KissMeData/286750/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203700	443188255	2910	2910	2910	2910	4295
3	20231027	203600	443188255	2910	2910	2910	2910	0
4	20231027	203500	443188255	2910	2910	2910	2910	0
5	20231027	203400	443188255	2910	2910	2910	2910	0
6	20231027	203300	443188255	2910	2910	2910	2910	0
7	20231027	203200	443188255	2910	2910	2910	2910	0
8	20231027	203100	443188255	2910	2910	2910	2910	0
9	20231027	203000	443188255	2910	2910	2910	2910	0
10	20231027	202900	443188255	2910	2910	2910	2910	0
11	20231027	202800	443188255	2910	2910	2910	2910	0
12	20231027	202700	443188255	2910	2910	2910	2910	0
13	20231027	202600	443188255	2910	2910	2910	2910	0
14	20231027	202500	443188255	2910	2910	2910	2910	0
15	20231027	202400	443188255	2910	2910	2910	2910	0
16	20231027	202300	443188255	2910	2910	2910	2910	0
17	20231027	202200	443188255	2910	2910	2910	2910	0
18	20231027	202100	443188255	2910	2910	2910	2910	0
19	20231027	202000	443188255	2910	2910	2910	2910	0
20	20231027	201900	443188255	2910	2910	2910	2910	0
21	20231027	201800	443188255	2910	2910	2910	2910	0
22	20231027	201700	443188255	2910	2910	2910	2910	0
23	20231027	201600	443188255	2910	2910	2910	2910	0
24	20231027	201500	443188255	2910	2910	2910	2910	0
25	20231027	201400	443188255	2910	2910	2910	2910	0
26	20231027	201300	443188255	2910	2910	2910	2910	0
27	20231027	201200	443188255	2910	2910	2910	2910	0
28	20231027	201100	443188255	2910	2910	2910	2910	0
29	20231027	201000	443188255	2910	2910	2910	2910	0
30	20231027	200900	443188255	2910	2910	2910	2910	0
31	20231027	200800	443188255	2910	2910	2910	2910	0
32	20231027	200700	443188255	2910	2910	2910	2910	4295
33	20231027	200600	443188255	2910	2910	2910	2910	0
34	20231027	200500	443188255	2910	2910	2910	2910	0
35	20231027	200400	443188255	2910	2910	2910	2910	0
36	20231027	200300	443188255	2910	2910	2910	2910	0
37	20231027	200200	443188255	2910	2910	2910	2910	0
38	20231027	200100	443188255	2910	2910	2910	2910	0
39	20231027	200000	443188255	2910	2910	2910	2910	0
40	20231027	195900	443188255	2910	2910	2910	2910	0
41	20231027	195800	443188255	2910	2910	2910	2910	0
42	20231027	195700	443188255	2910	2910	2910	2910	0
43	20231027	195600	443188255	2910	2910	2910	2910	0
44	20231027	195500	443188255	2910	2910	2910	2910	0
45	20231027	195400	443188255	2910	2910	2910	2910	0
46	20231027	195300	443188255	2910	2910	2910	2910	0
47	20231027	195200	443188255	2910	2910	2910	2910	0
48	20231027	195100	443188255	2910	2910	2910	2910	0
49	20231027	195000	443188255	2910	2910	2910	2910	0
50	20231027	194900	443188255	2910	2910	2910	2910	0
51	20231027	194800	443188255	2910	2910	2910	2910	0
52	20231027	194700	443188255	2910	2910	2910	2910	0
53	20231027	194600	443188255	2910	2910	2910	2910	0
54	20231027	194500	443188255	2910	2910	2910	2910	0
55	20231027	194400	443188255	2910	2910	2910	2910	0
56	20231027	194300	443188255	2910	2910	2910	2910	0
57	20231027	194200	443188255	2910	2910	2910	2910	0
58	20231027	194100	443188255	2910	2910	2910	2910	0
59	20231027	194000	443188255	2910	2910	2910	2910	0
60	20231027	193900	443188255	2910	2910	2910	2910	0
61	20231027	193800	443188255	2910	2910	2910	2910	0
62	20231027	193700	443188255	2910	2910	2910	2910	4295
63	20231027	193600	443188255	2910	2910	2910	2910	0
64	20231027	193500	443188255	2910	2910	2910	2910	0
65	20231027	193400	443188255	2910	2910	2910	2910	0
66	20231027	193300	443188255	2910	2910	2910	2910	0
67	20231027	193200	443188255	2910	2910	2910	2910	0
68	20231027	193100	443188255	2910	2910	2910	2910	0
69	20231027	193000	443188255	2910	2910	2910	2910	0
70	20231027	192900	443188255	2910	2910	2910	2910	0
71	20231027	192800	443188255	2910	2910	2910	2910	0
72	20231027	192700	443188255	2910	2910	2910	2910	0
73	20231027	192600	443188255	2910	2910	2910	2910	0
74	20231027	192500	443188255	2910	2910	2910	2910	0
75	20231027	192400	443188255	2910	2910	2910	2910	0
76	20231027	192300	443188255	2910	2910	2910	2910	0
77	20231027	192200	443188255	2910	2910	2910	2910	0
78	20231027	192100	443188255	2910	2910	2910	2910	0
79	20231027	192000	443188255	2910	2910	2910	2910	0
80	20231027	191900	443188255	2910	2910	2910	2910	0
81	20231027	191800	443188255	2910	2910	2910	2910	0
82	20231027	191700	443188255	2910	2910	2910	2910	0
83	20231027	191600	443188255	2910	2910	2910	2910	0
84	20231027	191500	443188255	2910	2910	2910	2910	0
85	20231027	191400	443188255	2910	2910	2910	2910	0
86	20231027	191300	443188255	2910	2910	2910	2910	0
87	20231027	191200	443188255	2910	2910	2910	2910	0
88	20231027	191100	443188255	2910	2910	2910	2910	0
89	20231027	191000	443188255	2910	2910	2910	2910	0
