KissMeData/123010/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200100	267810491	1600	1600	1600	1600	3401
3	20231027	200000	267810491	1600	1600	1600	1600	0
4	20231027	195900	267810491	1600	1600	1600	1600	0
5	20231027	195800	267810491	1600	1600	1600	1600	0
6	20231027	195700	267810491	1600	1600	1600	1600	0
7	20231027	195600	267810491	1600	1600	1600	1600	0
8	20231027	195500	267810491	1600	1600	1600	1600	0
9	20231027	195400	267810491	1600	1600	1600	1600	0
10	20231027	195300	267810491	1600	1600	1600	1600	0
11	20231027	195200	267810491	1600	1600	1600	1600	0
12	20231027	195100	267810491	1600	1600	1600	1600	0
13	20231027	195000	267810491	1600	1600	1600	1600	0
14	20231027	194900	267810491	1600	1600	1600	1600	0
15	20231027	194800	267810491	1600	1600	1600	1600	0
16	20231027	194700	267810491	1600	1600	1600	1600	0
17	20231027	194600	267810491	1600	1600	1600	1600	0
18	20231027	194500	267810491	1600	1600	1600	1600	0
19	20231027	194400	267810491	1600	1600	1600	1600	0
20	20231027	194300	267810491	1600	1600	1600	1600	0
21	20231027	194200	267810491	1600	1600	1600	1600	0
22	20231027	194100	267810491	1600	1600	1600	1600	0
23	20231027	194000	267810491	1600	1600	1600	1600	0
24	20231027	193900	267810491	1600	1600	1600	1600	0
25	20231027	193800	267810491	1600	1600	1600	1600	0
26	20231027	193700	267810491	1600	1600	1600	1600	0
27	20231027	193600	267810491	1600	1600	1600	1600	0
28	20231027	193500	267810491	1600	1600	1600	1600	0
29	20231027	193400	267810491	1600	1600	1600	1600	0
30	20231027	193300	267810491	1600	1600	1600	1600	0
31	20231027	193200	267810491	1600	1600	1600	1600	0
32	20231027	193100	267810491	1600	1600	1600	1600	3401
33	20231027	193000	267810491	1600	1600	1600	1600	0
34	20231027	192900	267810491	1600	1600	1600	1600	0
35	20231027	192800	267810491	1600	1600	1600	1600	0
36	20231027	192700	267810491	1600	1600	1600	1600	0
37	20231027	192600	267810491	1600	1600	1600	1600	0
38	20231027	192500	267810491	1600	1600	1600	1600	0
39	20231027	192400	267810491	1600	1600	1600	1600	0
40	20231027	192300	267810491	1600	1600	1600	1600	0
41	20231027	192200	267810491	1600	1600	1600	1600	0
42	20231027	192100	267810491	1600	1600	1600	1600	0
43	20231027	192000	267810491	1600	1600	1600	1600	0
44	20231027	191900	267810491	1600	1600	1600	1600	0
45	20231027	191800	267810491	1600	1600	1600	1600	0
46	20231027	191700	267810491	1600	1600	1600	1600	0
47	20231027	191600	267810491	1600	1600	1600	1600	0
48	20231027	191500	267810491	1600	1600	1600	1600	0
49	20231027	191400	267810491	1600	1600	1600	1600	0
50	20231027	191300	267810491	1600	1600	1600	1600	0
51	20231027	191200	267810491	1600	1600	1600	1600	0
52	20231027	191100	267810491	1600	1600	1600	1600	0
53	20231027	191000	267810491	1600	1600	1600	1600	0
54	20231027	190900	267810491	1600	1600	1600	1600	0
55	20231027	190800	267810491	1600	1600	1600	1600	0
56	20231027	190700	267810491	1600	1600	1600	1600	0
57	20231027	190600	267810491	1600	1600	1600	1600	0
58	20231027	190500	267810491	1600	1600	1600	1600	0
59	20231027	190400	267810491	1600	1600	1600	1600	0
60	20231027	190300	267810491	1600	1600	1600	1600	0
61	20231027	190200	267810491	1600	1600	1600	1600	0
62	20231027	190100	267810491	1600	1600	1600	1600	3401
63	20231027	190000	267810491	1600	1600	1600	1600	0
64	20231027	185900	267810491	1600	1600	1600	1600	0
65	20231027	185800	267810491	1600	1600	1600	1600	0
66	20231027	185700	267810491	1600	1600	1600	1600	0
67	20231027	185600	267810491	1600	1600	1600	1600	0
68	20231027	185500	267810491	1600	1600	1600	1600	0
69	20231027	185400	267810491	1600	1600	1600	1600	0
70	20231027	185300	267810491	1600	1600	1600	1600	0
71	20231027	185200	267810491	1600	1600	1600	1600	0
72	20231027	185100	267810491	1600	1600	1600	1600	0
73	20231027	185000	267810491	1600	1600	1600	1600	0
74	20231027	184900	267810491	1600	1600	1600	1600	0
75	20231027	184800	267810491	1600	1600	1600	1600	0
76	20231027	184700	267810491	1600	1600	1600	1600	0
77	20231027	184600	267810491	1600	1600	1600	1600	0
78	20231027	184500	267810491	1600	1600	1600	1600	0
79	20231027	184400	267810491	1600	1600	1600	1600	0
80	20231027	184300	267810491	1600	1600	1600	1600	0
81	20231027	184200	267810491	1600	1600	1600	1600	0
82	20231027	184100	267810491	1600	1600	1600	1600	0
83	20231027	184000	267810491	1600	1600	1600	1600	0
84	20231027	183900	267810491	1600	1600	1600	1600	0
