KissMeData/092790/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194900	3131321050	9060	9060	9060	9060	4927
3	20231027	194800	3131321050	9060	9060	9060	9060	0
4	20231027	194700	3131321050	9060	9060	9060	9060	0
5	20231027	194600	3131321050	9060	9060	9060	9060	0
6	20231027	194500	3131321050	9060	9060	9060	9060	0
7	20231027	194400	3131321050	9060	9060	9060	9060	0
8	20231027	194300	3131321050	9060	9060	9060	9060	0
9	20231027	194200	3131321050	9060	9060	9060	9060	0
10	20231027	194100	3131321050	9060	9060	9060	9060	0
11	20231027	194000	3131321050	9060	9060	9060	9060	0
12	20231027	193900	3131321050	9060	9060	9060	9060	0
13	20231027	193800	3131321050	9060	9060	9060	9060	0
14	20231027	193700	3131321050	9060	9060	9060	9060	0
15	20231027	193600	3131321050	9060	9060	9060	9060	0
16	20231027	193500	3131321050	9060	9060	9060	9060	0
17	20231027	193400	3131321050	9060	9060	9060	9060	0
18	20231027	193300	3131321050	9060	9060	9060	9060	0
19	20231027	193200	3131321050	9060	9060	9060	9060	0
20	20231027	193100	3131321050	9060	9060	9060	9060	0
21	20231027	193000	3131321050	9060	9060	9060	9060	0
22	20231027	192900	3131321050	9060	9060	9060	9060	0
23	20231027	192800	3131321050	9060	9060	9060	9060	0
24	20231027	192700	3131321050	9060	9060	9060	9060	0
25	20231027	192600	3131321050	9060	9060	9060	9060	0
26	20231027	192500	3131321050	9060	9060	9060	9060	0
27	20231027	192400	3131321050	9060	9060	9060	9060	0
28	20231027	192300	3131321050	9060	9060	9060	9060	0
29	20231027	192200	3131321050	9060	9060	9060	9060	0
30	20231027	192100	3131321050	9060	9060	9060	9060	0
31	20231027	192000	3131321050	9060	9060	9060	9060	0
32	20231027	191900	3131321050	9060	9060	9060	9060	4927
33	20231027	191800	3131321050	9060	9060	9060	9060	0
34	20231027	191700	3131321050	9060	9060	9060	9060	0
35	20231027	191600	3131321050	9060	9060	9060	9060	0
36	20231027	191500	3131321050	9060	9060	9060	9060	0
37	20231027	191400	3131321050	9060	9060	9060	9060	0
38	20231027	191300	3131321050	9060	9060	9060	9060	0
39	20231027	191200	3131321050	9060	9060	9060	9060	0
40	20231027	191100	3131321050	9060	9060	9060	9060	0
41	20231027	191000	3131321050	9060	9060	9060	9060	0
42	20231027	190900	3131321050	9060	9060	9060	9060	0
43	20231027	190800	3131321050	9060	9060	9060	9060	0
44	20231027	190700	3131321050	9060	9060	9060	9060	0
45	20231027	190600	3131321050	9060	9060	9060	9060	0
46	20231027	190500	3131321050	9060	9060	9060	9060	0
47	20231027	190400	3131321050	9060	9060	9060	9060	0
48	20231027	190300	3131321050	9060	9060	9060	9060	0
49	20231027	190200	3131321050	9060	9060	9060	9060	0
50	20231027	190100	3131321050	9060	9060	9060	9060	0
51	20231027	190000	3131321050	9060	9060	9060	9060	0
52	20231027	185900	3131321050	9060	9060	9060	9060	0
53	20231027	185800	3131321050	9060	9060	9060	9060	0
54	20231027	185700	3131321050	9060	9060	9060	9060	0
55	20231027	185600	3131321050	9060	9060	9060	9060	0
56	20231027	185500	3131321050	9060	9060	9060	9060	0
57	20231027	185400	3131321050	9060	9060	9060	9060	0
58	20231027	185300	3131321050	9060	9060	9060	9060	0
59	20231027	185200	3131321050	9060	9060	9060	9060	0
60	20231027	185100	3131321050	9060	9060	9060	9060	0
61	20231027	185000	3131321050	9060	9060	9060	9060	0
62	20231027	184900	3131321050	9060	9060	9060	9060	4927
63	20231027	184800	3131321050	9060	9060	9060	9060	0
64	20231027	184700	3131321050	9060	9060	9060	9060	0
65	20231027	184600	3131321050	9060	9060	9060	9060	0
66	20231027	184500	3131321050	9060	9060	9060	9060	0
67	20231027	184400	3131321050	9060	9060	9060	9060	0
68	20231027	184300	3131321050	9060	9060	9060	9060	0
69	20231027	184200	3131321050	9060	9060	9060	9060	0
70	20231027	184100	3131321050	9060	9060	9060	9060	0
71	20231027	184000	3131321050	9060	9060	9060	9060	0
72	20231027	183900	3131321050	9060	9060	9060	9060	0
73	20231027	183800	3131321050	9060	9060	9060	9060	0
74	20231027	183700	3131321050	9060	9060	9060	9060	0
75	20231027	183600	3131321050	9060	9060	9060	9060	0
76	20231027	183500	3131321050	9060	9060	9060	9060	0
77	20231027	183400	3131321050	9060	9060	9060	9060	0
78	20231027	183300	3131321050	9060	9060	9060	9060	0
79	20231027	183200	3131321050	9060	9060	9060	9060	0
80	20231027	183100	3131321050	9060	9060	9060	9060	0
81	20231027	183000	3131321050	9060	9060	9060	9060	0
82	20231027	182900	3131321050	9060	9060	9060	9060	0
83	20231027	182800	3131321050	9060	9060	9060	9060	0
84	20231027	182700	3131321050	9060	9060	9060	9060	0