90	20231027	190900	443188255	2910	2910	2910	2910	0
91	20231027	190800	443188255	2910	2910	2910	2910	0
92	20231027	190700	443188255	2910	2910	2910	2910	4295
93	20231027	190600	443188255	2910	2910	2910	2910	0
94	20231027	190500	443188255	2910	2910	2910	2910	0
95	20231027	190400	443188255	2910	2910	2910	2910	0
96	20231027	190300	443188255	2910	2910	2910	2910	0
97	20231027	190200	443188255	2910	2910	2910	2910	0
98	20231027	190100	443188255	2910	2910	2910	2910	0
99	20231027	190000	443188255	2910	2910	2910	2910	0
100	20231027	185900	443188255	2910	2910	2910	2910	0
101	20231027	185800	443188255	2910	2910	2910	2910	0
102	20231027	185700	443188255	2910	2910	2910	2910	0
103	20231027	185600	443188255	2910	2910	2910	2910	0
104	20231027	185500	443188255	2910	2910	2910	2910	0
105	20231027	185400	443188255	2910	2910	2910	2910	0
106	20231027	185300	443188255	2910	2910	2910	2910	0
107	20231027	185200	443188255	2910	2910	2910	2910	0
108	20231027	185100	443188255	2910	2910	2910	2910	0
109	20231027	185000	443188255	2910	2910	2910	2910	0
110	20231027	184900	443188255	2910	2910	2910	2910	0
111	20231027	184800	443188255	2910	2910	2910	2910	0
112	20231027	184700	443188255	2910	2910	2910	2910	0
113	20231027	184600	443188255	2910	2910	2910	2910	0
114	20231027	184500	443188255	2910	2910	2910	2910	0
115	20231027	184400	443188255	2910	2910	2910	2910	0
116	20231027	184300	443188255	2910	2910	2910	2910	0
117	20231027	184200	443188255	2910	2910	2910	2910	0
118	20231027	184100	443188255	2910	2910	2910	2910	0
119	20231027	184000	443188255	2910	2910	2910	2910	0
120	20231027	183900	443188255	2910	2910	2910	2910	0
121	20231027	183800	443188255	2910	2910	2910	2910	0
122	20231027	183700	443188255	2910	2910	2910	2910	4295
123	20231027	183600	443188255	2910	2910	2910	2910	0
124	20231027	183500	443188255	2910	2910	2910	2910	0
125	20231027	183400	443188255	2910	2910	2910	2910	0
126	20231027	183300	443188255	2910	2910	2910	2910	0
127	20231027	183200	443188255	2910	2910	2910	2910	0
128	20231027	183100	443188255	2910	2910	2910	2910	0
129	20231027	183000	443188255	2910	2910	2910	2910	0
130	20231027	182900	443188255	2910	2910	2910	2910	0
131	20231027	182800	443188255	2910	2910	2910	2910	0
132	20231027	182700	443188255	2910	2910	2910	2910	0
133	20231027	182600	443188255	2910	2910	2910	2910	0
134	20231027	182500	443188255	2910	2910	2910	2910	0
135	20231027	182400	443188255	2910	2910	2910	2910	0
136	20231027	182300	443188255	2910	2910	2910	2910	0
137	20231027	182200	443188255	2910	2910	2910	2910	0
138	20231027	182100	443188255	2910	2910	2910	2910	0
139	20231027	182000	443188255	2910	2910	2910	2910	0
140	20231027	181900	443188255	2910	2910	2910	2910	0
141	20231027	181800	443188255	2910	2910	2910	2910	0
142	20231027	181700	443188255	2910	2910	2910	2910	0
143	20231027	181600	443188255	2910	2910	2910	2910	0
144	20231027	181500	443188255	2910	2910	2910	2910	0
145	20231027	181400	443188255	2910	2910	2910	2910	0
146	20231027	181300	443188255	2910	2910	2910	2910	0
147	20231027	181200	443188255	2910	2910	2910	2910	0
148	20231027	181100	443188255	2910	2910	2910	2910	0
149	20231027	181000	443188255	2910	2910	2910	2910	0
150	20231027	180900	443188255	2910	2910	2910	2910	0
151	20231027	180800	443188255	2910	2910	2910	2910	0
152	20231027	180700	443188255	2910	2910	2910	2910	4295
153	20231027	180600	443188255	2910	2910	2910	2910	0
154	20231027	180500	443188255	2910	2910	2910	2910	0
155	20231027	180400	443188255	2910	2910	2910	2910	0
156	20231027	180300	443188255	2910	2910	2910	2910	0
157	20231027	180200	443188255	2910	2910	2910	2910	0
158	20231027	180100	443188255	2910	2910	2910	2910	0
159	20231027	180000	443188255	2910	2910	2910	2910	0
160	20231027	175900	443188255	2910	2910	2910	2910	0
161	20231027	175800	443188255	2910	2910	2910	2910	0
162	20231027	175700	443188255	2910	2910	2910	2910	0
163	20231027	175600	443188255	2910	2910	2910	2910	0
164	20231027	175500	443188255	2910	2910	2910	2910	0
165	20231027	175400	443188255	2910	2910	2910	2910	0
166	20231027	175300	443188255	2910	2910	2910	2910	0
167	20231027	175200	443188255	2910	2910	2910	2910	0
168	20231027	175100	443188255	2910	2910	2910	2910	0
169	20231027	175000	443188255	2910	2910	2910	2910	0
170	20231027	174900	443188255	2910	2910	2910	2910	0
171	20231027	174800	443188255	2910	2910	2910	2910	0
172	20231027	174700	443188255	2910	2910	2910	2910	0
173	20231027	174600	443188255	2910	2910	2910	2910	0
174	20231027	174500	443188255	2910	2910	2910	2910	0
175	20231027	174400	443188255	2910	2910	2910	2910	0
176	20231027	174300	443188255	2910	2910	2910	2910	0
177	20231027	174200	443188255	2910	2910	2910	2910	0