85	20231027	183800	267810491	1600	1600	1600	1600	0
86	20231027	183700	267810491	1600	1600	1600	1600	0
87	20231027	183600	267810491	1600	1600	1600	1600	0
88	20231027	183500	267810491	1600	1600	1600	1600	0
89	20231027	183400	267810491	1600	1600	1600	1600	0
90	20231027	183300	267810491	1600	1600	1600	1600	0
91	20231027	183200	267810491	1600	1600	1600	1600	0
92	20231027	183100	267810491	1600	1600	1600	1600	3401
93	20231027	183000	267810491	1600	1600	1600	1600	0
94	20231027	182900	267810491	1600	1600	1600	1600	0
95	20231027	182800	267810491	1600	1600	1600	1600	0
96	20231027	182700	267810491	1600	1600	1600	1600	0
97	20231027	182600	267810491	1600	1600	1600	1600	0
98	20231027	182500	267810491	1600	1600	1600	1600	0
99	20231027	182400	267810491	1600	1600	1600	1600	0
100	20231027	182300	267810491	1600	1600	1600	1600	0
101	20231027	182200	267810491	1600	1600	1600	1600	0
102	20231027	182100	267810491	1600	1600	1600	1600	0
103	20231027	182000	267810491	1600	1600	1600	1600	0
104	20231027	181900	267810491	1600	1600	1600	1600	0
105	20231027	181800	267810491	1600	1600	1600	1600	0
106	20231027	181700	267810491	1600	1600	1600	1600	0
107	20231027	181600	267810491	1600	1600	1600	1600	0
108	20231027	181500	267810491	1600	1600	1600	1600	0
109	20231027	181400	267810491	1600	1600	1600	1600	0
110	20231027	181300	267810491	1600	1600	1600	1600	0
111	20231027	181200	267810491	1600	1600	1600	1600	0
112	20231027	181100	267810491	1600	1600	1600	1600	0
113	20231027	181000	267810491	1600	1600	1600	1600	0
114	20231027	180900	267810491	1600	1600	1600	1600	0
115	20231027	180800	267810491	1600	1600	1600	1600	0
116	20231027	180700	267810491	1600	1600	1600	1600	0
117	20231027	180600	267810491	1600	1600	1600	1600	0
118	20231027	180500	267810491	1600	1600	1600	1600	0
119	20231027	180400	267810491	1600	1600	1600	1600	0
120	20231027	180300	267810491	1600	1600	1600	1600	0
121	20231027	180200	267810491	1600	1600	1600	1600	0
122	20231027	180100	267810491	1600	1600	1600	1600	3401
123	20231027	180000	267810491	1600	1600	1600	1600	0
124	20231027	175900	267810491	1600	1600	1600	1600	0
125	20231027	175800	267810491	1600	1600	1600	1600	0
126	20231027	175700	267810491	1600	1600	1600	1600	0
127	20231027	175600	267810491	1600	1600	1600	1600	0
128	20231027	175500	267810491	1600	1600	1600	1600	0
129	20231027	175400	267810491	1600	1600	1600	1600	0
130	20231027	175300	267810491	1600	1600	1600	1600	0
131	20231027	175200	267810491	1600	1600	1600	1600	0
132	20231027	175100	267810491	1600	1600	1600	1600	0
133	20231027	175000	267810491	1600	1600	1600	1600	0
134	20231027	174900	267810491	1600	1600	1600	1600	0
135	20231027	174800	267810491	1600	1600	1600	1600	0
136	20231027	174700	267810491	1600	1600	1600	1600	0
137	20231027	174600	267810491	1600	1600	1600	1600	0
138	20231027	174500	267810491	1600	1600	1600	1600	0
139	20231027	174400	267810491	1600	1600	1600	1600	0
140	20231027	174300	267810491	1600	1600	1600	1600	0
141	20231027	174200	267810491	1600	1600	1600	1600	0
142	20231027	174100	267810491	1600	1600	1600	1600	0
143	20231027	174000	267810491	1600	1600	1600	1600	0
144	20231027	173900	267810491	1600	1600	1600	1600	0
145	20231027	173800	267810491	1600	1600	1600	1600	0
146	20231027	173700	267810491	1600	1600	1600	1600	0
147	20231027	173600	267810491	1600	1600	1600	1600	0
148	20231027	173500	267810491	1600	1600	1600	1600	0
149	20231027	173400	267810491	1600	1600	1600	1600	0
150	20231027	173300	267810491	1600	1600	1600	1600	0
151	20231027	173200	267810491	1600	1600	1600	1600	0
152	20231027	173100	267810491	1600	1600	1600	1600	3401
153	20231027	173000	267810491	1600	1600	1600	1600	0
154	20231027	172900	267810491	1600	1600	1600	1600	0
155	20231027	172800	267810491	1600	1600	1600	1600	0
156	20231027	172700	267810491	1600	1600	1600	1600	0
157	20231027	172600	267810491	1600	1600	1600	1600	0
158	20231027	172500	267810491	1600	1600	1600	1600	0
159	20231027	172400	267810491	1600	1600	1600	1600	0
160	20231027	172300	267810491	1600	1600	1600	1600	0
161	20231027	172200	267810491	1600	1600	1600	1600	0
162	20231027	172100	267810491	1600	1600	1600	1600	0
163	20231027	172000	267810491	1600	1600	1600	1600	0
164	20231027	171900	267810491	1600	1600	1600	1600	0
165	20231027	171800	267810491	1600	1600	1600	1600	0
166	20231027	171700	267810491	1600	1600	1600	1600	0
167	20231027	171600	267810491	1600	1600	1600	1600	0
