KissMeData/348950/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205000	201660580	3940	3940	3940	3940	1484
3	20231027	204900	201660580	3940	3940	3940	3940	0
4	20231027	204800	201660580	3940	3940	3940	3940	0
5	20231027	204700	201660580	3940	3940	3940	3940	0
6	20231027	204600	201660580	3940	3940	3940	3940	0
7	20231027	204500	201660580	3940	3940	3940	3940	0
8	20231027	204400	201660580	3940	3940	3940	3940	0
9	20231027	204300	201660580	3940	3940	3940	3940	0
10	20231027	204200	201660580	3940	3940	3940	3940	0
11	20231027	204100	201660580	3940	3940	3940	3940	0
12	20231027	204000	201660580	3940	3940	3940	3940	0
13	20231027	203900	201660580	3940	3940	3940	3940	0
14	20231027	203800	201660580	3940	3940	3940	3940	0
15	20231027	203700	201660580	3940	3940	3940	3940	0
16	20231027	203600	201660580	3940	3940	3940	3940	0
17	20231027	203500	201660580	3940	3940	3940	3940	0
18	20231027	203400	201660580	3940	3940	3940	3940	0
19	20231027	203300	201660580	3940	3940	3940	3940	0
20	20231027	203200	201660580	3940	3940	3940	3940	0
21	20231027	203100	201660580	3940	3940	3940	3940	0
22	20231027	203000	201660580	3940	3940	3940	3940	0
23	20231027	202900	201660580	3940	3940	3940	3940	0
24	20231027	202800	201660580	3940	3940	3940	3940	0
25	20231027	202700	201660580	3940	3940	3940	3940	0
26	20231027	202600	201660580	3940	3940	3940	3940	0
27	20231027	202500	201660580	3940	3940	3940	3940	0
28	20231027	202400	201660580	3940	3940	3940	3940	0
29	20231027	202300	201660580	3940	3940	3940	3940	0
30	20231027	202200	201660580	3940	3940	3940	3940	0
31	20231027	202100	201660580	3940	3940	3940	3940	0
32	20231027	202000	201660580	3940	3940	3940	3940	1484
33	20231027	201900	201660580	3940	3940	3940	3940	0
34	20231027	201800	201660580	3940	3940	3940	3940	0
35	20231027	201700	201660580	3940	3940	3940	3940	0
36	20231027	201600	201660580	3940	3940	3940	3940	0
37	20231027	201500	201660580	3940	3940	3940	3940	0
38	20231027	201400	201660580	3940	3940	3940	3940	0
39	20231027	201300	201660580	3940	3940	3940	3940	0
40	20231027	201200	201660580	3940	3940	3940	3940	0
41	20231027	201100	201660580	3940	3940	3940	3940	0
42	20231027	201000	201660580	3940	3940	3940	3940	0
43	20231027	200900	201660580	3940	3940	3940	3940	0
44	20231027	200800	201660580	3940	3940	3940	3940	0
45	20231027	200700	201660580	3940	3940	3940	3940	0
46	20231027	200600	201660580	3940	3940	3940	3940	0
47	20231027	200500	201660580	3940	3940	3940	3940	0
48	20231027	200400	201660580	3940	3940	3940	3940	0
49	20231027	200300	201660580	3940	3940	3940	3940	0
50	20231027	200200	201660580	3940	3940	3940	3940	0
51	20231027	200100	201660580	3940	3940	3940	3940	0
52	20231027	200000	201660580	3940	3940	3940	3940	0
53	20231027	195900	201660580	3940	3940	3940	3940	0
54	20231027	195800	201660580	3940	3940	3940	3940	0
55	20231027	195700	201660580	3940	3940	3940	3940	0
56	20231027	195600	201660580	3940	3940	3940	3940	0
57	20231027	195500	201660580	3940	3940	3940	3940	0
58	20231027	195400	201660580	3940	3940	3940	3940	0
59	20231027	195300	201660580	3940	3940	3940	3940	0
60	20231027	195200	201660580	3940	3940	3940	3940	0
61	20231027	195100	201660580	3940	3940	3940	3940	0
62	20231027	195000	201660580	3940	3940	3940	3940	1484
63	20231027	194900	201660580	3940	3940	3940	3940	0
64	20231027	194800	201660580	3940	3940	3940	3940	0
65	20231027	194700	201660580	3940	3940	3940	3940	0
66	20231027	194600	201660580	3940	3940	3940	3940	0
67	20231027	194500	201660580	3940	3940	3940	3940	0
68	20231027	194400	201660580	3940	3940	3940	3940	0
69	20231027	194300	201660580	3940	3940	3940	3940	0
70	20231027	194200	201660580	3940	3940	3940	3940	0
71	20231027	194100	201660580	3940	3940	3940	3940	0
72	20231027	194000	201660580	3940	3940	3940	3940	0
73	20231027	193900	201660580	3940	3940	3940	3940	0
74	20231027	193800	201660580	3940	3940	3940	3940	0
75	20231027	193700	201660580	3940	3940	3940	3940	0
76	20231027	193600	201660580	3940	3940	3940	3940	0
77	20231027	193500	201660580	3940	3940	3940	3940	0