178	20231027	174100	443188255	2910	2910	2910	2910	0
179	20231027	174000	443188255	2910	2910	2910	2910	0
180	20231027	173900	443188255	2910	2910	2910	2910	0
181	20231027	173800	443188255	2910	2910	2910	2910	0
182	20231027	173700	443188255	2910	2910	2910	2910	4295
183	20231027	173600	443188255	2910	2910	2910	2910	0
184	20231027	173500	443188255	2910	2910	2910	2910	0
185	20231027	173400	443188255	2910	2910	2910	2910	0
186	20231027	173300	443188255	2910	2910	2910	2910	0
187	20231027	173200	443188255	2910	2910	2910	2910	0
188	20231027	173100	443188255	2910	2910	2910	2910	0
189	20231027	173000	443188255	2910	2910	2910	2910	0
190	20231027	172900	443188255	2910	2910	2910	2910	0
191	20231027	172800	443188255	2910	2910	2910	2910	0
192	20231027	172700	443188255	2910	2910	2910	2910	0
193	20231027	172600	443188255	2910	2910	2910	2910	0
194	20231027	172500	443188255	2910	2910	2910	2910	0
195	20231027	172400	443188255	2910	2910	2910	2910	0
196	20231027	172300	443188255	2910	2910	2910	2910	0
197	20231027	172200	443188255	2910	2910	2910	2910	0
198	20231027	172100	443188255	2910	2910	2910	2910	0
199	20231027	172000	443188255	2910	2910	2910	2910	0
200	20231027	171900	443188255	2910	2910	2910	2910	0
201	20231027	171800	443188255	2910	2910	2910	2910	0
202	20231027	171700	443188255	2910	2910	2910	2910	0
203	20231027	171600	443188255	2910	2910	2910	2910	0
204	20231027	171500	443188255	2910	2910	2910	2910	0
205	20231027	171400	443188255	2910	2910	2910	2910	0
206	20231027	171300	443188255	2910	2910	2910	2910	0
207	20231027	171200	443188255	2910	2910	2910	2910	0
208	20231027	171100	443188255	2910	2910	2910	2910	0
209	20231027	171000	443188255	2910	2910	2910	2910	0
210	20231027	170900	443188255	2910	2910	2910	2910	0
211	20231027	170800	443188255	2910	2910	2910	2910	0
212	20231027	170700	443188255	2910	2910	2910	2910	4295
213	20231027	170600	443188255	2910	2910	2910	2910	0
214	20231027	170500	443188255	2910	2910	2910	2910	0
215	20231027	170400	443188255	2910	2910	2910	2910	0
216	20231027	170300	443188255	2910	2910	2910	2910	0
217	20231027	170200	443188255	2910	2910	2910	2910	0
218	20231027	170100	443188255	2910	2910	2910	2910	0
219	20231027	170000	443188255	2910	2910	2910	2910	0
220	20231027	165900	443188255	2910	2910	2910	2910	0
221	20231027	165800	443188255	2910	2910	2910	2910	0
222	20231027	165700	443188255	2910	2910	2910	2910	0
223	20231027	165600	443188255	2910	2910	2910	2910	0
224	20231027	165500	443188255	2910	2910	2910	2910	0
225	20231027	165400	443188255	2910	2910	2910	2910	0
226	20231027	165300	443188255	2910	2910	2910	2910	0
227	20231027	165200	443188255	2910	2910	2910	2910	0
228	20231027	165100	443188255	2910	2910	2910	2910	0
229	20231027	165000	443188255	2910	2910	2910	2910	0
230	20231027	164900	443188255	2910	2910	2910	2910	0
231	20231027	164800	443188255	2910	2910	2910	2910	0
232	20231027	164700	443188255	2910	2910	2910	2910	0
233	20231027	164600	443188255	2910	2910	2910	2910	0
234	20231027	164500	443188255	2910	2910	2910	2910	0
235	20231027	164400	443188255	2910	2910	2910	2910	0
236	20231027	164300	443188255	2910	2910	2910	2910	0
237	20231027	164200	443188255	2910	2910	2910	2910	0
238	20231027	164100	443188255	2910	2910	2910	2910	0
239	20231027	164000	443188255	2910	2910	2910	2910	0
240	20231027	163900	443188255	2910	2910	2910	2910	0
241	20231027	163800	443188255	2910	2910	2910	2910	0
242	20231027	163700	443188255	2910	2910	2910	2910	4295
243	20231027	163600	443188255	2910	2910	2910	2910	0
244	20231027	163500	443188255	2910	2910	2910	2910	0
245	20231027	163400	443188255	2910	2910	2910	2910	0
246	20231027	163300	443188255	2910	2910	2910	2910	0
247	20231027	163200	443188255	2910	2910	2910	2910	0
248	20231027	163100	443188255	2910	2910	2910	2910	0
249	20231027	163000	443188255	2910	2910	2910	2910	0
250	20231027	162900	443188255	2910	2910	2910	2910	0
251	20231027	162800	443188255	2910	2910	2910	2910	0
252	20231027	162700	443188255	2910	2910	2910	2910	0
253	20231027	162600	443188255	2910	2910	2910	2910	0
254	20231027	162500	443188255	2910	2910	2910	2910	0
255	20231027	162400	443188255	2910	2910	2910	2910	0
256	20231027	162300	443188255	2910	2910	2910	2910	0
257	20231027	162200	443188255	2910	2910	2910	2910	0
258	20231027	162100	443188255	2910	2910	2910	2910	0
259	20231027	162000	443188255	2910	2910	2910	2910	0
260	20231027	161900	443188255	2910	2910	2910	2910	0
261	20231027	161800	443188255	2910	2910	2910	2910	0
262	20231027	161700	443188255	2910	2910	2910	2910	0
263	20231027	161600	443188255	2910	2910	2910	2910	0
264	20231027	161500	443188255	2910	2910	2910	2910	0
265	20231027	161400	443188255	2910	2910	2910	2910	0