168	20231027	171500	267810491	1600	1600	1600	1600	0
169	20231027	171400	267810491	1600	1600	1600	1600	0
170	20231027	171300	267810491	1600	1600	1600	1600	0
171	20231027	171200	267810491	1600	1600	1600	1600	0
172	20231027	171100	267810491	1600	1600	1600	1600	0
173	20231027	171000	267810491	1600	1600	1600	1600	0
174	20231027	170900	267810491	1600	1600	1600	1600	0
175	20231027	170800	267810491	1600	1600	1600	1600	0
176	20231027	170700	267810491	1600	1600	1600	1600	0
177	20231027	170600	267810491	1600	1600	1600	1600	0
178	20231027	170500	267810491	1600	1600	1600	1600	0
179	20231027	170400	267810491	1600	1600	1600	1600	0
180	20231027	170300	267810491	1600	1600	1600	1600	0
181	20231027	170200	267810491	1600	1600	1600	1600	0
182	20231027	170100	267810491	1600	1600	1600	1600	3401
183	20231027	170000	267810491	1600	1600	1600	1600	0
184	20231027	165900	267810491	1600	1600	1600	1600	0
185	20231027	165800	267810491	1600	1600	1600	1600	0
186	20231027	165700	267810491	1600	1600	1600	1600	0
187	20231027	165600	267810491	1600	1600	1600	1600	0
188	20231027	165500	267810491	1600	1600	1600	1600	0
189	20231027	165400	267810491	1600	1600	1600	1600	0
190	20231027	165300	267810491	1600	1600	1600	1600	0
191	20231027	165200	267810491	1600	1600	1600	1600	0
192	20231027	165100	267810491	1600	1600	1600	1600	0
193	20231027	165000	267810491	1600	1600	1600	1600	0
194	20231027	164900	267810491	1600	1600	1600	1600	0
195	20231027	164800	267810491	1600	1600	1600	1600	0
196	20231027	164700	267810491	1600	1600	1600	1600	0
197	20231027	164600	267810491	1600	1600	1600	1600	0
198	20231027	164500	267810491	1600	1600	1600	1600	0
199	20231027	164400	267810491	1600	1600	1600	1600	0
200	20231027	164300	267810491	1600	1600	1600	1600	0
201	20231027	164200	267810491	1600	1600	1600	1600	0
202	20231027	164100	267810491	1600	1600	1600	1600	0
203	20231027	164000	267810491	1600	1600	1600	1600	0
204	20231027	163900	267810491	1600	1600	1600	1600	0
205	20231027	163800	267810491	1600	1600	1600	1600	0
206	20231027	163700	267810491	1600	1600	1600	1600	0
207	20231027	163600	267810491	1600	1600	1600	1600	0
208	20231027	163500	267810491	1600	1600	1600	1600	0
209	20231027	163400	267810491	1600	1600	1600	1600	0
210	20231027	163300	267810491	1600	1600	1600	1600	0
211	20231027	163200	267810491	1600	1600	1600	1600	0
212	20231027	163100	267810491	1600	1600	1600	1600	3401
213	20231027	163000	267810491	1600	1600	1600	1600	0
214	20231027	162900	267810491	1600	1600	1600	1600	0
215	20231027	162800	267810491	1600	1600	1600	1600	0
216	20231027	162700	267810491	1600	1600	1600	1600	0
217	20231027	162600	267810491	1600	1600	1600	1600	0
218	20231027	162500	267810491	1600	1600	1600	1600	0
219	20231027	162400	267810491	1600	1600	1600	1600	0
220	20231027	162300	267810491	1600	1600	1600	1600	0
221	20231027	162200	267810491	1600	1600	1600	1600	0
222	20231027	162100	267810491	1600	1600	1600	1600	0
223	20231027	162000	267810491	1600	1600	1600	1600	0
224	20231027	161900	267810491	1600	1600	1600	1600	0
225	20231027	161800	267810491	1600	1600	1600	1600	0
226	20231027	161700	267810491	1600	1600	1600	1600	0
227	20231027	161600	267810491	1600	1600	1600	1600	0
228	20231027	161500	267810491	1600	1600	1600	1600	0
229	20231027	161400	267810491	1600	1600	1600	1600	0
230	20231027	161300	267810491	1600	1600	1600	1600	0
231	20231027	161200	267810491	1600	1600	1600	1600	0
232	20231027	161100	267810491	1600	1600	1600	1600	0
233	20231027	161000	267810491	1600	1600	1600	1600	0
234	20231027	160900	267810491	1600	1600	1600	1600	0
235	20231027	160800	267810491	1600	1600	1600	1600	0
236	20231027	160700	267810491	1600	1600	1600	1600	0
237	20231027	160600	267810491	1600	1600	1600	1600	0
238	20231027	160500	267810491	1600	1600	1600	1600	0
239	20231027	160400	267810491	1600	1600	1600	1600	0
240	20231027	160300	267810491	1600	1600	1600	1600	0
241	20231027	160200	267810491	1600	1600	1600	1600	0
242	20231027	160100	267810491	1600	1600	1600	1600	3401
243	20231027	160000	267810491	1600	1600	1600	1600	0
244	20231027	155900	267810491	1600	1600	1600	1600	0
245	20231027	155800	267810491	1600	1600	1600	1600	0
246	20231027	155700	267810491	1600	1600	1600	1600	0
247	20231027	155600	267810491	1600	1600	1600	1600	0
248	20231027	155500	267810491	1600	1600	1600	1600	0
249	20231027	155400	267810491	1600	1600	1600	1600	0
250	20231027	155300	267810491	1600	1600	1600	1600	0