85	20231027	182600	3131321050	9060	9060	9060	9060	0
86	20231027	182500	3131321050	9060	9060	9060	9060	0
87	20231027	182400	3131321050	9060	9060	9060	9060	0
88	20231027	182300	3131321050	9060	9060	9060	9060	0
89	20231027	182200	3131321050	9060	9060	9060	9060	0
90	20231027	182100	3131321050	9060	9060	9060	9060	0
91	20231027	182000	3131321050	9060	9060	9060	9060	0
92	20231027	181900	3131321050	9060	9060	9060	9060	4927
93	20231027	181800	3131321050	9060	9060	9060	9060	0
94	20231027	181700	3131321050	9060	9060	9060	9060	0
95	20231027	181600	3131321050	9060	9060	9060	9060	0
96	20231027	181500	3131321050	9060	9060	9060	9060	0
97	20231027	181400	3131321050	9060	9060	9060	9060	0
98	20231027	181300	3131321050	9060	9060	9060	9060	0
99	20231027	181200	3131321050	9060	9060	9060	9060	0
100	20231027	181100	3131321050	9060	9060	9060	9060	0
101	20231027	181000	3131321050	9060	9060	9060	9060	0
102	20231027	180900	3131321050	9060	9060	9060	9060	0
103	20231027	180800	3131321050	9060	9060	9060	9060	0
104	20231027	180700	3131321050	9060	9060	9060	9060	0
105	20231027	180600	3131321050	9060	9060	9060	9060	0
106	20231027	180500	3131321050	9060	9060	9060	9060	0
107	20231027	180400	3131321050	9060	9060	9060	9060	0
108	20231027	180300	3131321050	9060	9060	9060	9060	0
109	20231027	180200	3131321050	9060	9060	9060	9060	0
110	20231027	180100	3131321050	9060	9060	9060	9060	0
111	20231027	180000	3131321050	9060	9060	9060	9060	0
112	20231027	175900	3131321050	9060	9060	9060	9060	0
113	20231027	175800	3131321050	9060	9060	9060	9060	0
114	20231027	175700	3131321050	9060	9060	9060	9060	0
115	20231027	175600	3131321050	9060	9060	9060	9060	0
116	20231027	175500	3131321050	9060	9060	9060	9060	0
117	20231027	175400	3131321050	9060	9060	9060	9060	0
118	20231027	175300	3131321050	9060	9060	9060	9060	0
119	20231027	175200	3131321050	9060	9060	9060	9060	0
120	20231027	175100	3131321050	9060	9060	9060	9060	0
121	20231027	175000	3131321050	9060	9060	9060	9060	0
122	20231027	174900	3131321050	9060	9060	9060	9060	4927
123	20231027	174800	3131321050	9060	9060	9060	9060	0
124	20231027	174700	3131321050	9060	9060	9060	9060	0
125	20231027	174600	3131321050	9060	9060	9060	9060	0
126	20231027	174500	3131321050	9060	9060	9060	9060	0
127	20231027	174400	3131321050	9060	9060	9060	9060	0
128	20231027	174300	3131321050	9060	9060	9060	9060	0
129	20231027	174200	3131321050	9060	9060	9060	9060	0
130	20231027	174100	3131321050	9060	9060	9060	9060	0
131	20231027	174000	3131321050	9060	9060	9060	9060	0
132	20231027	173900	3131321050	9060	9060	9060	9060	0
133	20231027	173800	3131321050	9060	9060	9060	9060	0
134	20231027	173700	3131321050	9060	9060	9060	9060	0
135	20231027	173600	3131321050	9060	9060	9060	9060	0
136	20231027	173500	3131321050	9060	9060	9060	9060	0
137	20231027	173400	3131321050	9060	9060	9060	9060	0
138	20231027	173300	3131321050	9060	9060	9060	9060	0
139	20231027	173200	3131321050	9060	9060	9060	9060	0
140	20231027	173100	3131321050	9060	9060	9060	9060	0
141	20231027	173000	3131321050	9060	9060	9060	9060	0
142	20231027	172900	3131321050	9060	9060	9060	9060	0
143	20231027	172800	3131321050	9060	9060	9060	9060	0
144	20231027	172700	3131321050	9060	9060	9060	9060	0
145	20231027	172600	3131321050	9060	9060	9060	9060	0
146	20231027	172500	3131321050	9060	9060	9060	9060	0
147	20231027	172400	3131321050	9060	9060	9060	9060	0
148	20231027	172300	3131321050	9060	9060	9060	9060	0
149	20231027	172200	3131321050	9060	9060	9060	9060	0
150	20231027	172100	3131321050	9060	9060	9060	9060	0
151	20231027	172000	3131321050	9060	9060	9060	9060	0
152	20231027	171900	3131321050	9060	9060	9060	9060	4927
153	20231027	171800	3131321050	9060	9060	9060	9060	0
154	20231027	171700	3131321050	9060	9060	9060	9060	0
155	20231027	171600	3131321050	9060	9060	9060	9060	0
156	20231027	171500	3131321050	9060	9060	9060	9060	0
157	20231027	171400	3131321050	9060	9060	9060	9060	0
158	20231027	171300	3131321050	9060	9060	9060	9060	0
159	20231027	171200	3131321050	9060	9060	9060	9060	0
160	20231027	171100	3131321050	9060	9060	9060	9060	0
161	20231027	171000	3131321050	9060	9060	9060	9060	0
162	20231027	170900	3131321050	9060	9060	9060	9060	0
163	20231027	170800	3131321050	9060	9060	9060	9060	0
164	20231027	170700	3131321050	9060	9060	9060	9060	0
165	20231027	170600	3131321050	9060	9060	9060	9060	0
166	20231027	170500	3131321050	9060	9060	9060	9060	0
167	20231027	170400	3131321050	9060	9060	9060	9060	0