266	20231027	161300	443188255	2910	2910	2910	2910	0
267	20231027	161200	443188255	2910	2910	2910	2910	0
268	20231027	161100	443188255	2910	2910	2910	2910	0
269	20231027	161000	443188255	2910	2910	2910	2910	0
270	20231027	160900	443188255	2910	2910	2910	2910	0
271	20231027	160800	443188255	2910	2910	2910	2910	0
272	20231027	160700	443188255	2910	2910	2910	2910	4295
273	20231027	160600	443188255	2910	2910	2910	2910	0
274	20231027	160500	443188255	2910	2910	2910	2910	0
275	20231027	160400	443188255	2910	2910	2910	2910	0
276	20231027	160300	443188255	2910	2910	2910	2910	0
277	20231027	160200	443188255	2910	2910	2910	2910	0
278	20231027	160100	443188255	2910	2910	2910	2910	0
279	20231027	160000	443188255	2910	2910	2910	2910	0
280	20231027	155900	443188255	2910	2910	2910	2910	0
281	20231027	155800	443188255	2910	2910	2910	2910	0
282	20231027	155700	443188255	2910	2910	2910	2910	0
283	20231027	155600	443188255	2910	2910	2910	2910	0
284	20231027	155500	443188255	2910	2910	2910	2910	0
285	20231027	155400	443188255	2910	2910	2910	2910	0
286	20231027	155300	443188255	2910	2910	2910	2910	0
287	20231027	155200	443188255	2910	2910	2910	2910	0
288	20231027	155100	443188255	2910	2910	2910	2910	0
289	20231027	155000	443188255	2910	2910	2910	2910	0
290	20231027	154900	443188255	2910	2910	2910	2910	0
291	20231027	154800	443188255	2910	2910	2910	2910	0
292	20231027	154700	443188255	2910	2910	2910	2910	0
293	20231027	154600	443188255	2910	2910	2910	2910	0
294	20231027	154500	443188255	2910	2910	2910	2910	0
295	20231027	154400	443188255	2910	2910	2910	2910	0
296	20231027	154300	443188255	2910	2910	2910	2910	0
297	20231027	154200	443188255	2910	2910	2910	2910	0
298	20231027	154100	443188255	2910	2910	2910	2910	0
299	20231027	154000	443188255	2910	2910	2910	2910	0
300	20231027	153900	443188255	2910	2910	2910	2910	0
301	20231027	153800	443188255	2910	2910	2910	2910	0
302	20231027	153700	443188255	2910	2910	2910	2910	4295
303	20231027	153600	443188255	2910	2910	2910	2910	0
304	20231027	153500	443188255	2910	2910	2910	2910	0
305	20231027	153400	443188255	2910	2910	2910	2910	0
306	20231027	153300	443188255	2910	2910	2910	2910	0
307	20231027	153200	443188255	2910	2910	2910	2910	0
308	20231027	153100	443188255	2910	2910	2910	2910	0
309	20231027	153000	443188255	2910	2910	2910	2910	4295
310	20231027	152900	430689805	2890	2890	2890	2890	0
311	20231027	152800	430689805	2890	2890	2890	2890	0
312	20231027	152700	430689805	2890	2890	2890	2890	0
313	20231027	152600	430689805	2890	2890	2890	2890	0
314	20231027	152500	430689805	2890	2890	2890	2890	0
315	20231027	152400	430689805	2890	2890	2890	2890	0
316	20231027	152300	430689805	2890	2890	2890	2890	0
317	20231027	152200	430689805	2890	2890	2890	2890	0
318	20231027	152100	430689805	2890	2890	2890	2890	0
319	20231027	152000	430689805	2890	2890	2890	2890	0
320	20231027	151900	430689805	2890	2880	2890	2880	122
321	20231027	151800	430337820	2890	2890	2890	2890	0
322	20231027	151700	430337820	2890	2885	2890	2885	93
323	20231027	151600	430069315	2860	2860	2860	2860	206
324	20231027	151500	429480155	2860	2865	2865	2860	104
325	20231027	151400	429182295	2865	2865	2865	2865	1700
326	20231027	151300	424311795	2865	2865	2865	2865	0
327	20231027	151200	424311795	2865	2865	2865	2865	0
328	20231027	151100	424311795	2865	2865	2865	2865	658
329	20231027	151000	422426625	2860	2880	2880	2860	1823
330	20231027	150900	417211435	2895	2895	2895	2895	0
331	20231027	150800	417211435	2895	2895	2895	2895	0
332	20231027	150700	417211435	2895	2895	2895	2870	1305
333	20231027	150600	413465775	2875	2880	2880	2875	200
334	20231027	150500	412890205	2900	2900	2900	2900	0
335	20231027	150400	412890205	2900	2900	2900	2900	0
336	20231027	150300	412890205	2900	2900	2900	2900	0
337	20231027	150200	412890205	2900	2900	2900	2900	0
338	20231027	150100	412890205	2900	2900	2900	2900	150
339	20231027	150000	412455205	2910	2910	2910	2910	0
340	20231027	145900	412455205	2910	2905	2910	2905	565
341	20231027	145800	410811335	2910	2910	2910	2910	0
342	20231027	145700	410811335	2910	2870	2910	2870	2820
343	20231027	145600	402714825	2870	2865	2870	2865	7607
344	20231027	145500	380884535	2870	2865	2870	2865	3396
345	20231027	145400	371141170	2865	2865	2865	2865	2408
346	20231027	145300	364242250	2870	2870	2870	2870	122
347	20231027	145200	363892110	2875	2875	2875	2875	0
348	20231027	145100	363892110	2875	2875	2875	2875	0
349	20231027	145000	363892110	2875	2875	2875	2875	0
350	20231027	144900	363892110	2875	2875	2875	2875	30
351	20231027	144800	363805860	2880	2880	2880	2880	0
352	20231027	144700	363805860	2880	2880	2880	2880	10