251	20231027	155200	267810491	1600	1600	1600	1600	0
252	20231027	155100	267810491	1600	1600	1600	1600	0
253	20231027	155000	267810491	1600	1600	1600	1600	0
254	20231027	154900	267810491	1600	1600	1600	1600	0
255	20231027	154800	267810491	1600	1600	1600	1600	0
256	20231027	154700	267810491	1600	1600	1600	1600	0
257	20231027	154600	267810491	1600	1600	1600	1600	0
258	20231027	154500	267810491	1600	1600	1600	1600	0
259	20231027	154400	267810491	1600	1600	1600	1600	0
260	20231027	154300	267810491	1600	1600	1600	1600	0
261	20231027	154200	267810491	1600	1600	1600	1600	0
262	20231027	154100	267810491	1600	1600	1600	1600	0
263	20231027	154000	267810491	1600	1600	1600	1600	0
264	20231027	153900	267810491	1600	1600	1600	1600	0
265	20231027	153800	267810491	1600	1600	1600	1600	0
266	20231027	153700	267810491	1600	1600	1600	1600	0
267	20231027	153600	267810491	1600	1600	1600	1600	0
268	20231027	153500	267810491	1600	1600	1600	1600	0
269	20231027	153400	267810491	1600	1600	1600	1600	0
270	20231027	153300	267810491	1600	1600	1600	1600	0
271	20231027	153200	267810491	1600	1600	1600	1600	0
272	20231027	153100	267810491	1600	1600	1600	1600	3401
273	20231027	153000	267810491	1600	1600	1600	1600	3401
274	20231027	152900	262368891	1594	1594	1594	1594	0
275	20231027	152800	262368891	1594	1594	1594	1594	0
276	20231027	152700	262368891	1594	1594	1594	1594	0
277	20231027	152600	262368891	1594	1594	1594	1594	0
278	20231027	152500	262368891	1594	1594	1594	1594	0
279	20231027	152400	262368891	1594	1594	1594	1594	0
280	20231027	152300	262368891	1594	1594	1594	1594	0
281	20231027	152200	262368891	1594	1594	1594	1594	0
282	20231027	152100	262368891	1594	1594	1594	1594	0
283	20231027	152000	262368891	1594	1594	1594	1594	0
284	20231027	151900	262368891	1594	1594	1617	1594	199
285	20231027	151800	262047945	1614	1614	1614	1614	0
286	20231027	151700	262047945	1614	1614	1614	1614	10
287	20231027	151600	262031805	1603	1603	1603	1603	0
288	20231027	151500	262031805	1603	1603	1603	1603	14
289	20231027	151400	262009363	1618	1618	1618	1618	0
290	20231027	151300	262009363	1618	1618	1618	1618	0
291	20231027	151200	262009363	1618	1618	1618	1618	0
292	20231027	151100	262009363	1618	1618	1618	1618	0
293	20231027	151000	262009363	1618	1618	1618	1618	0
294	20231027	150900	262009363	1618	1618	1618	1618	0
295	20231027	150800	262009363	1618	1618	1618	1618	0
296	20231027	150700	262009363	1618	1618	1618	1618	0
297	20231027	150600	262009363	1618	1618	1618	1618	0
298	20231027	150500	262009363	1618	1618	1618	1618	0
299	20231027	150400	262009363	1618	1618	1618	1618	0
300	20231027	150300	262009363	1618	1618	1618	1618	0
301	20231027	150200	262009363	1618	1618	1618	1618	0
302	20231027	150100	262009363	1618	1618	1618	1618	1
303	20231027	150000	262007745	1614	1608	1614	1608	200
304	20231027	145900	261685725	1602	1602	1602	1602	0
305	20231027	145800	261685725	1602	1602	1602	1602	8
306	20231027	145700	261672909	1605	1605	1605	1605	0
307	20231027	145600	261672909	1605	1613	1614	1605	601
308	20231027	145500	260704419	1613	1613	1613	1613	1637
309	20231027	145400	258063938	1613	1591	1613	1587	2100
310	20231027	145300	254710257	1592	1592	1592	1592	0
311	20231027	145200	254710257	1592	1592	1592	1592	0
312	20231027	145100	254710257	1592	1592	1592	1592	0
313	20231027	145000	254710257	1592	1592	1592	1592	0
314	20231027	144900	254710257	1592	1592	1592	1592	0
315	20231027	144800	254710257	1592	1592	1592	1592	0
316	20231027	144700	254710257	1592	1592	1592	1592	0
317	20231027	144600	254710257	1592	1592	1592	1592	0
318	20231027	144500	254710257	1592	1592	1592	1592	0
319	20231027	144400	254710257	1592	1592	1592	1592	0
320	20231027	144300	254710257	1592	1592	1592	1592	0
321	20231027	144200	254710257	1592	1578	1592	1578	1500
322	20231027	144100	252326683	1574	1574	1574	1574	0
323	20231027	144000	252326683	1574	1574	1574	1574	1
324	20231027	143900	252325109	1574	1574	1574	1574	0
325	20231027	143800	252325109	1574	1574	1574	1574	3
326	20231027	143700	252320387	1571	1571	1571	1571	0
327	20231027	143600	252320387	1571	1579	1584	1571	2000
328	20231027	143500	249162392	1580	1580	1580	1580	540
329	20231027	143400	248309192	1585	1585	1585	1585	0
330	20231027	143300	248309192	1585	1585	1585	1585	0
331	20231027	143200	248309192	1585	1585	1585	1585	0
332	20231027	143100	248309192	1585	1585	1585	1585	0