78	20231027	193400	201660580	3940	3940	3940	3940	0
79	20231027	193300	201660580	3940	3940	3940	3940	0
80	20231027	193200	201660580	3940	3940	3940	3940	0
81	20231027	193100	201660580	3940	3940	3940	3940	0
82	20231027	193000	201660580	3940	3940	3940	3940	0
83	20231027	192900	201660580	3940	3940	3940	3940	0
84	20231027	192800	201660580	3940	3940	3940	3940	0
85	20231027	192700	201660580	3940	3940	3940	3940	0
86	20231027	192600	201660580	3940	3940	3940	3940	0
87	20231027	192500	201660580	3940	3940	3940	3940	0
88	20231027	192400	201660580	3940	3940	3940	3940	0
89	20231027	192300	201660580	3940	3940	3940	3940	0
90	20231027	192200	201660580	3940	3940	3940	3940	0
91	20231027	192100	201660580	3940	3940	3940	3940	0
92	20231027	192000	201660580	3940	3940	3940	3940	1484
93	20231027	191900	201660580	3940	3940	3940	3940	0
94	20231027	191800	201660580	3940	3940	3940	3940	0
95	20231027	191700	201660580	3940	3940	3940	3940	0
96	20231027	191600	201660580	3940	3940	3940	3940	0
97	20231027	191500	201660580	3940	3940	3940	3940	0
98	20231027	191400	201660580	3940	3940	3940	3940	0
99	20231027	191300	201660580	3940	3940	3940	3940	0
100	20231027	191200	201660580	3940	3940	3940	3940	0
101	20231027	191100	201660580	3940	3940	3940	3940	0
102	20231027	191000	201660580	3940	3940	3940	3940	0
103	20231027	190900	201660580	3940	3940	3940	3940	0
104	20231027	190800	201660580	3940	3940	3940	3940	0
105	20231027	190700	201660580	3940	3940	3940	3940	0
106	20231027	190600	201660580	3940	3940	3940	3940	0
107	20231027	190500	201660580	3940	3940	3940	3940	0
108	20231027	190400	201660580	3940	3940	3940	3940	0
109	20231027	190300	201660580	3940	3940	3940	3940	0
110	20231027	190200	201660580	3940	3940	3940	3940	0
111	20231027	190100	201660580	3940	3940	3940	3940	0
112	20231027	190000	201660580	3940	3940	3940	3940	0
113	20231027	185900	201660580	3940	3940	3940	3940	0
114	20231027	185800	201660580	3940	3940	3940	3940	0
115	20231027	185700	201660580	3940	3940	3940	3940	0
116	20231027	185600	201660580	3940	3940	3940	3940	0
117	20231027	185500	201660580	3940	3940	3940	3940	0
118	20231027	185400	201660580	3940	3940	3940	3940	0
119	20231027	185300	201660580	3940	3940	3940	3940	0
120	20231027	185200	201660580	3940	3940	3940	3940	0
121	20231027	185100	201660580	3940	3940	3940	3940	0
122	20231027	185000	201660580	3940	3940	3940	3940	1484
123	20231027	184900	201660580	3940	3940	3940	3940	0
124	20231027	184800	201660580	3940	3940	3940	3940	0
125	20231027	184700	201660580	3940	3940	3940	3940	0
126	20231027	184600	201660580	3940	3940	3940	3940	0
127	20231027	184500	201660580	3940	3940	3940	3940	0
128	20231027	184400	201660580	3940	3940	3940	3940	0
129	20231027	184300	201660580	3940	3940	3940	3940	0
130	20231027	184200	201660580	3940	3940	3940	3940	0
131	20231027	184100	201660580	3940	3940	3940	3940	0
132	20231027	184000	201660580	3940	3940	3940	3940	0
133	20231027	183900	201660580	3940	3940	3940	3940	0
134	20231027	183800	201660580	3940	3940	3940	3940	0
135	20231027	183700	201660580	3940	3940	3940	3940	0
136	20231027	183600	201660580	3940	3940	3940	3940	0
137	20231027	183500	201660580	3940	3940	3940	3940	0
138	20231027	183400	201660580	3940	3940	3940	3940	0
139	20231027	183300	201660580	3940	3940	3940	3940	0
140	20231027	183200	201660580	3940	3940	3940	3940	0
141	20231027	183100	201660580	3940	3940	3940	3940	0
142	20231027	183000	201660580	3940	3940	3940	3940	0
143	20231027	182900	201660580	3940	3940	3940	3940	0
144	20231027	182800	201660580	3940	3940	3940	3940	0
145	20231027	182700	201660580	3940	3940	3940	3940	0
146	20231027	182600	201660580	3940	3940	3940	3940	0
147	20231027	182500	201660580	3940	3940	3940	3940	0
148	20231027	182400	201660580	3940	3940	3940	3940	0
149	20231027	182300	201660580	3940	3940	3940	3940	0
150	20231027	182200	201660580	3940	3940	3940	3940	0
151	20231027	182100	201660580	3940	3940	3940	3940	0
152	20231027	182000	201660580	3940	3940	3940	3940	1484
153	20231027	181900	201660580	3940	3940	3940	3940	0