168	20231027	170300	3131321050	9060	9060	9060	9060	0
169	20231027	170200	3131321050	9060	9060	9060	9060	0
170	20231027	170100	3131321050	9060	9060	9060	9060	0
171	20231027	170000	3131321050	9060	9060	9060	9060	0
172	20231027	165900	3131321050	9060	9060	9060	9060	0
173	20231027	165800	3131321050	9060	9060	9060	9060	0
174	20231027	165700	3131321050	9060	9060	9060	9060	0
175	20231027	165600	3131321050	9060	9060	9060	9060	0
176	20231027	165500	3131321050	9060	9060	9060	9060	0
177	20231027	165400	3131321050	9060	9060	9060	9060	0
178	20231027	165300	3131321050	9060	9060	9060	9060	0
179	20231027	165200	3131321050	9060	9060	9060	9060	0
180	20231027	165100	3131321050	9060	9060	9060	9060	0
181	20231027	165000	3131321050	9060	9060	9060	9060	0
182	20231027	164900	3131321050	9060	9060	9060	9060	4927
183	20231027	164800	3131321050	9060	9060	9060	9060	0
184	20231027	164700	3131321050	9060	9060	9060	9060	0
185	20231027	164600	3131321050	9060	9060	9060	9060	0
186	20231027	164500	3131321050	9060	9060	9060	9060	0
187	20231027	164400	3131321050	9060	9060	9060	9060	0
188	20231027	164300	3131321050	9060	9060	9060	9060	0
189	20231027	164200	3131321050	9060	9060	9060	9060	0
190	20231027	164100	3131321050	9060	9060	9060	9060	0
191	20231027	164000	3131321050	9060	9060	9060	9060	0
192	20231027	163900	3131321050	9060	9060	9060	9060	0
193	20231027	163800	3131321050	9060	9060	9060	9060	0
194	20231027	163700	3131321050	9060	9060	9060	9060	0
195	20231027	163600	3131321050	9060	9060	9060	9060	0
196	20231027	163500	3131321050	9060	9060	9060	9060	0
197	20231027	163400	3131321050	9060	9060	9060	9060	0
198	20231027	163300	3131321050	9060	9060	9060	9060	0
199	20231027	163200	3131321050	9060	9060	9060	9060	0
200	20231027	163100	3131321050	9060	9060	9060	9060	0
201	20231027	163000	3131321050	9060	9060	9060	9060	0
202	20231027	162900	3131321050	9060	9060	9060	9060	0
203	20231027	162800	3131321050	9060	9060	9060	9060	0
204	20231027	162700	3131321050	9060	9060	9060	9060	0
205	20231027	162600	3131321050	9060	9060	9060	9060	0
206	20231027	162500	3131321050	9060	9060	9060	9060	0
207	20231027	162400	3131321050	9060	9060	9060	9060	0
208	20231027	162300	3131321050	9060	9060	9060	9060	0
209	20231027	162200	3131321050	9060	9060	9060	9060	0
210	20231027	162100	3131321050	9060	9060	9060	9060	0
211	20231027	162000	3131321050	9060	9060	9060	9060	0
212	20231027	161900	3131321050	9060	9060	9060	9060	4927
213	20231027	161800	3131321050	9060	9060	9060	9060	0
214	20231027	161700	3131321050	9060	9060	9060	9060	0
215	20231027	161600	3131321050	9060	9060	9060	9060	0
216	20231027	161500	3131321050	9060	9060	9060	9060	0
217	20231027	161400	3131321050	9060	9060	9060	9060	0
218	20231027	161300	3131321050	9060	9060	9060	9060	0
219	20231027	161200	3131321050	9060	9060	9060	9060	0
220	20231027	161100	3131321050	9060	9060	9060	9060	0
221	20231027	161000	3131321050	9060	9060	9060	9060	0
222	20231027	160900	3131321050	9060	9060	9060	9060	0
223	20231027	160800	3131321050	9060	9060	9060	9060	0
224	20231027	160700	3131321050	9060	9060	9060	9060	0
225	20231027	160600	3131321050	9060	9060	9060	9060	0
226	20231027	160500	3131321050	9060	9060	9060	9060	0
227	20231027	160400	3131321050	9060	9060	9060	9060	0
228	20231027	160300	3131321050	9060	9060	9060	9060	0
229	20231027	160200	3131321050	9060	9060	9060	9060	0
230	20231027	160100	3131321050	9060	9060	9060	9060	0
231	20231027	160000	3131321050	9060	9060	9060	9060	0
232	20231027	155900	3131321050	9060	9060	9060	9060	0
233	20231027	155800	3131321050	9060	9060	9060	9060	0
234	20231027	155700	3131321050	9060	9060	9060	9060	0
235	20231027	155600	3131321050	9060	9060	9060	9060	0
236	20231027	155500	3131321050	9060	9060	9060	9060	0
237	20231027	155400	3131321050	9060	9060	9060	9060	0
238	20231027	155300	3131321050	9060	9060	9060	9060	0
239	20231027	155200	3131321050	9060	9060	9060	9060	0
240	20231027	155100	3131321050	9060	9060	9060	9060	0
241	20231027	155000	3131321050	9060	9060	9060	9060	0
242	20231027	154900	3131321050	9060	9060	9060	9060	4927
243	20231027	154800	3131321050	9060	9060	9060	9060	0
244	20231027	154700	3131321050	9060	9060	9060	9060	0
245	20231027	154600	3131321050	9060	9060	9060	9060	0
246	20231027	154500	3131321050	9060	9060	9060	9060	0
247	20231027	154400	3131321050	9060	9060	9060	9060	0
248	20231027	154300	3131321050	9060	9060	9060	9060	0
249	20231027	154200	3131321050	9060	9060	9060	9060	0