333	20231027	143000	248309192	1585	1585	1585	1585	0
334	20231027	142900	248309192	1585	1584	1585	1584	41
335	20231027	142800	248244208	1584	1584	1584	1584	0
336	20231027	142700	248244208	1584	1584	1584	1584	0
337	20231027	142600	248244208	1584	1584	1584	1584	0
338	20231027	142500	248244208	1584	1584	1584	1584	0
339	20231027	142400	248244208	1584	1586	1586	1584	508
340	20231027	142300	247438570	1586	1586	1586	1586	0
341	20231027	142200	247438570	1586	1587	1587	1586	291
342	20231027	142100	246976757	1593	1593	1593	1593	0
343	20231027	142000	246976757	1593	1593	1593	1593	0
344	20231027	141900	246976757	1593	1593	1593	1593	0
345	20231027	141800	246976757	1593	1593	1593	1593	0
346	20231027	141700	246976757	1593	1593	1593	1593	0
347	20231027	141600	246976757	1593	1593	1593	1593	0
348	20231027	141500	246976757	1593	1593	1593	1593	0
349	20231027	141400	246976757	1593	1593	1593	1593	0
350	20231027	141300	246976757	1593	1593	1593	1593	0
351	20231027	141200	246976757	1593	1593	1593	1593	0
352	20231027	141100	246976757	1593	1593	1593	1593	0
353	20231027	141000	246976757	1593	1593	1593	1593	0
354	20231027	140900	246976757	1593	1593	1593	1593	0
355	20231027	140800	246976757	1593	1593	1593	1593	0
356	20231027	140700	246976757	1593	1593	1593	1593	0
357	20231027	140600	246976757	1593	1593	1593	1593	0
358	20231027	140500	246976757	1593	1593	1593	1593	0
359	20231027	140400	246976757	1593	1593	1593	1593	0
360	20231027	140300	246976757	1593	1593	1593	1593	0
361	20231027	140200	246976757	1593	1593	1593	1593	0
362	20231027	140100	246976757	1593	1593	1593	1593	0
363	20231027	140000	246976757	1593	1593	1593	1593	0
364	20231027	135900	246976757	1593	1593	1593	1593	0
365	20231027	135800	246976757	1593	1593	1593	1593	0
366	20231027	135700	246976757	1593	1593	1593	1593	0
367	20231027	135600	246976757	1593	1590	1593	1590	70
368	20231027	135500	246865445	1586	1586	1586	1586	0
369	20231027	135400	246865445	1586	1586	1586	1586	0
370	20231027	135300	246865445	1586	1586	1586	1586	0
371	20231027	135200	246865445	1586	1586	1586	1586	0
372	20231027	135100	246865445	1586	1586	1586	1586	0
373	20231027	135000	246865445	1586	1586	1586	1586	0
374	20231027	134900	246865445	1586	1586	1586	1586	0
375	20231027	134800	246865445	1586	1586	1586	1586	0
376	20231027	134700	246865445	1586	1586	1586	1586	0
377	20231027	134600	246865445	1586	1586	1586	1586	1263
378	20231027	134500	244862327	1586	1586	1586	1586	0
379	20231027	134400	244862327	1586	1584	1586	1584	1500
380	20231027	134300	242483640	1586	1586	1586	1586	0
381	20231027	134200	242483640	1586	1584	1586	1584	2
382	20231027	134100	242480470	1585	1585	1585	1585	0
383	20231027	134000	242480470	1585	1585	1585	1585	0
384	20231027	133900	242480470	1585	1584	1585	1584	1106
385	20231027	133800	240728532	1578	1578	1578	1578	1330
386	20231027	133700	238629792	1586	1572	1586	1572	4974
387	20231027	133600	230788999	1570	1570	1570	1570	0
388	20231027	133500	230788999	1570	1570	1570	1570	0
389	20231027	133400	230788999	1570	1570	1570	1570	0
390	20231027	133300	230788999	1570	1570	1570	1570	0
391	20231027	133200	230788999	1570	1570	1570	1570	0
392	20231027	133100	230788999	1570	1570	1570	1570	0
393	20231027	133000	230788999	1570	1570	1570	1570	0
394	20231027	132900	230788999	1570	1570	1570	1570	0
395	20231027	132800	230788999	1570	1570	1570	1570	0
396	20231027	132700	230788999	1570	1570	1570	1570	0
397	20231027	132600	230788999	1570	1570	1570	1570	408
398	20231027	132500	230148439	1570	1571	1571	1570	9000
399	20231027	132400	216017162	1571	1571	1571	1571	0
400	20231027	132300	216017162	1571	1571	1571	1571	0
401	20231027	132200	216017162	1571	1573	1573	1571	400
402	20231027	132100	215388369	1574	1574	1574	1574	250
403	20231027	132000	214994869	1575	1575	1575	1575	0
404	20231027	131900	214994869	1575	1575	1575	1575	0
405	20231027	131800	214994869	1575	1575	1575	1575	0
406	20231027	131700	214994869	1575	1575	1575	1575	0
407	20231027	131600	214994869	1575	1575	1575	1575	0
408	20231027	131500	214994869	1575	1576	1576	1575	257
409	20231027	131400	214589984	1577	1577	1577	1577	0
410	20231027	131300	214589984	1577	1577	1577	1577	0
411	20231027	131200	214589984	1577	1577	1577	1577	0
412	20231027	131100	214589984	1577	1577	1577	1577	50
413	20231027	131000	214511134	1575	1575	1575	1575	3
414	20231027	130900	214506409	1576	1576	1576	1576	50