154	20231027	181800	201660580	3940	3940	3940	3940	0
155	20231027	181700	201660580	3940	3940	3940	3940	0
156	20231027	181600	201660580	3940	3940	3940	3940	0
157	20231027	181500	201660580	3940	3940	3940	3940	0
158	20231027	181400	201660580	3940	3940	3940	3940	0
159	20231027	181300	201660580	3940	3940	3940	3940	0
160	20231027	181200	201660580	3940	3940	3940	3940	0
161	20231027	181100	201660580	3940	3940	3940	3940	0
162	20231027	181000	201660580	3940	3940	3940	3940	0
163	20231027	180900	201660580	3940	3940	3940	3940	0
164	20231027	180800	201660580	3940	3940	3940	3940	0
165	20231027	180700	201660580	3940	3940	3940	3940	0
166	20231027	180600	201660580	3940	3940	3940	3940	0
167	20231027	180500	201660580	3940	3940	3940	3940	0
168	20231027	180400	201660580	3940	3940	3940	3940	0
169	20231027	180300	201660580	3940	3940	3940	3940	0
170	20231027	180200	201660580	3940	3940	3940	3940	0
171	20231027	180100	201660580	3940	3940	3940	3940	0
172	20231027	180000	201660580	3940	3940	3940	3940	0
173	20231027	175900	201660580	3940	3940	3940	3940	0
174	20231027	175800	201660580	3940	3940	3940	3940	0
175	20231027	175700	201660580	3940	3940	3940	3940	0
176	20231027	175600	201660580	3940	3940	3940	3940	0
177	20231027	175500	201660580	3940	3940	3940	3940	0
178	20231027	175400	201660580	3940	3940	3940	3940	0
179	20231027	175300	201660580	3940	3940	3940	3940	0
180	20231027	175200	201660580	3940	3940	3940	3940	0
181	20231027	175100	201660580	3940	3940	3940	3940	0
182	20231027	175000	201660580	3940	3940	3940	3940	1484
183	20231027	174900	201660580	3940	3940	3940	3940	0
184	20231027	174800	201660580	3940	3940	3940	3940	0
185	20231027	174700	201660580	3940	3940	3940	3940	0
186	20231027	174600	201660580	3940	3940	3940	3940	0
187	20231027	174500	201660580	3940	3940	3940	3940	0
188	20231027	174400	201660580	3940	3940	3940	3940	0
189	20231027	174300	201660580	3940	3940	3940	3940	0
190	20231027	174200	201660580	3940	3940	3940	3940	0
191	20231027	174100	201660580	3940	3940	3940	3940	0
192	20231027	174000	201660580	3940	3940	3940	3940	0
193	20231027	173900	201660580	3940	3940	3940	3940	0
194	20231027	173800	201660580	3940	3940	3940	3940	0
195	20231027	173700	201660580	3940	3940	3940	3940	0
196	20231027	173600	201660580	3940	3940	3940	3940	0
197	20231027	173500	201660580	3940	3940	3940	3940	0
198	20231027	173400	201660580	3940	3940	3940	3940	0
199	20231027	173300	201660580	3940	3940	3940	3940	0
200	20231027	173200	201660580	3940	3940	3940	3940	0
201	20231027	173100	201660580	3940	3940	3940	3940	0
202	20231027	173000	201660580	3940	3940	3940	3940	0
203	20231027	172900	201660580	3940	3940	3940	3940	0
204	20231027	172800	201660580	3940	3940	3940	3940	0
205	20231027	172700	201660580	3940	3940	3940	3940	0
206	20231027	172600	201660580	3940	3940	3940	3940	0
207	20231027	172500	201660580	3940	3940	3940	3940	0
208	20231027	172400	201660580	3940	3940	3940	3940	0
209	20231027	172300	201660580	3940	3940	3940	3940	0
210	20231027	172200	201660580	3940	3940	3940	3940	0
211	20231027	172100	201660580	3940	3940	3940	3940	0
212	20231027	172000	201660580	3940	3940	3940	3940	1484
213	20231027	171900	201660580	3940	3940	3940	3940	0
214	20231027	171800	201660580	3940	3940	3940	3940	0
215	20231027	171700	201660580	3940	3940	3940	3940	0
216	20231027	171600	201660580	3940	3940	3940	3940	0
217	20231027	171500	201660580	3940	3940	3940	3940	0
218	20231027	171400	201660580	3940	3940	3940	3940	0
219	20231027	171300	201660580	3940	3940	3940	3940	0
220	20231027	171200	201660580	3940	3940	3940	3940	0
221	20231027	171100	201660580	3940	3940	3940	3940	0
222	20231027	171000	201660580	3940	3940	3940	3940	0
223	20231027	170900	201660580	3940	3940	3940	3940	0
224	20231027	170800	201660580	3940	3940	3940	3940	0
225	20231027	170700	201660580	3940	3940	3940	3940	0
226	20231027	170600	201660580	3940	3940	3940	3940	0
227	20231027	170500	201660580	3940	3940	3940	3940	0
228	20231027	170400	201660580	3940	3940	3940	3940	0
229	20231027	170300	201660580	3940	3940	3940	3940	0