250	20231027	154100	3131321050	9060	9060	9060	9060	0
251	20231027	154000	3131321050	9060	9060	9060	9060	0
252	20231027	153900	3131321050	9060	9060	9060	9060	0
253	20231027	153800	3131321050	9060	9060	9060	9060	0
254	20231027	153700	3131321050	9060	9060	9060	9060	0
255	20231027	153600	3131321050	9060	9060	9060	9060	0
256	20231027	153500	3131321050	9060	9060	9060	9060	0
257	20231027	153400	3131321050	9060	9060	9060	9060	0
258	20231027	153300	3131321050	9060	9060	9060	9060	0
259	20231027	153200	3131321050	9060	9060	9060	9060	0
260	20231027	153100	3131321050	9060	9060	9060	9060	0
261	20231027	153000	3131321050	9060	9060	9060	9060	4927
262	20231027	152900	3086682430	9070	9070	9070	9070	0
263	20231027	152800	3086682430	9070	9070	9070	9070	0
264	20231027	152700	3086682430	9070	9070	9070	9070	0
265	20231027	152600	3086682430	9070	9070	9070	9070	0
266	20231027	152500	3086682430	9070	9070	9070	9070	0
267	20231027	152400	3086682430	9070	9070	9070	9070	0
268	20231027	152300	3086682430	9070	9070	9070	9070	0
269	20231027	152200	3086682430	9070	9070	9070	9070	0
270	20231027	152100	3086682430	9070	9070	9070	9070	0
271	20231027	152000	3086682430	9070	9070	9070	9070	0
272	20231027	151900	3086682430	9070	9090	9090	9070	101
273	20231027	151800	3085764940	9090	9090	9090	9090	26
274	20231027	151700	3085528600	9090	9090	9090	9090	555
275	20231027	151600	3080483650	9090	9060	9090	9060	1235
276	20231027	151500	3069293690	9060	9070	9070	9060	664
277	20231027	151400	3063277200	9070	9080	9080	9070	82
278	20231027	151300	3062533060	9080	9070	9080	9070	140
279	20231027	151200	3061262040	9080	9070	9080	9060	1325
280	20231027	151100	3049253290	9070	9080	9080	9070	12
281	20231027	151000	3049144350	9060	9060	9060	9050	187
282	20231027	150900	3047450310	9060	9070	9070	9060	478
283	20231027	150800	3043119610	9090	9080	9090	9060	1608
284	20231027	150700	3028532530	9070	9080	9080	9070	643
285	20231027	150600	3022694220	9070	9090	9090	9070	548
286	20231027	150500	3017715510	9090	9070	9090	9070	1903
287	20231027	150400	3000423870	9070	9070	9070	9070	31
288	20231027	150300	3000142700	9060	9060	9060	9060	80
289	20231027	150200	2999417900	9030	9040	9050	9030	1502
290	20231027	150100	2985829840	9020	9020	9020	9020	55
291	20231027	150000	2985333740	9010	9010	9010	9010	0
292	20231027	145900	2985333740	9010	9010	9010	9010	14
293	20231027	145800	2985207600	9010	9010	9010	9010	300
294	20231027	145700	2982504600	9010	9080	9080	9010	1226
295	20231027	145600	2971455190	9080	9040	9080	9040	209
296	20231027	145500	2969565750	9040	9030	9040	9000	17148
297	20231027	145400	2815171180	9040	9050	9050	9040	101
298	20231027	145300	2814258130	9030	9050	9050	9030	109
299	20231027	145200	2813272800	9050	9050	9100	9050	851
300	20231027	145100	2805556250	9050	9050	9050	9050	0
301	20231027	145000	2805556250	9050	9040	9110	9040	2627
302	20231027	144900	2781789480	9040	9090	9090	9000	18544
303	20231027	144800	2614207290	9090	9090	9090	9090	50
304	20231027	144700	2613752790	9100	9100	9100	9100	100
305	20231027	144600	2612842790	9140	9140	9140	9140	0
306	20231027	144500	2612842790	9140	9090	9140	9090	315
307	20231027	144400	2609978790	9080	9120	9120	9080	4035
308	20231027	144300	2573283160	9140	9130	9140	9110	1713
309	20231027	144200	2557655740	9120	9120	9120	9120	39
310	20231027	144100	2557300060	9120	9120	9120	9120	1
311	20231027	144000	2557290940	9120	9140	9140	9120	2457
312	20231027	143900	2534868380	9140	9140	9140	9140	851
313	20231027	143800	2527090240	9150	9140	9150	9130	498
314	20231027	143700	2522540930	9120	9130	9130	9120	31
315	20231027	143600	2522258200	9120	9120	9120	9120	813
316	20231027	143500	2514843640	9130	9120	9130	9120	457
317	20231027	143400	2510672300	9120	9100	9120	9100	416
318	20231027	143300	2506881630	9100	9100	9100	9100	564
319	20231027	143200	2501749230	9100	9100	9100	9100	326
320	20231027	143100	2498782630	9090	9090	9090	9090	0
321	20231027	143000	2498782630	9090	9110	9110	9090	3112
322	20231027	142900	2470466530	9110	9110	9110	9110	278
323	20231027	142800	2467933950	9110	9110	9110	9110	124
324	20231027	142700	2466804310	9110	9110	9110	9110	849
325	20231027	142600	2459069920	9110	9110	9110	9110	437
326	20231027	142500	2455088850	9110	9100	9110	9090	526
327	20231027	142400	2450301490	9090	9100	9100	9090	3533
328	20231027	142300	2418159870	9110	9120	9120	9110	848
329	20231027	142200	2410434580	9120	9140	9140	9120	1855