353	20231027	144600	363777060	2870	2870	2870	2870	812
354	20231027	144500	361446620	2870	2875	2875	2870	263
355	20231027	144400	360691790	2875	2875	2875	2875	0
356	20231027	144300	360691790	2875	2875	2875	2875	630
357	20231027	144200	358880540	2880	2880	2880	2880	14
358	20231027	144100	358840220	2880	2880	2880	2880	0
359	20231027	144000	358840220	2880	2880	2880	2880	49
360	20231027	143900	358699100	2880	2880	2880	2880	0
361	20231027	143800	358699100	2880	2880	2880	2880	0
362	20231027	143700	358699100	2880	2880	2880	2880	0
363	20231027	143600	358699100	2880	2880	2880	2880	0
364	20231027	143500	358699100	2880	2880	2880	2880	53
365	20231027	143400	358546460	2880	2880	2880	2880	47
366	20231027	143300	358411100	2880	2880	2880	2880	0
367	20231027	143200	358411100	2880	2880	2880	2880	0
368	20231027	143100	358411100	2880	2880	2880	2880	0
369	20231027	143000	358411100	2880	2880	2880	2880	0
370	20231027	142900	358411100	2880	2880	2880	2880	3
371	20231027	142800	358402460	2870	2870	2870	2870	4
372	20231027	142700	358390980	2875	2875	2875	2875	59
373	20231027	142600	358221355	2875	2875	2875	2875	0
374	20231027	142500	358221355	2875	2875	2875	2875	40
375	20231027	142400	358106355	2875	2875	2875	2875	0
376	20231027	142300	358106355	2875	2875	2875	2875	1
377	20231027	142200	358103480	2890	2890	2890	2890	0
378	20231027	142100	358103480	2890	2890	2890	2890	0
379	20231027	142000	358103480	2890	2890	2890	2890	0
380	20231027	141900	358103480	2890	2890	2890	2890	0
381	20231027	141800	358103480	2890	2890	2890	2890	0
382	20231027	141700	358103480	2890	2890	2890	2890	0
383	20231027	141600	358103480	2890	2890	2890	2890	0
384	20231027	141500	358103480	2890	2890	2890	2890	0
385	20231027	141400	358103480	2890	2890	2890	2890	0
386	20231027	141300	358103480	2890	2890	2890	2890	0
387	20231027	141200	358103480	2890	2895	2895	2890	81
388	20231027	141100	357869380	2905	2905	2905	2905	9
389	20231027	141000	357843235	2900	2900	2900	2900	0
390	20231027	140900	357843235	2900	2900	2900	2900	0
391	20231027	140800	357843235	2900	2900	2900	2900	10
392	20231027	140700	357814235	2895	2895	2895	2895	5
393	20231027	140600	357799760	2895	2895	2895	2895	1
394	20231027	140500	357796865	2895	2895	2895	2895	2
395	20231027	140400	357791075	2910	2910	2910	2910	34
396	20231027	140300	357692135	2910	2910	2910	2910	34
397	20231027	140200	357593195	2910	2910	2910	2910	34
398	20231027	140100	357494255	2905	2910	2910	2905	168
399	20231027	140000	357005880	2910	2910	2910	2910	90
400	20231027	135900	356743980	2905	2900	2905	2900	243
401	20231027	135800	356038070	2905	2905	2905	2905	35
402	20231027	135700	355936395	2895	2895	2895	2895	0
403	20231027	135600	355936395	2895	2895	2895	2895	0
404	20231027	135500	355936395	2895	2895	2895	2895	0
405	20231027	135400	355936395	2895	2895	2895	2895	0
406	20231027	135300	355936395	2895	2895	2895	2895	0
407	20231027	135200	355936395	2895	2895	2895	2895	0
408	20231027	135100	355936395	2895	2895	2895	2895	0
409	20231027	135000	355936395	2895	2895	2895	2895	56
410	20231027	134900	355774275	2905	2905	2905	2905	60
411	20231027	134800	355599975	2895	2895	2895	2895	0
412	20231027	134700	355599975	2895	2895	2895	2895	0
413	20231027	134600	355599975	2895	2895	2895	2895	0
414	20231027	134500	355599975	2895	2895	2895	2895	0
415	20231027	134400	355599975	2895	2895	2895	2895	1
416	20231027	134300	355597080	2895	2895	2895	2895	113
417	20231027	134200	355269945	2895	2895	2895	2895	1000
418	20231027	134100	352374945	2895	2895	2895	2895	1000
419	20231027	134000	349479945	2890	2890	2890	2890	1010
420	20231027	133900	346561045	2890	2890	2890	2890	500
421	20231027	133800	345116045	2890	2890	2890	2890	25
422	20231027	133700	345043795	2865	2880	2880	2865	1296
423	20231027	133600	341312765	2880	2880	2880	2880	100
424	20231027	133500	341024765	2865	2865	2865	2865	0
425	20231027	133400	341024765	2865	2865	2865	2865	4
426	20231027	133300	341013305	2880	2880	2880	2880	500
427	20231027	133200	339573305	2880	2880	2880	2880	0
428	20231027	133100	339573305	2880	2880	2880	2880	0
429	20231027	133000	339573305	2880	2870	2880	2870	2000
430	20231027	132900	333816215	2865	2865	2865	2865	0
431	20231027	132800	333816215	2865	2865	2865	2865	0
432	20231027	132700	333816215	2865	2865	2865	2865	0
433	20231027	132600	333816215	2865	2865	2865	2865	0
434	20231027	132500	333816215	2865	2865	2865	2865	0
435	20231027	132400	333816215	2865	2865	2865	2865	0
436	20231027	132300	333816215	2865	2865	2865	2865	0
437	20231027	132200	333816215	2865	2865	2865	2865	0
438	20231027	132100	333816215	2865	2870	2870	2865	155
439	20231027	132000	333371865	2835	2835	2835	2835	0
