KissMeData/344860/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204900	47325690	2715	2715	2715	2715	418
3	20231027	204800	47325690	2715	2715	2715	2715	0
4	20231027	204700	47325690	2715	2715	2715	2715	0
5	20231027	204600	47325690	2715	2715	2715	2715	0
6	20231027	204500	47325690	2715	2715	2715	2715	0
7	20231027	204400	47325690	2715	2715	2715	2715	0
8	20231027	204300	47325690	2715	2715	2715	2715	0
9	20231027	204200	47325690	2715	2715	2715	2715	0
10	20231027	204100	47325690	2715	2715	2715	2715	0
11	20231027	204000	47325690	2715	2715	2715	2715	0
12	20231027	203900	47325690	2715	2715	2715	2715	0
13	20231027	203800	47325690	2715	2715	2715	2715	0
14	20231027	203700	47325690	2715	2715	2715	2715	0
15	20231027	203600	47325690	2715	2715	2715	2715	0
16	20231027	203500	47325690	2715	2715	2715	2715	0
17	20231027	203400	47325690	2715	2715	2715	2715	0
18	20231027	203300	47325690	2715	2715	2715	2715	0
19	20231027	203200	47325690	2715	2715	2715	2715	0
20	20231027	203100	47325690	2715	2715	2715	2715	0
21	20231027	203000	47325690	2715	2715	2715	2715	0
22	20231027	202900	47325690	2715	2715	2715	2715	0
23	20231027	202800	47325690	2715	2715	2715	2715	0
24	20231027	202700	47325690	2715	2715	2715	2715	0
25	20231027	202600	47325690	2715	2715	2715	2715	0
26	20231027	202500	47325690	2715	2715	2715	2715	0
27	20231027	202400	47325690	2715	2715	2715	2715	0
28	20231027	202300	47325690	2715	2715	2715	2715	0
29	20231027	202200	47325690	2715	2715	2715	2715	0
30	20231027	202100	47325690	2715	2715	2715	2715	0
31	20231027	202000	47325690	2715	2715	2715	2715	0
32	20231027	201900	47325690	2715	2715	2715	2715	418
33	20231027	201800	47325690	2715	2715	2715	2715	0
34	20231027	201700	47325690	2715	2715	2715	2715	0
35	20231027	201600	47325690	2715	2715	2715	2715	0
36	20231027	201500	47325690	2715	2715	2715	2715	0
37	20231027	201400	47325690	2715	2715	2715	2715	0
38	20231027	201300	47325690	2715	2715	2715	2715	0
39	20231027	201200	47325690	2715	2715	2715	2715	0
40	20231027	201100	47325690	2715	2715	2715	2715	0
41	20231027	201000	47325690	2715	2715	2715	2715	0
42	20231027	200900	47325690	2715	2715	2715	2715	0
43	20231027	200800	47325690	2715	2715	2715	2715	0
44	20231027	200700	47325690	2715	2715	2715	2715	0
45	20231027	200600	47325690	2715	2715	2715	2715	0
46	20231027	200500	47325690	2715	2715	2715	2715	0
47	20231027	200400	47325690	2715	2715	2715	2715	0
48	20231027	200300	47325690	2715	2715	2715	2715	0
49	20231027	200200	47325690	2715	2715	2715	2715	0
50	20231027	200100	47325690	2715	2715	2715	2715	0
51	20231027	200000	47325690	2715	2715	2715	2715	0
52	20231027	195900	47325690	2715	2715	2715	2715	0
53	20231027	195800	47325690	2715	2715	2715	2715	0
54	20231027	195700	47325690	2715	2715	2715	2715	0
55	20231027	195600	47325690	2715	2715	2715	2715	0
56	20231027	195500	47325690	2715	2715	2715	2715	0
57	20231027	195400	47325690	2715	2715	2715	2715	0
58	20231027	195300	47325690	2715	2715	2715	2715	0
59	20231027	195200	47325690	2715	2715	2715	2715	0
60	20231027	195100	47325690	2715	2715	2715	2715	0
61	20231027	195000	47325690	2715	2715	2715	2715	0
62	20231027	194900	47325690	2715	2715	2715	2715	418
63	20231027	194800	47325690	2715	2715	2715	2715	0
64	20231027	194700	47325690	2715	2715	2715	2715	0
65	20231027	194600	47325690	2715	2715	2715	2715	0
66	20231027	194500	47325690	2715	2715	2715	2715	0
67	20231027	194400	47325690	2715	2715	2715	2715	0
68	20231027	194300	47325690	2715	2715	2715	2715	0
69	20231027	194200	47325690	2715	2715	2715	2715	0
70	20231027	194100	47325690	2715	2715	2715	2715	0
71	20231027	194000	47325690	2715	2715	2715	2715	0
72	20231027	193900	47325690	2715	2715	2715	2715	0
73	20231027	193800	47325690	2715	2715	2715	2715	0
74	20231027	193700	47325690	2715	2715	2715	2715	0
75	20231027	193600	47325690	2715	2715	2715	2715	0
76	20231027	193500	47325690	2715	2715	2715	2715	0
77	20231027	193400	47325690	2715	2715	2715	2715	0
78	20231027	193300	47325690	2715	2715	2715	2715	0
79	20231027	193200	47325690	2715	2715	2715	2715	0
80	20231027	193100	47325690	2715	2715	2715	2715	0
81	20231027	193000	47325690	2715	2715	2715	2715	0
82	20231027	192900	47325690	2715	2715	2715	2715	0
83	20231027	192800	47325690	2715	2715	2715	2715	0
84	20231027	192700	47325690	2715	2715	2715	2715	0
85	20231027	192600	47325690	2715	2715	2715	2715	0
86	20231027	192500	47325690	2715	2715	2715	2715	0
87	20231027	192400	47325690	2715	2715	2715	2715	0
88	20231027	192300	47325690	2715	2715	2715	2715	0
89	20231027	192200	47325690	2715	2715	2715	2715	0
90	20231027	192100	47325690	2715	2715	2715	2715	0