415	20231027	130800	214427609	1575	1575	1575	1575	0
416	20231027	130700	214427609	1575	1575	1575	1575	0
417	20231027	130600	214427609	1575	1575	1575	1575	0
418	20231027	130500	214427609	1575	1575	1575	1575	0
419	20231027	130400	214427609	1575	1577	1577	1575	4034
420	20231027	130300	208072867	1577	1577	1577	1577	0
421	20231027	130200	208072867	1577	1577	1577	1577	0
422	20231027	130100	208072867	1577	1577	1577	1577	0
423	20231027	130000	208072867	1577	1577	1577	1577	50
424	20231027	125900	207994017	1577	1577	1578	1577	1148
425	20231027	125800	206183571	1577	1577	1577	1577	0
426	20231027	125700	206183571	1577	1577	1577	1577	0
427	20231027	125600	206183571	1577	1577	1577	1577	0
428	20231027	125500	206183571	1577	1577	1577	1577	0
429	20231027	125400	206183571	1577	1577	1577	1577	0
430	20231027	125300	206183571	1577	1577	1577	1577	0
431	20231027	125200	206183571	1577	1578	1578	1577	835
432	20231027	125100	204866191	1578	1578	1578	1578	0
433	20231027	125000	204866191	1578	1578	1578	1578	0
434	20231027	124900	204866191	1578	1578	1578	1578	0
435	20231027	124800	204866191	1578	1586	1586	1578	9540
436	20231027	124700	189793165	1587	1589	1589	1587	4513
437	20231027	124600	182627624	1589	1589	1589	1589	0
438	20231027	124500	182627624	1589	1589	1589	1589	0
439	20231027	124400	182627624	1589	1589	1589	1589	0
440	20231027	124300	182627624	1589	1589	1589	1589	0
441	20231027	124200	182627624	1589	1589	1589	1589	0
442	20231027	124100	182627624	1589	1590	1590	1589	6647
443	20231027	124000	172065199	1590	1590	1590	1590	1000
444	20231027	123900	170475199	1588	1593	1594	1588	8244
445	20231027	123800	157368857	1595	1595	1595	1595	0
446	20231027	123700	157368857	1595	1598	1598	1595	4738
447	20231027	123600	149806280	1601	1601	1601	1601	0
448	20231027	123500	149806280	1601	1601	1601	1601	0
449	20231027	123400	149806280	1601	1601	1601	1601	0
450	20231027	123300	149806280	1601	1601	1601	1601	0
451	20231027	123200	149806280	1601	1601	1601	1601	0
452	20231027	123100	149806280	1601	1601	1601	1601	80
453	20231027	123000	149678200	1602	1602	1602	1602	28
454	20231027	122900	149633344	1601	1601	1601	1601	0
455	20231027	122800	149633344	1601	1601	1601	1601	0
456	20231027	122700	149633344	1601	1601	1601	1601	0
457	20231027	122600	149633344	1601	1601	1601	1601	0
458	20231027	122500	149633344	1601	1601	1601	1601	0
459	20231027	122400	149633344	1601	1601	1601	1601	0
460	20231027	122300	149633344	1601	1601	1601	1601	0
461	20231027	122200	149633344	1601	1599	1601	1599	140
462	20231027	122100	149409344	1599	1599	1599	1599	190
463	20231027	122000	149105534	1599	1599	1599	1599	2000
464	20231027	121900	145907534	1600	1605	1605	1600	6000
465	20231027	121800	136296850	1611	1611	1611	1611	0
466	20231027	121700	136296850	1611	1611	1611	1611	0
467	20231027	121600	136296850	1611	1611	1611	1611	0
468	20231027	121500	136296850	1611	1611	1611	1611	0
469	20231027	121400	136296850	1611	1611	1611	1611	0
470	20231027	121300	136296850	1611	1611	1611	1611	0
471	20231027	121200	136296850	1611	1611	1611	1611	0
472	20231027	121100	136296850	1611	1611	1611	1611	200
473	20231027	121000	135974650	1612	1612	1612	1612	0
474	20231027	120900	135974650	1612	1612	1612	1612	0
475	20231027	120800	135974650	1612	1612	1612	1612	112
476	20231027	120700	135794106	1613	1613	1613	1613	0
477	20231027	120600	135794106	1613	1613	1613	1613	0
478	20231027	120500	135794106	1613	1613	1613	1613	0
479	20231027	120400	135794106	1613	1613	1613	1613	0
480	20231027	120300	135794106	1613	1613	1613	1613	0
481	20231027	120200	135794106	1613	1613	1613	1613	0
482	20231027	120100	135794106	1613	1613	1613	1613	0
483	20231027	120000	135794106	1613	1613	1613	1613	0
484	20231027	115900	135794106	1613	1613	1613	1613	30
485	20231027	115800	135745716	1614	1614	1614	1614	0
486	20231027	115700	135745716	1614	1614	1614	1614	0
487	20231027	115600	135745716	1614	1614	1614	1614	0
488	20231027	115500	135745716	1614	1614	1614	1614	0
489	20231027	115400	135745716	1614	1614	1614	1614	0
490	20231027	115300	135745716	1614	1614	1614	1614	5
491	20231027	115200	135737646	1612	1612	1612	1612	288
492	20231027	115100	135273390	1615	1615	1615	1615	0
493	20231027	115000	135273390	1615	1615	1615	1615	0
494	20231027	114900	135273390	1615	1615	1615	1615	0
495	20231027	114800	135273390	1615	1615	1615	1615	117
496	20231027	114700	135084435	1615	1615	1615	1615	275