440	20231027	131900	333371865	2835	2835	2845	2835	3349
441	20231027	131800	323844450	2845	2845	2845	2845	50
442	20231027	131700	323702200	2835	2835	2835	2835	0
443	20231027	131600	323702200	2835	2850	2850	2835	5081
444	20231027	131500	309257530	2850	2850	2850	2845	6782
445	20231027	131400	289931330	2855	2855	2855	2855	842
446	20231027	131300	287527420	2860	2860	2860	2860	878
447	20231027	131200	285016340	2860	2860	2860	2860	0
448	20231027	131100	285016340	2860	2860	2860	2860	500
449	20231027	131000	283586340	2860	2860	2860	2860	0
450	20231027	130900	283586340	2860	2860	2860	2860	0
451	20231027	130800	283586340	2860	2860	2860	2860	21
452	20231027	130700	283526280	2865	2865	2865	2865	179
453	20231027	130600	283013445	2865	2865	2865	2865	0
454	20231027	130500	283013445	2865	2865	2865	2865	6
455	20231027	130400	282996255	2865	2865	2865	2865	0
456	20231027	130300	282996255	2865	2865	2865	2865	60
457	20231027	130200	282824355	2870	2870	2870	2870	0
458	20231027	130100	282824355	2870	2870	2870	2870	1
459	20231027	130000	282821485	2865	2865	2865	2865	150
460	20231027	125900	282391735	2870	2870	2870	2870	0
461	20231027	125800	282391735	2870	2870	2870	2870	0
462	20231027	125700	282391735	2870	2870	2870	2870	10
463	20231027	125600	282363035	2870	2870	2870	2870	25
464	20231027	125500	282291285	2865	2865	2865	2865	0
465	20231027	125400	282291285	2865	2865	2865	2865	0
466	20231027	125300	282291285	2865	2865	2865	2865	0
467	20231027	125200	282291285	2865	2865	2865	2865	0
468	20231027	125100	282291285	2865	2865	2865	2865	0
469	20231027	125000	282291285	2865	2865	2865	2865	0
470	20231027	124900	282291285	2865	2865	2865	2865	620
471	20231027	124800	280514985	2865	2865	2865	2865	501
472	20231027	124700	279079620	2870	2875	2875	2870	4818
473	20231027	124600	265243435	2880	2880	2880	2880	0
474	20231027	124500	265243435	2880	2880	2880	2880	379
475	20231027	124400	264151915	2880	2880	2880	2880	0
476	20231027	124300	264151915	2880	2880	2880	2880	500
477	20231027	124200	262711915	2880	2880	2880	2880	0
478	20231027	124100	262711915	2880	2880	2880	2880	532
479	20231027	124000	261179755	2900	2900	2900	2900	0
480	20231027	123900	261179755	2900	2885	2900	2885	28
481	20231027	123800	261098945	2885	2885	2885	2885	3
482	20231027	123700	261090290	2885	2885	2885	2885	4
483	20231027	123600	261078750	2885	2885	2885	2885	20
484	20231027	123500	261021050	2885	2885	2885	2885	0
485	20231027	123400	261021050	2885	2885	2885	2885	257
486	20231027	123300	260279605	2885	2885	2885	2885	0
487	20231027	123200	260279605	2885	2885	2885	2885	0
488	20231027	123100	260279605	2885	2885	2885	2885	0
489	20231027	123000	260279605	2885	2885	2885	2885	0
490	20231027	122900	260279605	2885	2885	2885	2885	0
491	20231027	122800	260279605	2885	2885	2885	2885	0
492	20231027	122700	260279605	2885	2885	2885	2885	1
493	20231027	122600	260276720	2900	2900	2900	2900	0
494	20231027	122500	260276720	2900	2900	2900	2900	0
495	20231027	122400	260276720	2900	2900	2900	2900	0
496	20231027	122300	260276720	2900	2900	2900	2900	0
497	20231027	122200	260276720	2900	2900	2900	2900	0
498	20231027	122100	260276720	2900	2900	2900	2900	0
499	20231027	122000	260276720	2900	2900	2900	2900	28
500	20231027	121900	260195520	2900	2900	2900	2900	1
501	20231027	121800	260192620	2875	2880	2880	2875	14
502	20231027	121700	260152320	2875	2875	2875	2875	0
503	20231027	121600	260152320	2875	2895	2895	2875	3308
504	20231027	121500	250615680	2895	2895	2895	2895	1
505	20231027	121400	250612785	2900	2900	2900	2900	0
506	20231027	121300	250612785	2900	2900	2900	2900	2
507	20231027	121200	250606985	2900	2900	2900	2900	0
508	20231027	121100	250606985	2900	2910	2910	2900	583
509	20231027	121000	248914040	2905	2905	2905	2905	0
510	20231027	120900	248914040	2905	2905	2905	2905	0
511	20231027	120800	248914040	2905	2905	2905	2905	35
512	20231027	120700	248812365	2905	2905	2905	2905	7
513	20231027	120600	248792030	2905	2905	2905	2905	51
514	20231027	120500	248643875	2905	2905	2905	2905	0
515	20231027	120400	248643875	2905	2905	2905	2905	0
516	20231027	120300	248643875	2905	2905	2905	2905	0
517	20231027	120200	248643875	2905	2905	2905	2905	52
518	20231027	120100	248492815	2905	2905	2905	2905	0
519	20231027	120000	248492815	2905	2905	2905	2905	0
520	20231027	115900	248492815	2905	2905	2905	2905	204
521	20231027	115800	247900195	2905	2905	2905	2905	155
522	20231027	115700	247449920	2905	2905	2905	2905	0
523	20231027	115600	247449920	2905	2915	2915	2905	64
524	20231027	115500	247263680	2920	2915	2920	2915	277
525	20231027	115400	246456180	2905	2905	2905	2905	0