91	20231027	192000	47325690	2715	2715	2715	2715	0
92	20231027	191900	47325690	2715	2715	2715	2715	418
93	20231027	191800	47325690	2715	2715	2715	2715	0
94	20231027	191700	47325690	2715	2715	2715	2715	0
95	20231027	191600	47325690	2715	2715	2715	2715	0
96	20231027	191500	47325690	2715	2715	2715	2715	0
97	20231027	191400	47325690	2715	2715	2715	2715	0
98	20231027	191300	47325690	2715	2715	2715	2715	0
99	20231027	191200	47325690	2715	2715	2715	2715	0
100	20231027	191100	47325690	2715	2715	2715	2715	0
101	20231027	191000	47325690	2715	2715	2715	2715	0
102	20231027	190900	47325690	2715	2715	2715	2715	0
103	20231027	190800	47325690	2715	2715	2715	2715	0
104	20231027	190700	47325690	2715	2715	2715	2715	0
105	20231027	190600	47325690	2715	2715	2715	2715	0
106	20231027	190500	47325690	2715	2715	2715	2715	0
107	20231027	190400	47325690	2715	2715	2715	2715	0
108	20231027	190300	47325690	2715	2715	2715	2715	0
109	20231027	190200	47325690	2715	2715	2715	2715	0
110	20231027	190100	47325690	2715	2715	2715	2715	0
111	20231027	190000	47325690	2715	2715	2715	2715	0
112	20231027	185900	47325690	2715	2715	2715	2715	0
113	20231027	185800	47325690	2715	2715	2715	2715	0
114	20231027	185700	47325690	2715	2715	2715	2715	0
115	20231027	185600	47325690	2715	2715	2715	2715	0
116	20231027	185500	47325690	2715	2715	2715	2715	0
117	20231027	185400	47325690	2715	2715	2715	2715	0
118	20231027	185300	47325690	2715	2715	2715	2715	0
119	20231027	185200	47325690	2715	2715	2715	2715	0
120	20231027	185100	47325690	2715	2715	2715	2715	0
121	20231027	185000	47325690	2715	2715	2715	2715	0
122	20231027	184900	47325690	2715	2715	2715	2715	418
123	20231027	184800	47325690	2715	2715	2715	2715	0
124	20231027	184700	47325690	2715	2715	2715	2715	0
125	20231027	184600	47325690	2715	2715	2715	2715	0
126	20231027	184500	47325690	2715	2715	2715	2715	0
127	20231027	184400	47325690	2715	2715	2715	2715	0
128	20231027	184300	47325690	2715	2715	2715	2715	0
129	20231027	184200	47325690	2715	2715	2715	2715	0
130	20231027	184100	47325690	2715	2715	2715	2715	0
131	20231027	184000	47325690	2715	2715	2715	2715	0
132	20231027	183900	47325690	2715	2715	2715	2715	0
133	20231027	183800	47325690	2715	2715	2715	2715	0
134	20231027	183700	47325690	2715	2715	2715	2715	0
135	20231027	183600	47325690	2715	2715	2715	2715	0
136	20231027	183500	47325690	2715	2715	2715	2715	0
137	20231027	183400	47325690	2715	2715	2715	2715	0
138	20231027	183300	47325690	2715	2715	2715	2715	0
139	20231027	183200	47325690	2715	2715	2715	2715	0
140	20231027	183100	47325690	2715	2715	2715	2715	0
141	20231027	183000	47325690	2715	2715	2715	2715	0
142	20231027	182900	47325690	2715	2715	2715	2715	0
143	20231027	182800	47325690	2715	2715	2715	2715	0
144	20231027	182700	47325690	2715	2715	2715	2715	0
145	20231027	182600	47325690	2715	2715	2715	2715	0
146	20231027	182500	47325690	2715	2715	2715	2715	0
147	20231027	182400	47325690	2715	2715	2715	2715	0
148	20231027	182300	47325690	2715	2715	2715	2715	0
149	20231027	182200	47325690	2715	2715	2715	2715	0
150	20231027	182100	47325690	2715	2715	2715	2715	0
151	20231027	182000	47325690	2715	2715	2715	2715	0
152	20231027	181900	47325690	2715	2715	2715	2715	418
153	20231027	181800	47325690	2715	2715	2715	2715	0
154	20231027	181700	47325690	2715	2715	2715	2715	0
155	20231027	181600	47325690	2715	2715	2715	2715	0
156	20231027	181500	47325690	2715	2715	2715	2715	0
157	20231027	181400	47325690	2715	2715	2715	2715	0
158	20231027	181300	47325690	2715	2715	2715	2715	0
159	20231027	181200	47325690	2715	2715	2715	2715	0
160	20231027	181100	47325690	2715	2715	2715	2715	0
161	20231027	181000	47325690	2715	2715	2715	2715	0
162	20231027	180900	47325690	2715	2715	2715	2715	0
163	20231027	180800	47325690	2715	2715	2715	2715	0
164	20231027	180700	47325690	2715	2715	2715	2715	0
165	20231027	180600	47325690	2715	2715	2715	2715	0
166	20231027	180500	47325690	2715	2715	2715	2715	0
167	20231027	180400	47325690	2715	2715	2715	2715	0
168	20231027	180300	47325690	2715	2715	2715	2715	0
169	20231027	180200	47325690	2715	2715	2715	2715	0
170	20231027	180100	47325690	2715	2715	2715	2715	0
171	20231027	180000	47325690	2715	2715	2715	2715	0
172	20231027	175900	47325690	2715	2715	2715	2715	0
173	20231027	175800	47325690	2715	2715	2715	2715	0
174	20231027	175700	47325690	2715	2715	2715	2715	0
175	20231027	175600	47325690	2715	2715	2715	2715	0
176	20231027	175500	47325690	2715	2715	2715	2715	0
177	20231027	175400	47325690	2715	2715	2715	2715	0
178	20231027	175300	47325690	2715	2715	2715	2715	0
179	20231027	175200	47325690	2715	2715	2715	2715	0