330	20231027	142100	2393502420	9140	9140	9140	9140	1
331	20231027	142000	2393493280	9140	9140	9140	9140	181
332	20231027	141900	2391838940	9140	9150	9150	9140	14
333	20231027	141800	2391710850	9150	9140	9150	9140	315
334	20231027	141700	2388829300	9140	9140	9140	9130	349
335	20231027	141600	2385640940	9140	9140	9140	9140	29
336	20231027	141500	2385375880	9140	9130	9140	9130	26
337	20231027	141400	2385138440	9110	9110	9110	9110	0
338	20231027	141300	2385138440	9110	9130	9130	9110	2096
339	20231027	141200	2366032600	9120	9120	9120	9120	130
340	20231027	141100	2364847000	9110	9130	9160	9110	1398
341	20231027	141000	2352090600	9160	9140	9160	9130	199
342	20231027	140900	2350273360	9170	9170	9170	9170	0
343	20231027	140800	2350273360	9170	9150	9170	9140	245
344	20231027	140700	2348033010	9150	9150	9150	9150	300
345	20231027	140600	2345288010	9150	9160	9160	9150	1615
346	20231027	140500	2330500070	9200	9200	9200	9200	0
347	20231027	140400	2330500070	9200	9170	9200	9170	102
348	20231027	140300	2329564700	9200	9180	9200	9170	104
349	20231027	140200	2328610960	9180	9190	9190	9180	1025
350	20231027	140100	2319200880	9190	9190	9190	9190	1
351	20231027	140000	2319191690	9210	9210	9210	9210	0
352	20231027	135900	2319191690	9210	9210	9210	9210	2
353	20231027	135800	2319173270	9210	9210	9210	9210	0
354	20231027	135700	2319173270	9210	9210	9210	9210	0
355	20231027	135600	2319173270	9210	9210	9210	9210	0
356	20231027	135500	2319173270	9210	9210	9210	9210	50
357	20231027	135400	2318712770	9210	9180	9210	9180	6
358	20231027	135300	2318657630	9200	9200	9200	9200	100
359	20231027	135200	2317737630	9210	9210	9210	9210	50
360	20231027	135100	2317277130	9210	9210	9210	9210	1
361	20231027	135000	2317267920	9200	9180	9200	9180	412
362	20231027	134900	2313477560	9180	9190	9190	9180	14
363	20231027	134800	2313349000	9200	9200	9200	9200	2
364	20231027	134700	2313330600	9200	9200	9200	9200	1310
365	20231027	134600	2301278600	9170	9170	9170	9170	299
366	20231027	134500	2298536770	9180	9180	9180	9180	10
367	20231027	134400	2298444970	9180	9210	9210	9180	301
368	20231027	134300	2295681760	9200	9200	9200	9200	400
369	20231027	134200	2292001760	9200	9200	9200	9200	300
370	20231027	134100	2289241760	9200	9210	9210	9200	611
371	20231027	134000	2283619460	9210	9210	9210	9210	0
372	20231027	133900	2283619460	9210	9210	9210	9210	0
373	20231027	133800	2283619460	9210	9190	9210	9190	134
374	20231027	133700	2282386360	9190	9190	9190	9190	200
375	20231027	133600	2280548360	9190	9180	9190	9180	369
376	20231027	133500	2277157650	9190	9190	9190	9190	94
377	20231027	133400	2276293790	9200	9180	9200	9180	7113
378	20231027	133300	2210855550	9180	9180	9180	9180	91
379	20231027	133200	2210020170	9170	9160	9170	9160	200
380	20231027	133100	2208187170	9140	9140	9140	9140	134
381	20231027	133000	2206962410	9160	9160	9160	9160	14
382	20231027	132900	2206834170	9160	9160	9160	9160	0
383	20231027	132800	2206834170	9160	9140	9160	9130	582
384	20231027	132700	2201518860	9150	9160	9160	9150	2
385	20231027	132600	2201500550	9170	9160	9170	9160	213
386	20231027	132500	2199549460	9160	9160	9160	9160	0
387	20231027	132400	2199549460	9160	9160	9160	9160	1030
388	20231027	132300	2190114660	9150	9120	9160	9120	1477
389	20231027	132200	2176629280	9110	9110	9120	9110	455
390	20231027	132100	2172484200	9110	9100	9110	9100	523
391	20231027	132000	2167720290	9100	9120	9130	9100	2168
392	20231027	131900	2147961150	9130	9170	9170	9110	19123
393	20231027	131800	1973107200	9180	9180	9180	9180	52
394	20231027	131700	1972629840	9180	9180	9180	9180	1799
395	20231027	131600	1956115020	9180	9190	9190	9180	1480
396	20231027	131500	1942515820	9200	9200	9200	9200	140
397	20231027	131400	1941227820	9200	9200	9200	9200	1003
398	20231027	131300	1932000220	9200	9200	9200	9200	801
399	20231027	131200	1924631020	9210	9210	9210	9210	223
400	20231027	131100	1922577190	9210	9210	9210	9210	50
401	20231027	131000	1922116690	9230	9230	9230	9230	0
402	20231027	130900	1922116690	9230	9230	9230	9230	0
403	20231027	130800	1922116690	9230	9230	9230	9230	1
404	20231027	130700	1922107460	9200	9210	9230	9200	298
405	20231027	130600	1919362870	9210	9210	9210	9210	10
406	20231027	130500	1919270770	9210	9210	9210	9210	1
407	20231027	130400	1919261560	9200	9200	9200	9200	255
408	20231027	130300	1916915560	9190	9190	9190	9190	0
409	20231027	130200	1916915560	9190	9190	9190	9190	0
410	20231027	130100	1916915560	9190	9190	9190	9190	400