526	20231027	115300	246456180	2905	2905	2905	2905	0
527	20231027	115200	246456180	2905	2915	2915	2905	1000
528	20231027	115100	243545330	2920	2920	2920	2920	0
529	20231027	115000	243545330	2920	2920	2920	2920	50
530	20231027	114900	243399330	2920	2920	2920	2920	335
531	20231027	114800	242421130	2925	2925	2925	2925	1597
532	20231027	114700	237749905	2930	2935	2935	2930	1892
533	20231027	114600	232205840	2935	2940	2940	2935	814
534	20231027	114500	229816455	2940	2940	2940	2940	0
535	20231027	114400	229816455	2940	2940	2940	2940	0
536	20231027	114300	229816455	2940	2940	2940	2940	100
537	20231027	114200	229522455	2955	2950	2955	2950	597
538	20231027	114100	227761290	2950	2950	2950	2950	631
539	20231027	114000	225899840	2950	2950	2950	2950	0
540	20231027	113900	225899840	2950	2950	2950	2950	0
541	20231027	113800	225899840	2950	2950	2950	2950	131
542	20231027	113700	225513390	2940	2940	2940	2940	0
543	20231027	113600	225513390	2940	2940	2940	2940	0
544	20231027	113500	225513390	2940	2940	2940	2940	0
545	20231027	113400	225513390	2940	2940	2940	2940	0
546	20231027	113300	225513390	2940	2940	2940	2940	15
547	20231027	113200	225469290	2940	2940	2940	2940	0
548	20231027	113100	225469290	2940	2940	2940	2940	10
549	20231027	113000	225439890	2940	2940	2940	2940	0
550	20231027	112900	225439890	2940	2940	2940	2940	0
551	20231027	112800	225439890	2940	2945	2945	2940	340
552	20231027	112700	224438610	2945	2945	2945	2945	0
553	20231027	112600	224438610	2945	2945	2945	2945	0
554	20231027	112500	224438610	2945	2945	2945	2945	0
555	20231027	112400	224438610	2945	2945	2945	2945	0
556	20231027	112300	224438610	2945	2945	2945	2945	110
557	20231027	112200	224114660	2960	2960	2960	2960	1
558	20231027	112100	224111700	2970	2960	2970	2960	374
559	20231027	112000	223004635	2970	2970	2970	2970	0
560	20231027	111900	223004635	2970	2970	2970	2970	0
561	20231027	111800	223004635	2970	2970	2970	2970	0
562	20231027	111700	223004635	2970	2960	2970	2960	95
563	20231027	111600	222723425	2945	2950	2950	2945	95
564	20231027	111500	222443370	2960	2960	2960	2960	172
565	20231027	111400	221934250	2960	2960	2960	2960	0
566	20231027	111300	221934250	2960	2960	2960	2960	0
567	20231027	111200	221934250	2960	2960	2960	2960	0
568	20231027	111100	221934250	2960	2960	2960	2960	0
569	20231027	111000	221934250	2960	2960	2960	2960	0
570	20231027	110900	221934250	2960	2960	2960	2960	0
571	20231027	110800	221934250	2960	2965	2965	2960	64
572	20231027	110700	221744750	2975	2955	2975	2955	361
573	20231027	110600	220677730	2950	2950	2950	2950	0
574	20231027	110500	220677730	2950	2950	2950	2950	100
575	20231027	110400	220382730	2950	2950	2950	2950	45
576	20231027	110300	220249980	2950	2950	2950	2950	20
577	20231027	110200	220190980	2955	2955	2955	2955	0
578	20231027	110100	220190980	2955	2955	2955	2955	0
579	20231027	110000	220190980	2955	2955	2955	2955	20
580	20231027	105900	220131880	2955	2960	2960	2955	623
581	20231027	105800	218290300	2960	2960	2960	2960	12
582	20231027	105700	218254780	2960	2960	2960	2960	19
583	20231027	105600	218198540	2960	2960	2960	2960	0
584	20231027	105500	218198540	2960	2960	2960	2960	64
585	20231027	105400	218009100	2960	2960	2960	2960	0
586	20231027	105300	218009100	2960	2960	2960	2960	0
587	20231027	105200	218009100	2960	2960	2960	2960	70
588	20231027	105100	217801900	2960	2960	2960	2960	0
589	20231027	105000	217801900	2960	2960	2960	2960	1534
590	20231027	104900	213261260	2980	2980	2980	2980	0
591	20231027	104800	213261260	2980	2980	2980	2980	0
592	20231027	104700	213261260	2980	2980	2980	2980	0
593	20231027	104600	213261260	2980	2980	2980	2980	15
594	20231027	104500	213216560	2985	2985	2985	2985	0
595	20231027	104400	213216560	2985	2985	2985	2985	300
596	20231027	104300	212321060	2995	2985	2995	2985	2080
597	20231027	104200	206093000	2990	2975	2990	2975	3270
598	20231027	104100	196324505	2980	2965	2980	2965	4992
599	20231027	104000	181463100	2960	2960	2960	2960	745
600	20231027	103900	179257900	2960	2960	2960	2960	55
601	20231027	103800	179095100	2960	2950	2960	2950	220
602	20231027	103700	178444400	2950	2945	2950	2945	751
603	20231027	103600	176232255	2945	2945	2945	2945	179
604	20231027	103500	175705100	2945	2940	2945	2930	168
605	20231027	103400	175212795	2930	2930	2930	2930	0
606	20231027	103300	175212795	2930	2930	2930	2930	1
607	20231027	103200	175209865	2930	2930	2930	2930	0
608	20231027	103100	175209865	2930	2930	2930	2930	1473
609	20231027	103000	170893975	2935	2935	2935	2935	30
610	20231027	102900	170805925	2935	2945	2945	2930	3005
611	20231027	102800	161969735	2950	2950	2950	2945	2779
612	20231027	102700	153772185	2950	2950	2950	2950	100