180	20231027	175100	47325690	2715	2715	2715	2715	0
181	20231027	175000	47325690	2715	2715	2715	2715	0
182	20231027	174900	47325690	2715	2715	2715	2715	418
183	20231027	174800	47325690	2715	2715	2715	2715	0
184	20231027	174700	47325690	2715	2715	2715	2715	0
185	20231027	174600	47325690	2715	2715	2715	2715	0
186	20231027	174500	47325690	2715	2715	2715	2715	0
187	20231027	174400	47325690	2715	2715	2715	2715	0
188	20231027	174300	47325690	2715	2715	2715	2715	0
189	20231027	174200	47325690	2715	2715	2715	2715	0
190	20231027	174100	47325690	2715	2715	2715	2715	0
191	20231027	174000	47325690	2715	2715	2715	2715	0
192	20231027	173900	47325690	2715	2715	2715	2715	0
193	20231027	173800	47325690	2715	2715	2715	2715	0
194	20231027	173700	47325690	2715	2715	2715	2715	0
195	20231027	173600	47325690	2715	2715	2715	2715	0
196	20231027	173500	47325690	2715	2715	2715	2715	0
197	20231027	173400	47325690	2715	2715	2715	2715	0
198	20231027	173300	47325690	2715	2715	2715	2715	0
199	20231027	173200	47325690	2715	2715	2715	2715	0
200	20231027	173100	47325690	2715	2715	2715	2715	0
201	20231027	173000	47325690	2715	2715	2715	2715	0
202	20231027	172900	47325690	2715	2715	2715	2715	0
203	20231027	172800	47325690	2715	2715	2715	2715	0
204	20231027	172700	47325690	2715	2715	2715	2715	0
205	20231027	172600	47325690	2715	2715	2715	2715	0
206	20231027	172500	47325690	2715	2715	2715	2715	0
207	20231027	172400	47325690	2715	2715	2715	2715	0
208	20231027	172300	47325690	2715	2715	2715	2715	0
209	20231027	172200	47325690	2715	2715	2715	2715	0
210	20231027	172100	47325690	2715	2715	2715	2715	0
211	20231027	172000	47325690	2715	2715	2715	2715	0
212	20231027	171900	47325690	2715	2715	2715	2715	418
213	20231027	171800	47325690	2715	2715	2715	2715	0
214	20231027	171700	47325690	2715	2715	2715	2715	0
215	20231027	171600	47325690	2715	2715	2715	2715	0
216	20231027	171500	47325690	2715	2715	2715	2715	0
217	20231027	171400	47325690	2715	2715	2715	2715	0
218	20231027	171300	47325690	2715	2715	2715	2715	0
219	20231027	171200	47325690	2715	2715	2715	2715	0
220	20231027	171100	47325690	2715	2715	2715	2715	0
221	20231027	171000	47325690	2715	2715	2715	2715	0
222	20231027	170900	47325690	2715	2715	2715	2715	0
223	20231027	170800	47325690	2715	2715	2715	2715	0
224	20231027	170700	47325690	2715	2715	2715	2715	0
225	20231027	170600	47325690	2715	2715	2715	2715	0
226	20231027	170500	47325690	2715	2715	2715	2715	0
227	20231027	170400	47325690	2715	2715	2715	2715	0
228	20231027	170300	47325690	2715	2715	2715	2715	0
229	20231027	170200	47325690	2715	2715	2715	2715	0
230	20231027	170100	47325690	2715	2715	2715	2715	0
231	20231027	170000	47325690	2715	2715	2715	2715	0
232	20231027	165900	47325690	2715	2715	2715	2715	0
233	20231027	165800	47325690	2715	2715	2715	2715	0
234	20231027	165700	47325690	2715	2715	2715	2715	0
235	20231027	165600	47325690	2715	2715	2715	2715	0
236	20231027	165500	47325690	2715	2715	2715	2715	0
237	20231027	165400	47325690	2715	2715	2715	2715	0
238	20231027	165300	47325690	2715	2715	2715	2715	0
239	20231027	165200	47325690	2715	2715	2715	2715	0
240	20231027	165100	47325690	2715	2715	2715	2715	0
241	20231027	165000	47325690	2715	2715	2715	2715	0
242	20231027	164900	47325690	2715	2715	2715	2715	418
243	20231027	164800	47325690	2715	2715	2715	2715	0
244	20231027	164700	47325690	2715	2715	2715	2715	0
245	20231027	164600	47325690	2715	2715	2715	2715	0
246	20231027	164500	47325690	2715	2715	2715	2715	0
247	20231027	164400	47325690	2715	2715	2715	2715	0
248	20231027	164300	47325690	2715	2715	2715	2715	0
249	20231027	164200	47325690	2715	2715	2715	2715	0
250	20231027	164100	47325690	2715	2715	2715	2715	0
251	20231027	164000	47325690	2715	2715	2715	2715	0
252	20231027	163900	47325690	2715	2715	2715	2715	0
253	20231027	163800	47325690	2715	2715	2715	2715	0
254	20231027	163700	47325690	2715	2715	2715	2715	0
255	20231027	163600	47325690	2715	2715	2715	2715	0
256	20231027	163500	47325690	2715	2715	2715	2715	0
257	20231027	163400	47325690	2715	2715	2715	2715	0
258	20231027	163300	47325690	2715	2715	2715	2715	0
259	20231027	163200	47325690	2715	2715	2715	2715	0
260	20231027	163100	47325690	2715	2715	2715	2715	0
261	20231027	163000	47325690	2715	2715	2715	2715	0
262	20231027	162900	47325690	2715	2715	2715	2715	0
263	20231027	162800	47325690	2715	2715	2715	2715	0
264	20231027	162700	47325690	2715	2715	2715	2715	0
265	20231027	162600	47325690	2715	2715	2715	2715	0
266	20231027	162500	47325690	2715	2715	2715	2715	0
267	20231027	162400	47325690	2715	2715	2715	2715	0
268	20231027	162300	47325690	2715	2715	2715	2715	0