230	20231027	170200	201660580	3940	3940	3940	3940	0
231	20231027	170100	201660580	3940	3940	3940	3940	0
232	20231027	170000	201660580	3940	3940	3940	3940	0
233	20231027	165900	201660580	3940	3940	3940	3940	0
234	20231027	165800	201660580	3940	3940	3940	3940	0
235	20231027	165700	201660580	3940	3940	3940	3940	0
236	20231027	165600	201660580	3940	3940	3940	3940	0
237	20231027	165500	201660580	3940	3940	3940	3940	0
238	20231027	165400	201660580	3940	3940	3940	3940	0
239	20231027	165300	201660580	3940	3940	3940	3940	0
240	20231027	165200	201660580	3940	3940	3940	3940	0
241	20231027	165100	201660580	3940	3940	3940	3940	0
242	20231027	165000	201660580	3940	3940	3940	3940	1484
243	20231027	164900	201660580	3940	3940	3940	3940	0
244	20231027	164800	201660580	3940	3940	3940	3940	0
245	20231027	164700	201660580	3940	3940	3940	3940	0
246	20231027	164600	201660580	3940	3940	3940	3940	0
247	20231027	164500	201660580	3940	3940	3940	3940	0
248	20231027	164400	201660580	3940	3940	3940	3940	0
249	20231027	164300	201660580	3940	3940	3940	3940	0
250	20231027	164200	201660580	3940	3940	3940	3940	0
251	20231027	164100	201660580	3940	3940	3940	3940	0
252	20231027	164000	201660580	3940	3940	3940	3940	0
253	20231027	163900	201660580	3940	3940	3940	3940	0
254	20231027	163800	201660580	3940	3940	3940	3940	0
255	20231027	163700	201660580	3940	3940	3940	3940	0
256	20231027	163600	201660580	3940	3940	3940	3940	0
257	20231027	163500	201660580	3940	3940	3940	3940	0
258	20231027	163400	201660580	3940	3940	3940	3940	0
259	20231027	163300	201660580	3940	3940	3940	3940	0
260	20231027	163200	201660580	3940	3940	3940	3940	0
261	20231027	163100	201660580	3940	3940	3940	3940	0
262	20231027	163000	201660580	3940	3940	3940	3940	0
263	20231027	162900	201660580	3940	3940	3940	3940	0
264	20231027	162800	201660580	3940	3940	3940	3940	0
265	20231027	162700	201660580	3940	3940	3940	3940	0
266	20231027	162600	201660580	3940	3940	3940	3940	0
267	20231027	162500	201660580	3940	3940	3940	3940	0
268	20231027	162400	201660580	3940	3940	3940	3940	0
269	20231027	162300	201660580	3940	3940	3940	3940	0
270	20231027	162200	201660580	3940	3940	3940	3940	0
271	20231027	162100	201660580	3940	3940	3940	3940	0
272	20231027	162000	201660580	3940	3940	3940	3940	1484
273	20231027	161900	201660580	3940	3940	3940	3940	0
274	20231027	161800	201660580	3940	3940	3940	3940	0
275	20231027	161700	201660580	3940	3940	3940	3940	0
276	20231027	161600	201660580	3940	3940	3940	3940	0
277	20231027	161500	201660580	3940	3940	3940	3940	0
278	20231027	161400	201660580	3940	3940	3940	3940	0
279	20231027	161300	201660580	3940	3940	3940	3940	0
280	20231027	161200	201660580	3940	3940	3940	3940	0
281	20231027	161100	201660580	3940	3940	3940	3940	0
282	20231027	161000	201660580	3940	3940	3940	3940	0
283	20231027	160900	201660580	3940	3940	3940	3940	0
284	20231027	160800	201660580	3940	3940	3940	3940	0
285	20231027	160700	201660580	3940	3940	3940	3940	0
286	20231027	160600	201660580	3940	3940	3940	3940	0
287	20231027	160500	201660580	3940	3940	3940	3940	0
288	20231027	160400	201660580	3940	3940	3940	3940	0
289	20231027	160300	201660580	3940	3940	3940	3940	0
290	20231027	160200	201660580	3940	3940	3940	3940	0
291	20231027	160100	201660580	3940	3940	3940	3940	0
292	20231027	160000	201660580	3940	3940	3940	3940	0
293	20231027	155900	201660580	3940	3940	3940	3940	0
294	20231027	155800	201660580	3940	3940	3940	3940	0
295	20231027	155700	201660580	3940	3940	3940	3940	0
296	20231027	155600	201660580	3940	3940	3940	3940	0
297	20231027	155500	201660580	3940	3940	3940	3940	0
298	20231027	155400	201660580	3940	3940	3940	3940	0
299	20231027	155300	201660580	3940	3940	3940	3940	0
300	20231027	155200	201660580	3940	3940	3940	3940	0
301	20231027	155100	201660580	3940	3940	3940	3940	0
302	20231027	155000	201660580	3940	3940	3940	3940	1484
303	20231027	154900	201660580	3940	3940	3940	3940	0
304	20231027	154800	201660580	3940	3940	3940	3940	0
305	20231027	154700	201660580	3940	3940	3940	3940	0