497	20231027	114600	134640310	1615	1606	1615	1606	14608
498	20231027	114500	111048601	1605	1602	1605	1601	1468
499	20231027	114400	108695528	1602	1602	1602	1602	0
500	20231027	114300	108695528	1602	1602	1602	1602	0
501	20231027	114200	108695528	1602	1602	1602	1602	0
502	20231027	114100	108695528	1602	1602	1602	1602	1
503	20231027	114000	108693926	1601	1601	1601	1601	0
504	20231027	113900	108693926	1601	1601	1601	1601	0
505	20231027	113800	108693926	1601	1601	1601	1601	89
506	20231027	113700	108551437	1598	1598	1598	1598	0
507	20231027	113600	108551437	1598	1598	1598	1598	0
508	20231027	113500	108551437	1598	1598	1598	1598	0
509	20231027	113400	108551437	1598	1598	1598	1598	0
510	20231027	113300	108551437	1598	1601	1601	1598	5000
511	20231027	113200	100554158	1604	1599	1604	1599	21
512	20231027	113100	100520479	1599	1599	1599	1599	0
513	20231027	113000	100520479	1599	1599	1599	1599	1
514	20231027	112900	100518880	1597	1597	1597	1597	0
515	20231027	112800	100518880	1597	1597	1597	1597	0
516	20231027	112700	100518880	1597	1597	1597	1597	0
517	20231027	112600	100518880	1597	1597	1597	1597	0
518	20231027	112500	100518880	1597	1597	1597	1597	0
519	20231027	112400	100518880	1597	1597	1597	1597	0
520	20231027	112300	100518880	1597	1597	1597	1597	0
521	20231027	112200	100518880	1597	1597	1597	1597	0
522	20231027	112100	100518880	1597	1597	1597	1597	0
523	20231027	112000	100518880	1597	1597	1597	1597	0
524	20231027	111900	100518880	1597	1597	1597	1597	0
525	20231027	111800	100518880	1597	1597	1597	1597	0
526	20231027	111700	100518880	1597	1597	1597	1597	0
527	20231027	111600	100518880	1597	1608	1608	1596	4975
528	20231027	111500	92556284	1609	1612	1612	1609	2410
529	20231027	111400	88678108	1615	1615	1615	1615	0
530	20231027	111300	88678108	1615	1615	1615	1615	0
531	20231027	111200	88678108	1615	1615	1615	1615	0
532	20231027	111100	88678108	1615	1615	1615	1615	0
533	20231027	111000	88678108	1615	1615	1615	1615	0
534	20231027	110900	88678108	1615	1615	1615	1615	0
535	20231027	110800	88678108	1615	1615	1615	1615	0
536	20231027	110700	88678108	1615	1615	1615	1615	0
537	20231027	110600	88678108	1615	1615	1615	1615	0
538	20231027	110500	88678108	1615	1615	1615	1615	0
539	20231027	110400	88678108	1615	1615	1615	1615	95
540	20231027	110300	88524683	1615	1615	1615	1615	5
541	20231027	110200	88516608	1611	1606	1611	1606	45
542	20231027	110100	88444279	1608	1608	1608	1608	0
543	20231027	110000	88444279	1608	1608	1608	1608	0
544	20231027	105900	88444279	1608	1608	1608	1608	0
545	20231027	105800	88444279	1608	1608	1608	1608	0
546	20231027	105700	88444279	1608	1608	1608	1608	1
547	20231027	105600	88442671	1604	1604	1604	1604	0
548	20231027	105500	88442671	1604	1604	1604	1604	0
549	20231027	105400	88442671	1604	1604	1604	1604	1
550	20231027	105300	88441067	1603	1603	1603	1603	0
551	20231027	105200	88441067	1603	1603	1603	1603	0
552	20231027	105100	88441067	1603	1603	1603	1603	0
553	20231027	105000	88441067	1603	1603	1603	1603	0
554	20231027	104900	88441067	1603	1601	1617	1601	1035
555	20231027	104800	86773945	1598	1598	1598	1598	0
556	20231027	104700	86773945	1598	1598	1598	1598	0
557	20231027	104600	86773945	1598	1601	1601	1598	500
558	20231027	104500	85974749	1610	1610	1610	1610	0
559	20231027	104400	85974749	1610	1610	1610	1610	0
560	20231027	104300	85974749	1610	1610	1610	1610	0
561	20231027	104200	85974749	1610	1595	1610	1595	1433
562	20231027	104100	83683051	1595	1591	1595	1591	1000
563	20231027	104000	82090863	1590	1590	1590	1590	0
564	20231027	103900	82090863	1590	1590	1590	1590	33
565	20231027	103800	82038393	1591	1591	1591	1591	0
566	20231027	103700	82038393	1591	1591	1591	1591	0
567	20231027	103600	82038393	1591	1591	1591	1591	1
568	20231027	103500	82036802	1591	1591	1591	1591	0
569	20231027	103400	82036802	1591	1591	1591	1591	1
570	20231027	103300	82035211	1589	1589	1589	1589	0
571	20231027	103200	82035211	1589	1589	1589	1589	0
572	20231027	103100	82035211	1589	1589	1589	1589	0
573	20231027	103000	82035211	1589	1589	1589	1589	0
574	20231027	102900	82035211	1589	1589	1589	1589	0
575	20231027	102800	82035211	1589	1589	1589	1589	0
576	20231027	102700	82035211	1589	1589	1589	1589	0
577	20231027	102600	82035211	1589	1589	1589	1589	0
578	20231027	102500	82035211	1589	1589	1589	1589	0
579	20231027	102400	82035211	1589	1589	1589	1589	69