269	20231027	162200	47325690	2715	2715	2715	2715	0
270	20231027	162100	47325690	2715	2715	2715	2715	0
271	20231027	162000	47325690	2715	2715	2715	2715	0
272	20231027	161900	47325690	2715	2715	2715	2715	418
273	20231027	161800	47325690	2715	2715	2715	2715	0
274	20231027	161700	47325690	2715	2715	2715	2715	0
275	20231027	161600	47325690	2715	2715	2715	2715	0
276	20231027	161500	47325690	2715	2715	2715	2715	0
277	20231027	161400	47325690	2715	2715	2715	2715	0
278	20231027	161300	47325690	2715	2715	2715	2715	0
279	20231027	161200	47325690	2715	2715	2715	2715	0
280	20231027	161100	47325690	2715	2715	2715	2715	0
281	20231027	161000	47325690	2715	2715	2715	2715	0
282	20231027	160900	47325690	2715	2715	2715	2715	0
283	20231027	160800	47325690	2715	2715	2715	2715	0
284	20231027	160700	47325690	2715	2715	2715	2715	0
285	20231027	160600	47325690	2715	2715	2715	2715	0
286	20231027	160500	47325690	2715	2715	2715	2715	0
287	20231027	160400	47325690	2715	2715	2715	2715	0
288	20231027	160300	47325690	2715	2715	2715	2715	0
289	20231027	160200	47325690	2715	2715	2715	2715	0
290	20231027	160100	47325690	2715	2715	2715	2715	0
291	20231027	160000	47325690	2715	2715	2715	2715	0
292	20231027	155900	47325690	2715	2715	2715	2715	0
293	20231027	155800	47325690	2715	2715	2715	2715	0
294	20231027	155700	47325690	2715	2715	2715	2715	0
295	20231027	155600	47325690	2715	2715	2715	2715	0
296	20231027	155500	47325690	2715	2715	2715	2715	0
297	20231027	155400	47325690	2715	2715	2715	2715	0
298	20231027	155300	47325690	2715	2715	2715	2715	0
299	20231027	155200	47325690	2715	2715	2715	2715	0
300	20231027	155100	47325690	2715	2715	2715	2715	0
301	20231027	155000	47325690	2715	2715	2715	2715	0
302	20231027	154900	47325690	2715	2715	2715	2715	418
303	20231027	154800	47325690	2715	2715	2715	2715	0
304	20231027	154700	47325690	2715	2715	2715	2715	0
305	20231027	154600	47325690	2715	2715	2715	2715	0
306	20231027	154500	47325690	2715	2715	2715	2715	0
307	20231027	154400	47325690	2715	2715	2715	2715	0
308	20231027	154300	47325690	2715	2715	2715	2715	0
309	20231027	154200	47325690	2715	2715	2715	2715	0
310	20231027	154100	47325690	2715	2715	2715	2715	0
311	20231027	154000	47325690	2715	2715	2715	2715	0
312	20231027	153900	47325690	2715	2715	2715	2715	0
313	20231027	153800	47325690	2715	2715	2715	2715	0
314	20231027	153700	47325690	2715	2715	2715	2715	0
315	20231027	153600	47325690	2715	2715	2715	2715	0
316	20231027	153500	47325690	2715	2715	2715	2715	0
317	20231027	153400	47325690	2715	2715	2715	2715	0
318	20231027	153300	47325690	2715	2715	2715	2715	0
319	20231027	153200	47325690	2715	2715	2715	2715	0
320	20231027	153100	47325690	2715	2715	2715	2715	0
321	20231027	153000	47325690	2715	2715	2715	2715	418
322	20231027	152900	46190820	2715	2715	2715	2715	0
323	20231027	152800	46190820	2715	2715	2715	2715	0
324	20231027	152700	46190820	2715	2715	2715	2715	0
325	20231027	152600	46190820	2715	2715	2715	2715	0
326	20231027	152500	46190820	2715	2715	2715	2715	0
327	20231027	152400	46190820	2715	2715	2715	2715	0
328	20231027	152300	46190820	2715	2715	2715	2715	0
329	20231027	152200	46190820	2715	2715	2715	2715	0
330	20231027	152100	46190820	2715	2715	2715	2715	0
331	20231027	152000	46190820	2715	2715	2715	2715	0
332	20231027	151900	46190820	2715	2715	2715	2715	161
333	20231027	151800	45753705	2715	2720	2720	2715	408
334	20231027	151700	44645980	2715	2715	2715	2715	0
335	20231027	151600	44645980	2715	2715	2715	2715	0
336	20231027	151500	44645980	2715	2720	2720	2715	209
337	20231027	151400	44078500	2720	2720	2720	2720	0
338	20231027	151300	44078500	2720	2720	2720	2720	373
339	20231027	151200	43063940	2715	2715	2715	2715	0
340	20231027	151100	43063940	2715	2715	2715	2715	0
341	20231027	151000	43063940	2715	2715	2715	2715	15
342	20231027	150900	43023215	2720	2720	2720	2720	0
343	20231027	150800	43023215	2720	2720	2720	2720	0
344	20231027	150700	43023215	2720	2720	2720	2720	12
345	20231027	150600	42990575	2715	2715	2715	2715	0
346	20231027	150500	42990575	2715	2715	2715	2715	0
347	20231027	150400	42990575	2715	2715	2715	2715	0
348	20231027	150300	42990575	2715	2715	2715	2715	0
349	20231027	150200	42990575	2715	2715	2715	2715	0
350	20231027	150100	42990575	2715	2715	2715	2715	100
351	20231027	150000	42719075	2720	2720	2720	2720	0
352	20231027	145900	42719075	2720	2720	2720	2720	0
353	20231027	145800	42719075	2720	2720	2720	2720	0
354	20231027	145700	42719075	2720	2720	2720	2720	0
355	20231027	145600	42719075	2720	2720	2720	2720	0
356	20231027	145500	42719075	2720	2720	2720	2720	0
357	20231027	145400	42719075	2720	2720	2720	2720	1006