306	20231027	154600	201660580	3940	3940	3940	3940	0
307	20231027	154500	201660580	3940	3940	3940	3940	0
308	20231027	154400	201660580	3940	3940	3940	3940	0
309	20231027	154300	201660580	3940	3940	3940	3940	0
310	20231027	154200	201660580	3940	3940	3940	3940	0
311	20231027	154100	201660580	3940	3940	3940	3940	0
312	20231027	154000	201660580	3940	3940	3940	3940	0
313	20231027	153900	201660580	3940	3940	3940	3940	0
314	20231027	153800	201660580	3940	3940	3940	3940	0
315	20231027	153700	201660580	3940	3940	3940	3940	0
316	20231027	153600	201660580	3940	3940	3940	3940	0
317	20231027	153500	201660580	3940	3940	3940	3940	0
318	20231027	153400	201660580	3940	3940	3940	3940	0
319	20231027	153300	201660580	3940	3940	3940	3940	0
320	20231027	153200	201660580	3940	3940	3940	3940	0
321	20231027	153100	201660580	3940	3940	3940	3940	0
322	20231027	153000	201660580	3940	3940	3940	3940	1484
323	20231027	152900	195813620	3930	3930	3930	3930	0
324	20231027	152800	195813620	3930	3930	3930	3930	0
325	20231027	152700	195813620	3930	3930	3930	3930	0
326	20231027	152600	195813620	3930	3930	3930	3930	0
327	20231027	152500	195813620	3930	3930	3930	3930	0
328	20231027	152400	195813620	3930	3930	3930	3930	0
329	20231027	152300	195813620	3930	3930	3930	3930	0
330	20231027	152200	195813620	3930	3930	3930	3930	0
331	20231027	152100	195813620	3930	3930	3930	3930	0
332	20231027	152000	195813620	3930	3930	3930	3930	0
333	20231027	151900	195813620	3930	3935	3950	3930	1016
334	20231027	151800	191809190	3935	3940	3940	3935	22
335	20231027	151700	191722610	3935	3940	3940	3935	20
336	20231027	151600	191643880	3935	3945	3945	3935	55
337	20231027	151500	191427305	3940	3940	3940	3940	24
338	20231027	151400	191332745	3940	3935	3950	3935	63
339	20231027	151300	191084615	3935	3935	3935	3935	1
340	20231027	151200	191080680	3930	3930	3930	3930	1
341	20231027	151100	191076750	3930	3935	3935	3930	346
342	20231027	151000	189715895	3935	3935	3935	3935	1578
343	20231027	150900	183506465	3935	3945	3945	3935	1544
344	20231027	150800	177424915	3945	3945	3945	3945	9
345	20231027	150700	177389410	3945	3945	3945	3945	49
346	20231027	150600	177196105	3945	3945	3945	3945	160
347	20231027	150500	176564905	3945	3945	3945	3945	41
348	20231027	150400	176403160	3945	3945	3945	3945	26
349	20231027	150300	176300590	3950	3945	3950	3945	3
350	20231027	150200	176288750	3945	3945	3945	3940	223
351	20231027	150100	175409215	3945	3945	3945	3945	2
352	20231027	150000	175401325	3945	3945	3945	3945	58
353	20231027	145900	175172515	3945	3945	3945	3945	35
354	20231027	145800	175034440	3945	3945	3950	3945	135
355	20231027	145700	174501810	3945	3945	3945	3945	9
356	20231027	145600	174466305	3945	3945	3945	3945	51
357	20231027	145500	174265110	3945	3950	3950	3945	303
358	20231027	145400	173069145	3950	3945	3950	3945	62
359	20231027	145300	172824550	3945	3945	3945	3945	51
360	20231027	145200	172623355	3950	3950	3950	3945	3
361	20231027	145100	172611510	3950	3945	3950	3945	9
362	20231027	145000	172576000	3945	3945	3945	3945	78
363	20231027	144900	172268290	3945	3945	3945	3945	9
364	20231027	144800	172232785	3945	3945	3945	3945	2
365	20231027	144700	172224895	3945	3945	3945	3945	8
366	20231027	144600	172193335	3945	3945	3945	3945	21
367	20231027	144500	172110490	3945	3945	3945	3945	8
368	20231027	144400	172078930	3945	3945	3945	3940	1757
369	20231027	144300	165150840	3945	3945	3945	3945	8
370	20231027	144200	165119280	3945	3945	3950	3945	12
371	20231027	144100	165071935	3950	3950	3950	3950	0
372	20231027	144000	165071935	3950	3945	3950	3945	29
373	20231027	143900	164957430	3950	3945	3950	3945	12
374	20231027	143800	164910085	3945	3945	3945	3945	29
375	20231027	143700	164795680	3945	3945	3945	3945	51
376	20231027	143600	164594485	3945	3945	3945	3945	9
377	20231027	143500	164558980	3945	3945	3945	3945	1
378	20231027	143400	164555035	3945	3945	3945	3945	9
379	20231027	143300	164519530	3945	3945	3945	3945	1
380	20231027	143200	164515585	3945	3945	3945	3945	10