613	20231027	102600	153477185	2950	2960	2960	2950	1477
614	20231027	102500	149118025	2970	2970	2970	2970	0
615	20231027	102400	149118025	2970	2970	2970	2970	59
616	20231027	102300	148942795	2970	2975	2990	2970	2012
617	20231027	102200	142941315	2975	2980	2980	2975	682
618	20231027	102100	140912040	2980	2980	2980	2980	1305
619	20231027	102000	137023140	2975	2970	2975	2970	3464
620	20231027	101900	126721240	2970	2970	2970	2970	437
621	20231027	101800	125423350	2970	2970	2970	2970	2018
622	20231027	101700	119429890	2970	2970	2970	2970	14
623	20231027	101600	119388310	2965	2940	2965	2940	4603
624	20231027	101500	105805960	2940	2940	2940	2940	537
625	20231027	101400	104227180	2945	2935	2945	2935	196
626	20231027	101300	103650890	2935	2935	2935	2935	157
627	20231027	101200	103190095	2935	2935	2935	2935	0
628	20231027	101100	103190095	2935	2935	2935	2935	0
629	20231027	101000	103190095	2935	2920	2935	2920	6386
630	20231027	100900	84447200	2935	2915	2935	2915	6213
631	20231027	100800	66258445	2915	2925	2925	2915	210
632	20231027	100700	65646195	2925	2915	2925	2915	2158
633	20231027	100600	59348505	2905	2895	2905	2895	3064
634	20231027	100500	50454075	2895	2895	2895	2895	0
635	20231027	100400	50454075	2895	2895	2895	2895	6
636	20231027	100300	50436705	2885	2885	2885	2885	43
637	20231027	100200	50312650	2885	2885	2885	2885	7
638	20231027	100100	50292455	2885	2885	2885	2885	85
639	20231027	100000	50047230	2890	2890	2890	2890	63
640	20231027	095900	49865160	2895	2895	2895	2895	0
641	20231027	095800	49865160	2895	2900	2900	2895	150
642	20231027	095700	49430410	2900	2900	2900	2900	0
643	20231027	095600	49430410	2900	2900	2900	2900	0
644	20231027	095500	49430410	2900	2900	2900	2900	0
645	20231027	095400	49430410	2900	2900	2900	2900	0
646	20231027	095300	49430410	2900	2900	2900	2900	50
647	20231027	095200	49285410	2900	2895	2900	2895	132
648	20231027	095100	48903260	2885	2885	2885	2885	42
649	20231027	095000	48782090	2880	2880	2880	2880	1
650	20231027	094900	48779210	2880	2880	2880	2880	0
651	20231027	094800	48779210	2880	2880	2880	2880	0
652	20231027	094700	48779210	2880	2880	2880	2880	44
653	20231027	094600	48652490	2880	2880	2880	2880	355
654	20231027	094500	47630090	2885	2885	2885	2885	33
655	20231027	094400	47534885	2880	2880	2880	2880	2
656	20231027	094300	47529125	2880	2880	2880	2880	1
657	20231027	094200	47526245	2890	2890	2890	2890	16
658	20231027	094100	47480005	2890	2890	2890	2890	20
659	20231027	094000	47422205	2905	2905	2905	2905	0
660	20231027	093900	47422205	2905	2905	2905	2905	0
661	20231027	093800	47422205	2905	2905	2905	2905	0
662	20231027	093700	47422205	2905	2910	2910	2865	236
663	20231027	093600	46743135	2910	2895	2925	2895	400
664	20231027	093500	45581520	2900	2895	2900	2890	731
665	20231027	093400	43465440	2895	2865	2895	2865	957
666	20231027	093300	40717555	2865	2865	2865	2865	12
667	20231027	093200	40683175	2865	2860	2865	2860	6
668	20231027	093100	40665990	2860	2850	2860	2850	2666
669	20231027	093000	33067485	2850	2850	2850	2850	0
670	20231027	092900	33067485	2850	2850	2850	2850	150
671	20231027	092800	32639985	2850	2850	2850	2850	0
672	20231027	092700	32639985	2850	2850	2850	2850	0
673	20231027	092600	32639985	2850	2850	2850	2850	29
674	20231027	092500	32557335	2850	2850	2850	2850	5
675	20231027	092400	32543085	2845	2845	2845	2845	300
676	20231027	092300	31689585	2845	2850	2850	2845	170
677	20231027	092200	31205510	2850	2855	2855	2850	543
678	20231027	092100	29657785	2850	2850	2850	2850	6
679	20231027	092000	29640685	2850	2845	2850	2845	1525
680	20231027	091900	25294525	2845	2845	2845	2845	0
681	20231027	091800	25294525	2845	2845	2845	2835	381
682	20231027	091700	24212355	2845	2845	2845	2845	141
683	20231027	091600	23811210	2860	2860	2860	2860	0
684	20231027	091500	23811210	2860	2860	2860	2860	0
685	20231027	091400	23811210	2860	2860	2860	2860	0
686	20231027	091300	23811210	2860	2860	2860	2860	0
687	20231027	091200	23811210	2860	2870	2870	2860	3497
688	20231027	091100	13809780	2870	2850	2870	2845	726
689	20231027	091000	11740785	2850	2850	2850	2850	1002
690	20231027	090900	8885085	2850	2855	2855	2850	693
691	20231027	090800	6910020	2855	2860	2860	2855	91
692	20231027	090700	6650200	2870	2870	2870	2870	4
693	20231027	090600	6638720	2855	2855	2855	2855	0
694	20231027	090500	6638720	2855	2855	2855	2855	50
695	20231027	090400	6495970	2870	2870	2870	2870	20
696	20231027	090300	6438570	2870	2850	2870	2850	21
697	20231027	090200	6378700	2850	2845	2855	2845	1883
698	20231027	090100	1004285	2845	2845	2845	2845	250
699	20231027	090000	293035	2845	2845	2845	2845	103