358	20231027	145300	39982755	2720	2720	2720	2720	0
359	20231027	145200	39982755	2720	2720	2720	2720	0
360	20231027	145100	39982755	2720	2720	2720	2720	0
361	20231027	145000	39982755	2720	2720	2720	2720	0
362	20231027	144900	39982755	2720	2720	2720	2720	0
363	20231027	144800	39982755	2720	2720	2720	2720	0
364	20231027	144700	39982755	2720	2720	2720	2720	0
365	20231027	144600	39982755	2720	2720	2720	2720	0
366	20231027	144500	39982755	2720	2720	2720	2720	0
367	20231027	144400	39982755	2720	2720	2720	2720	0
368	20231027	144300	39982755	2720	2720	2720	2720	0
369	20231027	144200	39982755	2720	2720	2720	2720	996
370	20231027	144100	37273635	2720	2720	2720	2720	0
371	20231027	144000	37273635	2720	2720	2720	2720	32
372	20231027	143900	37186595	2720	2725	2725	2720	300
373	20231027	143800	36369105	2725	2725	2725	2725	0
374	20231027	143700	36369105	2725	2725	2725	2725	1
375	20231027	143600	36366380	2720	2720	2720	2720	0
376	20231027	143500	36366380	2720	2720	2720	2720	0
377	20231027	143400	36366380	2720	2720	2720	2720	0
378	20231027	143300	36366380	2720	2720	2720	2720	20
379	20231027	143200	36311980	2720	2720	2720	2720	0
380	20231027	143100	36311980	2720	2720	2720	2720	0
381	20231027	143000	36311980	2720	2720	2720	2720	2
382	20231027	142900	36306540	2720	2720	2720	2720	0
383	20231027	142800	36306540	2720	2720	2720	2720	0
384	20231027	142700	36306540	2720	2720	2720	2720	47
385	20231027	142600	36178700	2710	2710	2710	2710	0
386	20231027	142500	36178700	2710	2710	2710	2710	0
387	20231027	142400	36178700	2710	2710	2710	2710	50
388	20231027	142300	36043200	2720	2720	2720	2720	0
389	20231027	142200	36043200	2720	2720	2720	2720	0
390	20231027	142100	36043200	2720	2720	2720	2720	0
391	20231027	142000	36043200	2720	2720	2720	2720	0
392	20231027	141900	36043200	2720	2720	2720	2720	0
393	20231027	141800	36043200	2720	2720	2720	2720	0
394	20231027	141700	36043200	2720	2720	2720	2720	0
395	20231027	141600	36043200	2720	2720	2720	2720	0
396	20231027	141500	36043200	2720	2720	2720	2720	0
397	20231027	141400	36043200	2720	2720	2720	2720	0
398	20231027	141300	36043200	2720	2720	2720	2720	3
399	20231027	141200	36035040	2720	2720	2720	2720	1
400	20231027	141100	36032320	2710	2710	2710	2710	0
401	20231027	141000	36032320	2710	2710	2710	2710	1
402	20231027	140900	36029610	2710	2710	2710	2710	0
403	20231027	140800	36029610	2710	2710	2710	2710	900
404	20231027	140700	33590610	2710	2710	2710	2710	56
405	20231027	140600	33438850	2705	2705	2705	2705	0
406	20231027	140500	33438850	2705	2705	2705	2705	100
407	20231027	140400	33168350	2705	2705	2705	2705	0
408	20231027	140300	33168350	2705	2705	2705	2705	0
409	20231027	140200	33168350	2705	2705	2705	2705	0
410	20231027	140100	33168350	2705	2705	2705	2705	0
411	20231027	140000	33168350	2705	2705	2705	2705	0
412	20231027	135900	33168350	2705	2705	2705	2705	0
413	20231027	135800	33168350	2705	2705	2705	2705	0
414	20231027	135700	33168350	2705	2705	2705	2705	0
415	20231027	135600	33168350	2705	2705	2705	2705	0
416	20231027	135500	33168350	2705	2705	2705	2705	0
417	20231027	135400	33168350	2705	2705	2705	2705	0
418	20231027	135300	33168350	2705	2705	2705	2705	0
419	20231027	135200	33168350	2705	2705	2705	2705	1003
420	20231027	135100	30455235	2710	2710	2710	2710	0
421	20231027	135000	30455235	2710	2710	2710	2710	0
422	20231027	134900	30455235	2710	2710	2710	2710	10
423	20231027	134800	30428135	2705	2705	2705	2705	0
424	20231027	134700	30428135	2705	2705	2705	2705	0
425	20231027	134600	30428135	2705	2705	2705	2705	0
426	20231027	134500	30428135	2705	2705	2705	2705	0
427	20231027	134400	30428135	2705	2705	2705	2705	0
428	20231027	134300	30428135	2705	2705	2705	2705	0
429	20231027	134200	30428135	2705	2705	2705	2705	0
430	20231027	134100	30428135	2705	2705	2705	2705	0
431	20231027	134000	30428135	2705	2705	2705	2705	27
432	20231027	133900	30355100	2700	2700	2700	2700	0
433	20231027	133800	30355100	2700	2700	2700	2700	2010
434	20231027	133700	24928100	2705	2705	2705	2705	0
435	20231027	133600	24928100	2705	2705	2705	2705	0
436	20231027	133500	24928100	2705	2705	2705	2705	0
437	20231027	133400	24928100	2705	2705	2705	2705	0
438	20231027	133300	24928100	2705	2705	2705	2705	0
439	20231027	133200	24928100	2705	2705	2705	2705	20
440	20231027	133100	24874000	2705	2705	2705	2705	0
441	20231027	133000	24874000	2705	2705	2705	2705	0
442	20231027	132900	24874000	2705	2705	2705	2705	0
443	20231027	132800	24874000	2705	2705	2705	2705	0
444	20231027	132700	24874000	2705	2705	2705	2705	1953
445	20231027	132600	19591135	2705	2705	2705	2705	0