381	20231027	143100	164476135	3945	3945	3945	3945	25
382	20231027	143000	164377510	3945	3950	3950	3945	59
383	20231027	142900	164144505	3945	3945	3945	3945	1
384	20231027	142800	164140560	3950	3945	3950	3945	12
385	20231027	142700	164093205	3945	3950	3950	3945	55
386	20231027	142600	163875960	3945	3945	3945	3945	9
387	20231027	142500	163840455	3945	3945	3945	3945	9
388	20231027	142400	163804950	3945	3945	3945	3945	2
389	20231027	142300	163797060	3945	3945	3945	3945	241
390	20231027	142200	162846315	3945	3945	3945	3945	2
391	20231027	142100	162838425	3950	3950	3950	3945	58
392	20231027	142000	162609360	3945	3945	3945	3945	0
393	20231027	141900	162609360	3945	3945	3945	3945	7
394	20231027	141800	162581745	3945	3945	3945	3945	0
395	20231027	141700	162581745	3945	3945	3945	3940	797
396	20231027	141600	159438845	3945	3945	3945	3945	65
397	20231027	141500	159182420	3945	3945	3945	3945	27
398	20231027	141400	159075905	3945	3945	3945	3945	799
399	20231027	141300	155923850	3945	3945	3945	3945	219
400	20231027	141200	155059895	3945	3945	3945	3945	0
401	20231027	141100	155059895	3945	3950	3950	3945	27
402	20231027	141000	154953280	3950	3950	3950	3950	5
403	20231027	140900	154933530	3945	3950	3950	3945	10
404	20231027	140800	154894070	3945	3945	3950	3945	210
405	20231027	140700	154065120	3950	3950	3950	3950	9
406	20231027	140600	154029570	3945	3945	3945	3945	7
407	20231027	140500	154001955	3945	3945	3945	3945	0
408	20231027	140400	154001955	3945	3945	3945	3945	7
409	20231027	140300	153974340	3945	3945	3945	3945	0
410	20231027	140200	153974340	3945	3945	3945	3945	7
411	20231027	140100	153946725	3950	3950	3950	3950	5
412	20231027	140000	153926975	3945	3945	3945	3945	27
413	20231027	135900	153820460	3945	3945	3945	3945	0
414	20231027	135800	153820460	3945	3945	3945	3945	7
415	20231027	135700	153792845	3945	3945	3945	3945	0
416	20231027	135600	153792845	3945	3945	3945	3945	7
417	20231027	135500	153765230	3945	3945	3945	3945	1
418	20231027	135400	153761285	3945	3945	3945	3945	18
419	20231027	135300	153690275	3945	3945	3945	3945	232
420	20231027	135200	152775035	3950	3945	3950	3945	13
421	20231027	135100	152723725	3950	3945	3950	3945	18
422	20231027	135000	152652660	3945	3945	3945	3945	0
423	20231027	134900	152652660	3945	3945	3945	3945	7
424	20231027	134800	152625045	3945	3945	3945	3945	0
425	20231027	134700	152625045	3945	3945	3945	3945	12
426	20231027	134600	152577705	3950	3950	3950	3950	20
427	20231027	134500	152498705	3945	3945	3950	3945	119
428	20231027	134400	152028995	3950	3950	3950	3950	2
429	20231027	134300	152021095	3945	3950	3950	3945	24
430	20231027	134200	151926330	3945	3945	3945	3945	0
431	20231027	134100	151926330	3945	3945	3945	3945	7
432	20231027	134000	151898715	3945	3945	3945	3945	469
433	20231027	133900	150048510	3945	3950	3950	3945	9
434	20231027	133800	150012995	3945	3945	3945	3945	0
435	20231027	133700	150012995	3945	3945	3945	3945	26
436	20231027	133600	149910425	3945	3945	3945	3945	0
437	20231027	133500	149910425	3945	3945	3945	3945	8
438	20231027	133400	149878865	3945	3945	3945	3945	7
439	20231027	133300	149851250	3945	3945	3945	3945	0
440	20231027	133200	149851250	3945	3945	3945	3945	7
441	20231027	133100	149823635	3945	3945	3945	3945	0
442	20231027	133000	149823635	3945	3945	3945	3945	45
443	20231027	132900	149646110	3945	3945	3945	3945	46
444	20231027	132800	149464640	3945	3945	3945	3945	28
445	20231027	132700	149354180	3945	3945	3945	3945	54
446	20231027	132600	149141150	3945	3945	3950	3940	865
447	20231027	132500	145729435	3945	3945	3945	3945	5
448	20231027	132400	145709710	3945	3945	3945	3945	7
449	20231027	132300	145682095	3950	3950	3950	3950	2
450	20231027	132200	145674195	3945	3950	3950	3945	8
451	20231027	132100	145642630	3945	3945	3945	3945	753
452	20231027	132000	142672045	3945	3945	3945	3945	8
453	20231027	131900	142640485	3945	3945	3945	3945	0
454	20231027	131800	142640485	3945	3940	3945	3940	177
455	20231027	131700	141942930	3945	3950	3950	3945	323