580	20231027	102300	81925570	1586	1586	1586	1586	303
581	20231027	102200	81445012	1586	1586	1586	1586	0
582	20231027	102100	81445012	1586	1586	1586	1586	0
583	20231027	102000	81445012	1586	1586	1586	1586	0
584	20231027	101900	81445012	1586	1586	1586	1586	0
585	20231027	101800	81445012	1586	1586	1586	1586	0
586	20231027	101700	81445012	1586	1586	1586	1586	0
587	20231027	101600	81445012	1586	1586	1586	1586	0
588	20231027	101500	81445012	1586	1586	1586	1586	0
589	20231027	101400	81445012	1586	1586	1586	1586	0
590	20231027	101300	81445012	1586	1586	1586	1586	0
591	20231027	101200	81445012	1586	1586	1586	1586	0
592	20231027	101100	81445012	1586	1586	1586	1586	0
593	20231027	101000	81445012	1586	1586	1586	1586	0
594	20231027	100900	81445012	1586	1586	1586	1586	1
595	20231027	100800	81443426	1585	1585	1585	1585	0
596	20231027	100700	81443426	1585	1585	1585	1585	0
597	20231027	100600	81443426	1585	1585	1585	1585	69
598	20231027	100500	81334061	1585	1585	1585	1585	50
599	20231027	100400	81254811	1581	1581	1581	1581	0
600	20231027	100300	81254811	1581	1581	1581	1581	0
601	20231027	100200	81254811	1581	1581	1581	1581	0
602	20231027	100100	81254811	1581	1582	1582	1581	400
603	20231027	100000	80622209	1590	1590	1590	1590	0
604	20231027	095900	80622209	1590	1590	1590	1590	0
605	20231027	095800	80622209	1590	1590	1590	1590	210
606	20231027	095700	80288309	1592	1592	1592	1592	76
607	20231027	095600	80167317	1596	1596	1596	1596	0
608	20231027	095500	80167317	1596	1596	1596	1596	0
609	20231027	095400	80167317	1596	1596	1596	1596	10
610	20231027	095300	80151357	1592	1592	1592	1592	0
611	20231027	095200	80151357	1592	1592	1592	1592	0
612	20231027	095100	80151357	1592	1592	1592	1592	0
613	20231027	095000	80151357	1592	1592	1592	1592	20
614	20231027	094900	80119517	1592	1592	1592	1592	1
615	20231027	094800	80117925	1592	1592	1592	1592	0
616	20231027	094700	80117925	1592	1592	1592	1592	1
617	20231027	094600	80116333	1587	1583	1587	1583	2055
618	20231027	094500	76858836	1583	1583	1583	1583	1
619	20231027	094400	76857253	1583	1583	1583	1583	0
620	20231027	094300	76857253	1583	1583	1583	1583	1
621	20231027	094200	76855670	1579	1579	1579	1579	800
622	20231027	094100	75592470	1583	1583	1583	1583	0
623	20231027	094000	75592470	1583	1583	1583	1583	0
624	20231027	093900	75592470	1583	1579	1585	1579	12276
625	20231027	093800	56195045	1579	1579	1579	1579	0
626	20231027	093700	56195045	1579	1579	1579	1579	184
627	20231027	093600	55904509	1579	1580	1580	1579	1296
628	20231027	093500	53856925	1579	1576	1579	1576	410
629	20231027	093400	53210081	1576	1576	1576	1576	0
630	20231027	093300	53210081	1576	1576	1576	1576	0
631	20231027	093200	53210081	1576	1573	1576	1573	143
632	20231027	093100	52984716	1573	1573	1573	1573	1070
633	20231027	093000	51301606	1570	1580	1580	1570	18147
634	20231027	092900	22747941	1578	1578	1578	1578	0
635	20231027	092800	22747941	1578	1578	1578	1578	2010
636	20231027	092700	19576161	1578	1581	1581	1578	2788
637	20231027	092600	15170276	1581	1581	1581	1581	1516
638	20231027	092500	12773480	1581	1581	1581	1581	0
639	20231027	092400	12773480	1581	1581	1581	1581	1128
640	20231027	092300	10990112	1582	1582	1582	1582	0
641	20231027	092200	10990112	1582	1583	1583	1582	703
642	20231027	092100	9877293	1583	1583	1583	1583	26
643	20231027	092000	9836135	1583	1583	1583	1583	0
644	20231027	091900	9836135	1583	1583	1583	1583	1
645	20231027	091800	9834552	1587	1587	1587	1587	0
646	20231027	091700	9834552	1587	1587	1587	1587	0
647	20231027	091600	9834552	1587	1587	1587	1587	0
648	20231027	091500	9834552	1587	1587	1587	1587	0
649	20231027	091400	9834552	1587	1587	1587	1587	0
650	20231027	091300	9834552	1587	1587	1587	1587	629
651	20231027	091200	8836329	1589	1589	1589	1589	0
652	20231027	091100	8836329	1589	1589	1589	1589	0
653	20231027	091000	8836329	1589	1589	1589	1589	3
654	20231027	090900	8831562	1590	1590	1590	1590	0
655	20231027	090800	8831562	1590	1587	1590	1587	800
656	20231027	090700	7560099	1597	1597	1597	1597	0
657	20231027	090600	7560099	1597	1597	1597	1597	0
658	20231027	090500	7560099	1597	1597	1597	1597	0
659	20231027	090400	7560099	1597	1597	1597	1597	0
660	20231027	090300	7560099	1597	1597	1597	1597	0
661	20231027	090200	7560099	1597	1597	1597	1597	1
662	20231027	090100	7558502	1577	1580	1580	1577	2640
663	20231027	090000	3391939	1578	1577	1579	1577	2149