446	20231027	132500	19591135	2705	2705	2705	2705	0
447	20231027	132400	19591135	2705	2705	2705	2705	0
448	20231027	132300	19591135	2705	2705	2705	2705	0
449	20231027	132200	19591135	2705	2705	2705	2705	0
450	20231027	132100	19591135	2705	2705	2705	2705	0
451	20231027	132000	19591135	2705	2705	2705	2705	0
452	20231027	131900	19591135	2705	2705	2705	2705	0
453	20231027	131800	19591135	2705	2705	2705	2705	5
454	20231027	131700	19577610	2705	2705	2705	2705	0
455	20231027	131600	19577610	2705	2705	2705	2705	0
456	20231027	131500	19577610	2705	2705	2705	2705	204
457	20231027	131400	19025790	2705	2705	2705	2705	0
458	20231027	131300	19025790	2705	2705	2705	2705	0
459	20231027	131200	19025790	2705	2705	2705	2705	0
460	20231027	131100	19025790	2705	2705	2705	2705	0
461	20231027	131000	19025790	2705	2705	2705	2705	61
462	20231027	130900	18860785	2705	2705	2705	2705	60
463	20231027	130800	18698485	2705	2705	2705	2705	1
464	20231027	130700	18695780	2705	2705	2705	2705	0
465	20231027	130600	18695780	2705	2705	2705	2705	0
466	20231027	130500	18695780	2705	2705	2705	2705	1
467	20231027	130400	18693075	2705	2705	2705	2705	0
468	20231027	130300	18693075	2705	2705	2705	2705	0
469	20231027	130200	18693075	2705	2705	2705	2705	0
470	20231027	130100	18693075	2705	2705	2705	2705	0
471	20231027	130000	18693075	2705	2705	2705	2705	0
472	20231027	125900	18693075	2705	2705	2705	2705	0
473	20231027	125800	18693075	2705	2705	2705	2705	0
474	20231027	125700	18693075	2705	2705	2705	2705	0
475	20231027	125600	18693075	2705	2705	2705	2705	0
476	20231027	125500	18693075	2705	2705	2705	2705	0
477	20231027	125400	18693075	2705	2705	2705	2705	0
478	20231027	125300	18693075	2705	2705	2705	2705	0
479	20231027	125200	18693075	2705	2705	2705	2705	0
480	20231027	125100	18693075	2705	2705	2705	2705	0
481	20231027	125000	18693075	2705	2705	2705	2705	0
482	20231027	124900	18693075	2705	2705	2705	2705	0
483	20231027	124800	18693075	2705	2705	2705	2705	0
484	20231027	124700	18693075	2705	2705	2705	2705	3
485	20231027	124600	18684960	2705	2705	2705	2705	0
486	20231027	124500	18684960	2705	2705	2705	2705	0
487	20231027	124400	18684960	2705	2705	2705	2705	0
488	20231027	124300	18684960	2705	2705	2705	2705	0
489	20231027	124200	18684960	2705	2705	2705	2705	0
490	20231027	124100	18684960	2705	2705	2705	2705	0
491	20231027	124000	18684960	2705	2705	2705	2705	0
492	20231027	123900	18684960	2705	2705	2705	2705	0
493	20231027	123800	18684960	2705	2705	2705	2705	0
494	20231027	123700	18684960	2705	2705	2705	2705	0
495	20231027	123600	18684960	2705	2705	2705	2705	0
496	20231027	123500	18684960	2705	2705	2705	2705	0
497	20231027	123400	18684960	2705	2705	2705	2705	0
498	20231027	123300	18684960	2705	2705	2705	2705	10
499	20231027	123200	18657910	2705	2705	2705	2705	0
500	20231027	123100	18657910	2705	2705	2705	2705	27
501	20231027	123000	18584875	2705	2705	2705	2705	0
502	20231027	122900	18584875	2705	2705	2705	2705	0
503	20231027	122800	18584875	2705	2705	2705	2705	0
504	20231027	122700	18584875	2705	2705	2705	2705	0
505	20231027	122600	18584875	2705	2705	2705	2705	0
506	20231027	122500	18584875	2705	2705	2705	2705	0
507	20231027	122400	18584875	2705	2705	2705	2705	0
508	20231027	122300	18584875	2705	2705	2705	2705	0
509	20231027	122200	18584875	2705	2705	2705	2705	0
510	20231027	122100	18584875	2705	2705	2705	2705	0
511	20231027	122000	18584875	2705	2705	2705	2705	0
512	20231027	121900	18584875	2705	2705	2705	2705	0
513	20231027	121800	18584875	2705	2705	2705	2705	0
514	20231027	121700	18584875	2705	2705	2705	2705	0
515	20231027	121600	18584875	2705	2705	2705	2705	0
516	20231027	121500	18584875	2705	2705	2705	2705	0
517	20231027	121400	18584875	2705	2705	2705	2705	0
518	20231027	121300	18584875	2705	2705	2705	2705	1
519	20231027	121200	18582170	2705	2705	2705	2705	0
520	20231027	121100	18582170	2705	2705	2705	2705	0
521	20231027	121000	18582170	2705	2705	2705	2705	0
522	20231027	120900	18582170	2705	2705	2705	2705	4
523	20231027	120800	18571350	2700	2700	2700	2700	0
524	20231027	120700	18571350	2700	2700	2700	2700	275
525	20231027	120600	17828850	2700	2700	2700	2700	0
526	20231027	120500	17828850	2700	2700	2700	2700	0
527	20231027	120400	17828850	2700	2700	2700	2700	0
528	20231027	120300	17828850	2700	2700	2700	2700	0
529	20231027	120200	17828850	2700	2700	2700	2700	0
530	20231027	120100	17828850	2700	2700	2700	2700	0
531	20231027	120000	17828850	2700	2700	2700	2700	0
532	20231027	115900	17828850	2700	2700	2700	2700	0
533	20231027	115800	17828850	2700	2700	2700	2700	0
534	20231027	115700	17828850	2700	2700	2700	2700	0
