610	5610	5610	5610	0
569	20231027	100900	97956080	5610	5610	5610	5610	116
570	20231027	100800	97305320	5600	5600	5600	5600	76
571	20231027	100700	96879720	5600	5600	5600	5600	8
572	20231027	100600	96834920	5590	5590	5590	5590	1
573	20231027	100500	96829330	5620	5620	5620	5620	0
574	20231027	100400	96829330	5620	5620	5620	5620	0
575	20231027	100300	96829330	5620	5620	5620	5620	1
576	20231027	100200	96823710	5600	5600	5600	5600	0
577	20231027	100100	96823710	5600	5600	5600	5600	0
578	20231027	100000	96823710	5600	5600	5600	5600	0
579	20231027	095900	96823710	5600	5600	5600	5600	2
580	20231027	095800	96812510	5600	5600	5600	5600	0
581	20231027	095700	96812510	5600	5600	5600	5600	0
582	20231027	095600	96812510	5600	5600	5600	5600	0
583	20231027	095500	96812510	5600	5640	5640	5540	1397
584	20231027	095400	89042440	5650	5650	5650	5650	23
585	20231027	095300	88912490	5650	5650	5650	5650	0
586	20231027	095200	88912490	5650	5650	5650	5650	0
587	20231027	095100	88912490	5650	5650	5650	5650	160
588	20231027	095000	88008490	5680	5680	5680	5680	0
589	20231027	094900	88008490	5680	5650	5680	5650	3
590	20231027	094800	87991480	5630	5650	5650	5630	1058
591	20231027	094700	82024920	5650	5650	5650	5650	0
592	20231027	094600	82024920	5650	5650	5650	5650	10
593	20231027	094500	81968420	5650	5650	5650	5650	0
594	20231027	094400	81968420	5650	5650	5650	5650	2
595	20231027	094300	81957120	5650	5650	5650	5650	0
596	20231027	094200	81957120	5650	5650	5650	5650	149
597	20231027	094100	81115270	5650	5650	5650	5650	0
598	20231027	094000	81115270	5650	5650	5650	5650	0
599	20231027	093900	81115270	5650	5650	5650	5650	13
600	20231027	093800	81041820	5640	5640	5650	5640	154
601	20231027	093700	80173160	5640	5640	5640	5640	1
602	20231027	093600	80167520	5650	5650	5650	5650	1
603	20231027	093500	80161870	5650	5650	5650	5650	2
604	20231027	093400	80150570	5670	5650	5670	5650	10
605	20231027	093300	80094030	5650	5650	5650	5650	13
606	20231027	093200	80020580	5660	5680	5700	5660	476
607	20231027	093100	77309120	5640	5640	5640	5640	0
608	20231027	093000	77309120	5640	5640	5640	5640	0
609	20231027	092900	77309120	5640	5650	5650	5640	431
610	20231027	092800	74877730	5640	5650	5650	5640	2
611	20231027	092700	74866440	5640	5640	5650	5640	538
612	20231027	092600	71832100	5640	5660	5660	5640	136
613	20231027	092500	71063670	5690	5680	5690	5680	31
614	20231027	092400	70887510	5670	5670	5670	5670	89
615	20231027	092300	70382880	5670	5670	5670	5670	11
616	20231027	092200	70320510	5660	5660	5660	5660	50
617	20231027	092100	70037510	5660	5660	5660	5660	181
618	20231027	092000	69013050	5620	5630	5630	5620	93
619	20231027	091900	68490210	5630	5640	5640	5630	13
620	20231027	091800	68416970	5670	5670	5670	5670	0
621	20231027	091700	68416970	5670	5680	5680	5630	391
622	20231027	091600	66208880	5680	5680	5700	5670	63
623	20231027	091500	65851360	5700	5700	5700	5690	417
624	20231027	091400	63475480	5700	5710	5710	5700	137
625	20231027	091300	62694060	5750	5750	5750	5750	3
626	20231027	091200	62676810	5720	5720	5720	5720	5
627	20231027	091100	62648210	5750	5690	5750	5690	107
628	20231027	091000	62033800	5720	5700	5720	5680	371
629	20231027	090900	59920290	5700	5700	5700	5700	179
630	20231027	090800	58899990	5710	5720	5720	5710	230
631	20231027	090700	57585780	5730	5740	5740	5730	262
632	20231027	090600	56082260	5740	5770	5770	5740	202
633	20231027	090500	54919470	5790	5810	5810	5780	1673
634	20231027	090400	45218650	5810	5870	5870	5790	787
635	20231027	090300	40603700	5870	5770	5890	5770	2871
636	20231027	090200	23839900	5740	5700	5740	5700	812
637	20231027	090100	19200450	5700	5760	5780	5700	968
638	20231027	090000	13627690	5750	5660	5750	5660	2386