411	20231027	130000	1913239560	9190	9180	9190	9180	45
412	20231027	125900	1912826410	9180	9190	9190	9180	210
413	20231027	125800	1910898550	9180	9180	9180	9180	0
414	20231027	125700	1910898550	9180	9180	9180	9180	1
415	20231027	125600	1910889370	9210	9180	9210	9170	4358
416	20231027	125500	1870876000	9180	9200	9200	9180	2833
417	20231027	125400	1844838080	9200	9200	9200	9200	215
418	20231027	125300	1842860080	9200	9200	9200	9200	0
419	20231027	125200	1842860080	9200	9200	9200	9200	490
420	20231027	125100	1838352080	9200	9210	9210	9200	967
421	20231027	125000	1829454080	9210	9210	9210	9210	132
422	20231027	124900	1828238360	9210	9210	9210	9210	209
423	20231027	124800	1826313470	9210	9220	9230	9210	650
424	20231027	124700	1820317250	9220	9220	9220	9220	1140
425	20231027	124600	1809806450	9220	9200	9220	9200	71
426	20231027	124500	1809151850	9200	9200	9200	9200	0
427	20231027	124400	1809151850	9200	9200	9200	9200	277
428	20231027	124300	1806603450	9200	9200	9200	9200	1663
429	20231027	124200	1791303850	9200	9200	9200	9200	0
430	20231027	124100	1791303850	9200	9200	9200	9200	40
431	20231027	124000	1790935850	9200	9200	9200	9200	0
432	20231027	123900	1790935850	9200	9200	9200	9190	200
433	20231027	123800	1789096430	9200	9220	9220	9200	620
434	20231027	123700	1783392030	9210	9210	9210	9210	324
435	20231027	123600	1780407990	9220	9210	9230	9210	678
436	20231027	123500	1774157760	9200	9200	9200	9200	0
437	20231027	123400	1774157760	9200	9200	9200	9190	870
438	20231027	123300	1766157750	9200	9210	9210	9200	1700
439	20231027	123200	1750512640	9220	9220	9220	9220	57
440	20231027	123100	1749987100	9230	9230	9230	9230	227
441	20231027	123000	1747891890	9230	9250	9250	9230	125
442	20231027	122900	1746738120	9240	9240	9240	9240	150
443	20231027	122800	1745352120	9240	9220	9240	9220	201
444	20231027	122700	1743494900	9230	9240	9240	9230	118
445	20231027	122600	1742404760	9240	9250	9250	9240	219
446	20231027	122500	1740380200	9250	9250	9250	9250	0
447	20231027	122400	1740380200	9250	9250	9250	9250	100
448	20231027	122300	1739455200	9250	9240	9250	9240	268
449	20231027	122200	1736977200	9240	9240	9240	9240	110
450	20231027	122100	1735960800	9240	9220	9240	9220	105
451	20231027	122000	1734990660	9200	9190	9200	9190	1923
452	20231027	121900	1717305710	9180	9180	9180	9180	547
453	20231027	121800	1712284250	9160	9180	9180	9160	1153
454	20231027	121700	1701715830	9180	9200	9200	9170	5724
455	20231027	121600	1649059690	9200	9220	9220	9200	1281
456	20231027	121500	1637256690	9220	9230	9230	9220	2721
457	20231027	121400	1612168770	9230	9230	9230	9230	132
458	20231027	121300	1610950410	9240	9230	9240	9230	514
459	20231027	121200	1606206150	9230	9230	9230	9230	105
460	20231027	121100	1605237000	9220	9230	9230	9220	1245
461	20231027	121000	1593745980	9230	9240	9240	9230	102
462	20231027	120900	1592804500	9240	9240	9240	9240	0
463	20231027	120800	1592804500	9240	9240	9240	9240	24
464	20231027	120700	1592582740	9240	9250	9250	9240	1232
465	20231027	120600	1581192600	9250	9260	9260	9250	317
466	20231027	120500	1578257230	9250	9260	9260	9250	1252
467	20231027	120400	1566666650	9260	9260	9260	9260	111
468	20231027	120300	1565638790	9270	9260	9270	9260	648
469	20231027	120200	1559637900	9270	9270	9270	9270	0
470	20231027	120100	1559637900	9270	9270	9270	9270	59
471	20231027	120000	1559090970	9270	9260	9270	9260	15
472	20231027	115900	1558951970	9260	9260	9260	9260	40
473	20231027	115800	1558581570	9260	9270	9270	9260	1270
474	20231027	115700	1546820370	9270	9260	9270	9260	211
475	20231027	115600	1544864410	9270	9270	9270	9270	10
476	20231027	115500	1544771710	9270	9300	9300	9270	1093
477	20231027	115400	1534635380	9290	9300	9300	9290	870
478	20231027	115300	1526551070	9330	9330	9330	9330	0
479	20231027	115200	1526551070	9330	9300	9330	9300	123
480	20231027	115100	1525406970	9310	9310	9310	9300	113
481	20231027	115000	1524355080	9310	9310	9310	9310	2
482	20231027	114900	1524336460	9310	9320	9320	9310	402
483	20231027	114800	1520592840	9310	9310	9310	9300	637
484	20231027	114700	1514667300	9340	9340	9340	9340	1
485	20231027	114600	1514657960	9300	9360	9360	9300	5722
486	20231027	114500	1461400000	9350	9340	9350	9340	215
487	20231027	114400	1459389770	9340	9340	9340	9340	8
488	20231027	114300	1459315050	9340	9340	9340	9340	0
489	20231027	114200	1459315050	9340	9340	9350	9340	1555
490	20231027	114100	1444777470	9340	9340	9340	9340	73