535	20231027	115600	17828850	2700	2700	2700	2700	1
536	20231027	115500	17826150	2705	2705	2705	2705	0
537	20231027	115400	17826150	2705	2705	2705	2705	0
538	20231027	115300	17826150	2705	2705	2705	2705	44
539	20231027	115200	17707130	2705	2705	2705	2705	0
540	20231027	115100	17707130	2705	2705	2705	2705	0
541	20231027	115000	17707130	2705	2705	2705	2705	0
542	20231027	114900	17707130	2705	2705	2705	2705	0
543	20231027	114800	17707130	2705	2705	2705	2705	0
544	20231027	114700	17707130	2705	2705	2705	2705	0
545	20231027	114600	17707130	2705	2705	2705	2705	0
546	20231027	114500	17707130	2705	2705	2705	2705	2
547	20231027	114400	17701720	2705	2705	2705	2705	18
548	20231027	114300	17653030	2705	2705	2705	2705	0
549	20231027	114200	17653030	2705	2705	2705	2705	0
550	20231027	114100	17653030	2705	2705	2705	2705	32
551	20231027	114000	17566470	2700	2700	2700	2700	0
552	20231027	113900	17566470	2700	2700	2700	2700	0
553	20231027	113800	17566470	2700	2700	2700	2700	0
554	20231027	113700	17566470	2700	2700	2700	2700	0
555	20231027	113600	17566470	2700	2700	2700	2700	0
556	20231027	113500	17566470	2700	2700	2700	2700	0
557	20231027	113400	17566470	2700	2700	2700	2700	0
558	20231027	113300	17566470	2700	2700	2700	2700	31
559	20231027	113200	17482770	2700	2700	2700	2700	32
560	20231027	113100	17396370	2700	2700	2700	2700	0
561	20231027	113000	17396370	2700	2700	2700	2700	0
562	20231027	112900	17396370	2700	2700	2700	2700	0
563	20231027	112800	17396370	2700	2700	2700	2700	0
564	20231027	112700	17396370	2700	2700	2700	2700	0
565	20231027	112600	17396370	2700	2700	2700	2700	0
566	20231027	112500	17396370	2700	2700	2700	2700	0
567	20231027	112400	17396370	2700	2700	2700	2700	0
568	20231027	112300	17396370	2700	2700	2700	2700	0
569	20231027	112200	17396370	2700	2700	2700	2700	20
570	20231027	112100	17342370	2700	2700	2700	2700	0
571	20231027	112000	17342370	2700	2695	2700	2695	102
572	20231027	111900	17067060	2695	2695	2695	2695	0
573	20231027	111800	17067060	2695	2695	2695	2695	0
574	20231027	111700	17067060	2695	2695	2695	2695	0
575	20231027	111600	17067060	2695	2695	2695	2695	0
576	20231027	111500	17067060	2695	2695	2695	2695	0
577	20231027	111400	17067060	2695	2695	2695	2695	0
578	20231027	111300	17067060	2695	2695	2695	2695	62
579	20231027	111200	16899970	2695	2695	2695	2695	250
580	20231027	111100	16226220	2695	2695	2695	2695	8
581	20231027	111000	16204660	2695	2695	2695	2695	0
582	20231027	110900	16204660	2695	2695	2695	2695	0
583	20231027	110800	16204660	2695	2695	2695	2695	0
584	20231027	110700	16204660	2695	2695	2695	2695	1
585	20231027	110600	16201965	2695	2695	2695	2695	20
586	20231027	110500	16148065	2700	2700	2700	2700	0
587	20231027	110400	16148065	2700	2700	2700	2700	1
588	20231027	110300	16145365	2695	2695	2695	2695	0
589	20231027	110200	16145365	2695	2695	2695	2695	0
590	20231027	110100	16145365	2695	2695	2695	2695	0
591	20231027	110000	16145365	2695	2695	2695	2695	94
592	20231027	105900	15892035	2700	2700	2700	2700	0
593	20231027	105800	15892035	2700	2700	2700	2700	0
594	20231027	105700	15892035	2700	2700	2700	2700	0
595	20231027	105600	15892035	2700	2700	2700	2700	0
596	20231027	105500	15892035	2700	2700	2700	2700	0
597	20231027	105400	15892035	2700	2700	2700	2700	0
598	20231027	105300	15892035	2700	2700	2700	2700	0
599	20231027	105200	15892035	2700	2700	2700	2700	3
600	20231027	105100	15883935	2700	2700	2700	2700	1
601	20231027	105000	15881235	2700	2700	2700	2700	1
602	20231027	104900	15878535	2695	2695	2695	2695	89
603	20231027	104800	15638680	2695	2690	2695	2690	3
604	20231027	104700	15630605	2690	2690	2690	2690	0
605	20231027	104600	15630605	2690	2690	2690	2690	0
606	20231027	104500	15630605	2690	2690	2690	2690	0
607	20231027	104400	15630605	2690	2690	2690	2690	302
608	20231027	104300	14818225	2685	2680	2685	2680	8
609	20231027	104200	14796750	2675	2675	2675	2675	0
610	20231027	104100	14796750	2675	2675	2675	2675	0
611	20231027	104000	14796750	2675	2675	2675	2675	0
612	20231027	103900	14796750	2675	2675	2675	2675	0
613	20231027	103800	14796750	2675	2675	2675	2675	0
614	20231027	103700	14796750	2675	2675	2675	2675	1
615	20231027	103600	14794075	2685	2685	2685	2685	0
616	20231027	103500	14794075	2685	2685	2685	2685	37
617	20231027	103400	14694730	2685	2685	2685	2685	0
618	20231027	103300	14694730	2685	2685	2685	2685	0
619	20231027	103200	14694730	2685	2685	2685	2685	0
620	20231027	103100	14694730	2685	2685	2685	2685	0
621	20231027	103000	14694730	2685	2685	2685	2685	0
622	20231027	102900	14694730	2685	2685	2685	2685	0