456	20231027	131600	140668670	3945	3950	3950	3945	17
457	20231027	131500	140601555	3945	3945	3945	3945	7
458	20231027	131400	140573940	3945	3945	3945	3945	59
459	20231027	131300	140341185	3945	3945	3945	3945	7
460	20231027	131200	140313570	3945	3945	3945	3945	145
461	20231027	131100	139741545	3945	3945	3945	3945	8
462	20231027	131000	139709985	3945	3945	3945	3945	0
463	20231027	130900	139709985	3945	3945	3945	3945	7
464	20231027	130800	139682370	3945	3945	3945	3945	0
465	20231027	130700	139682370	3945	3945	3945	3945	7
466	20231027	130600	139654755	3945	3950	3950	3945	23
467	20231027	130500	139564000	3945	3945	3945	3945	7
468	20231027	130400	139536385	3945	3945	3945	3945	0
469	20231027	130300	139536385	3945	3945	3950	3945	62
470	20231027	130200	139291785	3940	3940	3940	3940	41
471	20231027	130100	139130245	3945	3945	3945	3945	50
472	20231027	130000	138932995	3945	3945	3945	3945	20
473	20231027	125900	138854095	3945	3945	3945	3945	50
474	20231027	125800	138656845	3945	3945	3945	3940	638
475	20231027	125700	136140495	3945	3945	3945	3945	0
476	20231027	125600	136140495	3945	3945	3945	3945	264
477	20231027	125500	135099015	3945	3945	3945	3945	0
478	20231027	125400	135099015	3945	3945	3945	3945	7
479	20231027	125300	135071400	3945	3945	3945	3945	427
480	20231027	125200	133386885	3945	3945	3945	3945	7
481	20231027	125100	133359270	3945	3945	3945	3945	56
482	20231027	125000	133138350	3945	3945	3945	3945	12
483	20231027	124900	133091010	3945	3945	3945	3945	0
484	20231027	124800	133091010	3945	3945	3945	3945	8
485	20231027	124700	133059450	3945	3945	3945	3945	19
486	20231027	124600	132984495	3945	3945	3945	3945	47
487	20231027	124500	132799080	3945	3945	3945	3945	40
488	20231027	124400	132641280	3945	3950	3950	3945	69
489	20231027	124300	132368765	3950	3950	3950	3945	489
490	20231027	124200	130438445	3945	3955	3955	3945	194
491	20231027	124100	129672250	3950	3950	3950	3950	7
492	20231027	124000	129644600	3950	3950	3950	3950	0
493	20231027	123900	129644600	3950	3950	3950	3945	308
494	20231027	123800	128429165	3955	3955	3955	3955	1
495	20231027	123700	128425210	3955	3950	3955	3950	9
496	20231027	123600	128389650	3950	3950	3950	3950	0
497	20231027	123500	128389650	3950	3950	3950	3950	26
498	20231027	123400	128286950	3955	3955	3955	3955	12
499	20231027	123300	128239490	3950	3950	3950	3950	7
500	20231027	123200	128211840	3950	3950	3950	3950	0
501	20231027	123100	128211840	3950	3950	3950	3950	158
502	20231027	123000	127587740	3955	3955	3955	3955	5
503	20231027	122900	127567965	3950	3955	3955	3950	13
504	20231027	122800	127516585	3950	3950	3950	3945	727
505	20231027	122700	124645030	3950	3950	3950	3945	592
506	20231027	122600	122306665	3945	3945	3945	3945	0
507	20231027	122500	122306665	3945	3950	3950	3945	9
508	20231027	122400	122271150	3945	3945	3945	3945	8
509	20231027	122300	122239590	3950	3950	3950	3950	0
510	20231027	122200	122239590	3950	3945	3950	3945	11
511	20231027	122100	122196175	3945	3945	3945	3945	0
512	20231027	122000	122196175	3945	3945	3945	3945	26
513	20231027	121900	122093605	3945	3945	3945	3945	145
514	20231027	121800	121521580	3945	3950	3950	3945	17
515	20231027	121700	121454465	3950	3950	3950	3950	2
516	20231027	121600	121446565	3945	3945	3945	3945	7
517	20231027	121500	121418950	3950	3950	3950	3950	23
518	20231027	121400	121328100	3945	3950	3950	3945	42
519	20231027	121300	121162240	3950	3945	3950	3945	47
520	20231027	121200	120976685	3945	3945	3945	3945	7
521	20231027	121100	120949070	3950	3950	3950	3950	15
522	20231027	121000	120889820	3950	3945	3950	3945	186
523	20231027	120900	120155860	3945	3945	3945	3945	0
524	20231027	120800	120155860	3945	3950	3950	3945	8
525	20231027	120700	120124295	3945	3945	3945	3945	8
526	20231027	120600	120092735	3945	3945	3945	3945	0
527	20231027	120500	120092735	3945	3945	3945	3945	7
528	20231027	120400	120065120	3945	3945	3945	3945	20
529	20231027	120300	119986220	3945	3945	3945	3945	7
530	20231027	120200	119958605	3945	3945	3945	3945	0