491	20231027	114000	1444095650	9350	9350	9350	9350	0
492	20231027	113900	1444095650	9350	9350	9350	9350	83
493	20231027	113800	1443319600	9350	9360	9360	9350	180
494	20231027	113700	1441635600	9360	9320	9360	9320	2005
495	20231027	113600	1422897540	9330	9320	9330	9320	36
496	20231027	113500	1422561820	9310	9310	9320	9310	867
497	20231027	113400	1414484990	9300	9300	9300	9300	0
498	20231027	113300	1414484990	9300	9300	9300	9300	83
499	20231027	113200	1413713090	9310	9320	9320	9310	2
500	20231027	113100	1413694460	9320	9320	9320	9320	0
501	20231027	113000	1413694460	9320	9320	9320	9320	4
502	20231027	112900	1413657180	9320	9340	9340	9320	417
503	20231027	112800	1409762700	9340	9340	9340	9340	1
504	20231027	112700	1409753360	9320	9320	9320	9320	206
505	20231027	112600	1407833440	9300	9300	9300	9300	76
506	20231027	112500	1407126640	9300	9310	9310	9300	634
507	20231027	112400	1401225230	9310	9320	9320	9310	557
508	20231027	112300	1396039540	9330	9340	9340	9330	8
509	20231027	112200	1395964860	9340	9310	9350	9310	163
510	20231027	112100	1394443380	9310	9350	9350	9310	1220
511	20231027	112000	1383073460	9350	9350	9350	9350	1369
512	20231027	111900	1370273310	9350	9330	9350	9330	676
513	20231027	111800	1363958200	9330	9320	9330	9320	105
514	20231027	111700	1362979340	9310	9300	9310	9300	4065
515	20231027	111600	1325142620	9310	9300	9320	9300	897
516	20231027	111500	1316790080	9300	9280	9300	9280	339
517	20231027	111400	1313640620	9280	9260	9300	9260	1118
518	20231027	111300	1303268340	9260	9260	9260	9260	346
519	20231027	111200	1300064380	9260	9260	9260	9260	0
520	20231027	111100	1300064380	9260	9260	9260	9260	7
521	20231027	111000	1299999560	9260	9250	9260	9250	355
522	20231027	110900	1296713720	9250	9250	9250	9250	0
523	20231027	110800	1296713720	9250	9250	9250	9250	0
524	20231027	110700	1296713720	9250	9250	9250	9250	0
525	20231027	110600	1296713720	9250	9250	9250	9250	56
526	20231027	110500	1296195720	9250	9250	9250	9250	282
527	20231027	110400	1293587220	9260	9260	9260	9260	792
528	20231027	110300	1286253300	9260	9260	9260	9260	23
529	20231027	110200	1286040320	9260	9280	9280	9260	306
530	20231027	110100	1283206650	9290	9290	9290	9290	346
531	20231027	110000	1279992310	9290	9280	9290	9280	16
532	20231027	105900	1279843810	9280	9260	9280	9260	7
533	20231027	105800	1279778950	9260	9260	9260	9260	9
534	20231027	105700	1279695610	9260	9260	9260	9260	102
535	20231027	105600	1278751090	9280	9280	9280	9280	10
536	20231027	105500	1278658290	9280	9280	9280	9280	0
537	20231027	105400	1278658290	9280	9280	9280	9280	137
538	20231027	105300	1277386930	9290	9290	9290	9290	0
539	20231027	105200	1277386930	9290	9260	9290	9260	21
540	20231027	105100	1277192440	9270	9270	9270	9270	6
541	20231027	105000	1277136820	9270	9300	9300	9270	1204
542	20231027	104900	1265939740	9300	9300	9300	9300	1
543	20231027	104800	1265930440	9300	9300	9300	9300	862
544	20231027	104700	1257913840	9300	9310	9310	9280	109
545	20231027	104600	1256900290	9310	9280	9310	9280	1403
546	20231027	104500	1243858910	9280	9270	9280	9270	61
547	20231027	104400	1243292890	9260	9260	9260	9260	1
548	20231027	104300	1243283630	9270	9270	9270	9270	4
549	20231027	104200	1243246550	9280	9280	9280	9280	2500
550	20231027	104100	1220046550	9270	9260	9270	9260	963
551	20231027	104000	1211124540	9250	9210	9250	9210	1096
552	20231027	103900	1201005830	9210	9220	9220	9210	100
553	20231027	103800	1200084620	9210	9210	9210	9210	0
554	20231027	103700	1200084620	9210	9220	9220	9210	94
555	20231027	103600	1199218580	9210	9220	9220	9210	296
556	20231027	103500	1196491950	9220	9160	9220	9160	1887
557	20231027	103400	1179147540	9160	9210	9210	9150	6952
558	20231027	103300	1115368110	9200	9200	9200	9200	59
559	20231027	103200	1114825310	9200	9200	9200	9200	1273
560	20231027	103100	1103113710	9200	9210	9210	9200	391
561	20231027	103000	1099514010	9210	9210	9210	9200	2234
562	20231027	102900	1078961060	9200	9230	9230	9200	1265
563	20231027	102800	1067296480	9240	9240	9240	9240	14
564	20231027	102700	1067167120	9240	9240	9240	9240	5
565	20231027	102600	1067120920	9240	9240	9240	9240	15
566	20231027	102500	1066982320	9250	9240	9250	9240	397
567	20231027	102400	1063313940	9240	9240	9240	9240	63
568	20231027	102300	1062731820	9240	9240	9240	9240	10
569	20231027	102200	1062639420	9240	9230	9240	9230	122
570	20231027	102100	1061513350	9230	9230	9230	9230	458