623	20231027	102800	14694730	2685	2685	2685	2685	0
624	20231027	102700	14694730	2685	2685	2685	2685	0
625	20231027	102600	14694730	2685	2685	2685	2685	0
626	20231027	102500	14694730	2685	2685	2685	2685	0
627	20231027	102400	14694730	2685	2685	2685	2685	0
628	20231027	102300	14694730	2685	2685	2685	2685	0
629	20231027	102200	14694730	2685	2685	2685	2685	0
630	20231027	102100	14694730	2685	2685	2685	2685	0
631	20231027	102000	14694730	2685	2685	2685	2685	0
632	20231027	101900	14694730	2685	2685	2685	2685	0
633	20231027	101800	14694730	2685	2685	2685	2685	0
634	20231027	101700	14694730	2685	2685	2685	2685	1
635	20231027	101600	14692045	2660	2660	2660	2660	0
636	20231027	101500	14692045	2660	2660	2660	2660	119
637	20231027	101400	14375505	2660	2660	2660	2660	0
638	20231027	101300	14375505	2660	2660	2660	2660	0
639	20231027	101200	14375505	2660	2660	2660	2660	0
640	20231027	101100	14375505	2660	2660	2660	2660	0
641	20231027	101000	14375505	2660	2650	2660	2650	96
642	20231027	100900	14120155	2655	2655	2655	2655	0
643	20231027	100800	14120155	2655	2655	2655	2655	0
644	20231027	100700	14120155	2655	2655	2655	2655	0
645	20231027	100600	14120155	2655	2655	2655	2655	0
646	20231027	100500	14120155	2655	2655	2655	2655	53
647	20231027	100400	13979440	2650	2650	2650	2650	0
648	20231027	100300	13979440	2650	2650	2650	2650	0
649	20231027	100200	13979440	2650	2650	2650	2650	0
650	20231027	100100	13979440	2650	2650	2650	2650	88
651	20231027	100000	13746240	2650	2650	2650	2650	96
652	20231027	095900	13491840	2650	2650	2650	2650	50
653	20231027	095800	13359340	2660	2660	2660	2660	0
654	20231027	095700	13359340	2660	2660	2660	2660	0
655	20231027	095600	13359340	2660	2660	2660	2660	0
656	20231027	095500	13359340	2660	2660	2660	2660	35
657	20231027	095400	13266240	2660	2660	2660	2660	0
658	20231027	095300	13266240	2660	2660	2660	2660	0
659	20231027	095200	13266240	2660	2660	2660	2660	0
660	20231027	095100	13266240	2660	2660	2660	2660	3
661	20231027	095000	13258260	2650	2660	2660	2650	171
662	20231027	094900	12805020	2660	2660	2660	2660	0
663	20231027	094800	12805020	2660	2660	2660	2660	0
664	20231027	094700	12805020	2660	2660	2660	2660	0
665	20231027	094600	12805020	2660	2660	2660	2660	0
666	20231027	094500	12805020	2660	2655	2660	2650	621
667	20231027	094400	11158085	2660	2660	2660	2660	18
668	20231027	094300	11110205	2660	2660	2660	2660	0
669	20231027	094200	11110205	2660	2660	2660	2660	350
670	20231027	094100	10179205	2675	2675	2675	2675	0
671	20231027	094000	10179205	2675	2660	2675	2660	371
672	20231027	093900	9192330	2660	2660	2660	2660	0
673	20231027	093800	9192330	2660	2660	2660	2660	4
674	20231027	093700	9181690	2655	2655	2655	2655	0
675	20231027	093600	9181690	2655	2655	2655	2655	0
676	20231027	093500	9181690	2655	2655	2655	2655	0
677	20231027	093400	9181690	2655	2665	2665	2655	150
678	20231027	093300	8783200	2655	2675	2675	2655	372
679	20231027	093200	7794605	2695	2675	2695	2655	701
680	20231027	093100	5932940	2690	2690	2690	2690	0
681	20231027	093000	5932940	2690	2690	2690	2690	0
682	20231027	092900	5932940	2690	2690	2690	2690	0
683	20231027	092800	5932940	2690	2690	2690	2690	0
684	20231027	092700	5932940	2690	2690	2690	2690	10
685	20231027	092600	5906040	2685	2690	2690	2685	169
686	20231027	092500	5452245	2690	2690	2690	2690	0
687	20231027	092400	5452245	2690	2690	2690	2690	0
688	20231027	092300	5452245	2690	2690	2690	2690	0
689	20231027	092200	5452245	2690	2690	2690	2690	0
690	20231027	092100	5452245	2690	2695	2695	2690	100
691	20231027	092000	5183210	2695	2695	2695	2695	0
692	20231027	091900	5183210	2695	2695	2695	2695	20
693	20231027	091800	5129310	2700	2700	2700	2700	0
694	20231027	091700	5129310	2700	2700	2700	2700	0
695	20231027	091600	5129310	2700	2695	2700	2695	233
696	20231027	091500	4501210	2695	2695	2695	2695	0
697	20231027	091400	4501210	2695	2695	2695	2695	0
698	20231027	091300	4501210	2695	2695	2695	2695	1036
699	20231027	091200	1709190	2690	2690	2690	2690	8
700	20231027	091100	1687670	2710	2710	2710	2710	0
701	20231027	091000	1687670	2710	2710	2710	2710	0
702	20231027	090900	1687670	2710	2710	2710	2710	0
703	20231027	090800	1687670	2710	2710	2710	2710	0
704	20231027	090700	1687670	2710	2700	2710	2685	57
705	20231027	090600	1534295	2685	2685	2685	2685	0
706	20231027	090500	1534295	2685	2685	2685	2685	15
707	20231027	090400	1494020	2680	2680	2680	2680	0
708	20231027	090300	1494020	2680	2680	2680	2680	0
709	20231027	090200	1494020	2680	2680	2680	2680	0
710	20231027	090100	1494020	2680	2705	2765	2680	13
711	20231027	090000	1458400	2650	2650	2670	2650	548