571	20231027	102000	1057286010	9230	9230	9230	9230	80
572	20231027	101900	1056547610	9250	9250	9250	9250	0
573	20231027	101800	1056547610	9250	9240	9250	9240	102
574	20231027	101700	1055604440	9230	9230	9230	9230	0
575	20231027	101600	1055604440	9230	9220	9230	9220	368
576	20231027	101500	1052208080	9220	9220	9220	9220	50
577	20231027	101400	1051747080	9200	9200	9200	9200	31
578	20231027	101300	1051461880	9220	9200	9220	9190	2149
579	20231027	101200	1031670090	9190	9190	9190	9190	0
580	20231027	101100	1031670090	9190	9190	9190	9190	250
581	20231027	101000	1029372590	9190	9210	9210	9190	155
582	20231027	100900	1027946880	9220	9210	9220	9210	50
583	20231027	100800	1027486120	9210	9210	9210	9210	12
584	20231027	100700	1027375600	9210	9210	9210	9210	925
585	20231027	100600	1018856350	9210	9190	9210	9190	329
586	20231027	100500	1015832000	9190	9170	9190	9170	227
587	20231027	100400	1013748210	9180	9180	9180	9180	187
588	20231027	100300	1012031550	9170	9190	9200	9160	1789
589	20231027	100200	995619520	9190	9200	9200	9170	990
590	20231027	100100	986531120	9200	9200	9200	9180	254
591	20231027	100000	984195340	9200	9200	9200	9200	0
592	20231027	095900	984195340	9200	9200	9200	9200	1
593	20231027	095800	984186140	9200	9200	9210	9190	762
594	20231027	095700	977177310	9210	9210	9210	9210	0
595	20231027	095600	977177310	9210	9210	9210	9210	640
596	20231027	095500	971282910	9220	9220	9220	9220	0
597	20231027	095400	971282910	9220	9230	9230	9220	458
598	20231027	095300	967058300	9260	9260	9260	9240	445
599	20231027	095200	962938200	9260	9250	9260	9250	907
600	20231027	095100	954542670	9240	9250	9250	9210	853
601	20231027	095000	946662330	9210	9210	9210	9210	13
602	20231027	094900	946542600	9270	9190	9270	9190	199
603	20231027	094800	944704710	9190	9200	9210	9190	195
604	20231027	094700	942910660	9200	9200	9210	9200	1003
605	20231027	094600	933683050	9200	9210	9210	9200	360
606	20231027	094500	930368370	9220	9180	9220	9180	606
607	20231027	094400	924789050	9180	9170	9180	9170	301
608	20231027	094300	922028780	9150	9170	9210	9150	1274
609	20231027	094200	910349490	9160	9140	9170	9140	2441
610	20231027	094100	887999330	9170	9160	9170	9130	1030
611	20231027	094000	878573050	9160	9200	9200	9160	7952
612	20231027	093900	805615070	9220	9220	9220	9220	0
613	20231027	093800	805615070	9220	9230	9240	9210	2831
614	20231027	093700	779501960	9230	9230	9230	9230	289
615	20231027	093600	776834490	9230	9240	9240	9230	111
616	20231027	093500	775809360	9230	9230	9230	9230	0
617	20231027	093400	775809360	9230	9290	9290	9230	710
618	20231027	093300	769216550	9260	9250	9300	9250	950
619	20231027	093200	760405450	9240	9210	9240	9210	730
620	20231027	093100	753671240	9210	9180	9220	9160	4303
621	20231027	093000	714173410	9170	9210	9220	9170	2679
622	20231027	092900	689571070	9210	9270	9270	9200	3080
623	20231027	092800	661148020	9240	9250	9250	9240	246
624	20231027	092700	658872530	9230	9260	9260	9220	4761
625	20231027	092600	614951330	9280	9280	9280	9280	10
626	20231027	092500	614858530	9280	9300	9300	9280	316
627	20231027	092400	611924740	9290	9300	9300	9290	142
628	20231027	092300	610604160	9300	9310	9310	9300	949
629	20231027	092200	601777970	9310	9310	9310	9310	662
630	20231027	092100	595614750	9310	9330	9330	9310	5308
631	20231027	092000	546116390	9350	9350	9370	9350	598
632	20231027	091900	540518070	9350	9350	9350	9350	239
633	20231027	091800	538283420	9350	9350	9350	9350	50
634	20231027	091700	537815920	9310	9350	9350	9310	41
635	20231027	091600	537434010	9350	9310	9350	9310	1134
636	20231027	091500	526860230	9340	9340	9340	9340	106
637	20231027	091400	525870190	9300	9240	9300	9240	609
638	20231027	091300	520217650	9230	9280	9280	9230	4820
639	20231027	091200	475622260	9280	9330	9330	9280	2334
640	20231027	091100	453893590	9330	9360	9360	9330	4728
641	20231027	091000	409702270	9360	9360	9370	9350	1855
642	20231027	090900	392351630	9360	9360	9360	9350	2553
643	20231027	090800	368475550	9350	9390	9400	9340	1983
644	20231027	090700	349886540	9390	9420	9420	9390	1082
645	20231027	090600	339716980	9420	9380	9460	9380	12278
646	20231027	090500	224156040	9390	9370	9420	9370	2395
647	20231027	090400	201662420	9370	9270	9400	9270	8301
648	20231027	090300	124121310	9310	9270	9310	9260	401
649	20231027	090200	120401110	9260	9250	9310	9250	3063
650	20231027	090100	91947490	9250	9320	9340	9250	4175
651	20231027	090000	53036960	9300	9300	9350	9300	5691