531	20231027	120100	119958605	3945	3950	3950	3945	20
532	20231027	120000	119879640	3945	3945	3945	3945	0
533	20231027	115900	119879640	3945	3945	3945	3945	8
534	20231027	115800	119848080	3945	3945	3945	3945	0
535	20231027	115700	119848080	3945	3945	3945	3945	26
536	20231027	115600	119745510	3945	3945	3945	3945	0
537	20231027	115500	119745510	3945	3945	3945	3945	7
538	20231027	115400	119717895	3945	3945	3945	3945	0
539	20231027	115300	119717895	3945	3945	3945	3945	7
540	20231027	115200	119690280	3945	3945	3945	3945	300
541	20231027	115100	118506780	3945	3945	3945	3945	207
542	20231027	115000	117690165	3950	3945	3950	3945	11
543	20231027	114900	117646755	3945	3950	3950	3945	25
544	20231027	114800	117548100	3950	3945	3950	3945	8
545	20231027	114700	117516535	3950	3950	3950	3950	3
546	20231027	114600	117504685	3950	3945	3950	3945	30
547	20231027	114500	117386220	3950	3950	3950	3950	1
548	20231027	114400	117382270	3945	3950	3950	3945	16
549	20231027	114300	117319105	3945	3945	3945	3945	706
550	20231027	114200	114533935	3945	3945	3945	3945	8
551	20231027	114100	114502375	3945	3945	3945	3945	20
552	20231027	114000	114423475	3945	3945	3945	3945	19
553	20231027	113900	114348520	3945	3945	3945	3945	0
554	20231027	113800	114348520	3945	3945	3945	3945	7
555	20231027	113700	114320905	3945	3945	3945	3945	0
556	20231027	113600	114320905	3945	3950	3950	3945	150
557	20231027	113500	113728440	3950	3950	3950	3950	1
558	20231027	113400	113724490	3945	3945	3945	3945	27
559	20231027	113300	113617975	3945	3945	3945	3945	7
560	20231027	113200	113590360	3945	3945	3945	3945	0
561	20231027	113100	113590360	3945	3945	3945	3945	7
562	20231027	113000	113562745	3945	3945	3945	3945	0
563	20231027	112900	113562745	3945	3945	3945	3945	7
564	20231027	112800	113535130	3950	3950	3950	3950	0
565	20231027	112700	113535130	3950	3950	3950	3945	362
566	20231027	112600	112105265	3945	3945	3945	3945	19
567	20231027	112500	112030310	3945	3945	3945	3945	8
568	20231027	112400	111998750	3945	3945	3945	3945	11
569	20231027	112300	111955355	3945	3945	3945	3945	7
570	20231027	112200	111927740	3945	3945	3945	3945	0
571	20231027	112100	111927740	3945	3945	3945	3945	523
572	20231027	112000	109864505	3945	3945	3945	3945	0
573	20231027	111900	109864505	3945	3950	3950	3945	57
574	20231027	111800	109639390	3950	3945	3950	3945	20
575	20231027	111700	109560485	3945	3945	3945	3945	8
576	20231027	111600	109528925	3945	3945	3945	3945	7
577	20231027	111500	109501310	3945	3945	3945	3945	0
578	20231027	111400	109501310	3945	3945	3945	3945	7
579	20231027	111300	109473695	3945	3945	3945	3945	4
580	20231027	111200	109457915	3945	3945	3945	3945	7
581	20231027	111100	109430300	3945	3945	3945	3945	0
582	20231027	111000	109430300	3945	3950	3950	3945	35
583	20231027	110900	109292185	3945	3945	3945	3945	0
584	20231027	110800	109292185	3945	3945	3945	3945	7
585	20231027	110700	109264570	3950	3950	3950	3950	118
586	20231027	110600	108798470	3945	3950	3950	3945	27
587	20231027	110500	108691855	3950	3950	3950	3950	7
588	20231027	110400	108664205	3950	3950	3950	3950	6
589	20231027	110300	108640505	3945	3945	3945	3945	19
590	20231027	110200	108565550	3950	3950	3950	3950	12
591	20231027	110100	108518150	3950	3950	3950	3950	2
592	20231027	110000	108510250	3945	3945	3945	3945	7
593	20231027	105900	108482635	3945	3945	3945	3945	7
594	20231027	105800	108455020	3945	3945	3945	3945	367
595	20231027	105700	107007205	3945	3945	3945	3945	7
596	20231027	105600	106979590	3945	3945	3945	3945	400
597	20231027	105500	105401590	3940	3945	3945	3940	375
598	20231027	105400	103923785	3945	3945	3945	3945	100
599	20231027	105300	103529285	3945	3945	3945	3945	8
600	20231027	105200	103497725	3950	3950	3950	3950	100
601	20231027	105100	103102725	3945	3945	3945	3945	7
602	20231027	105000	103075110	3945	3945	3945	3945	7
603	20231027	104900	103047495	3945	3945	3945	3945	0
604	20231027	104800	103047495	3945	3945	3945	3945	0
605	20231027	104700	103047495	3945	3950	3950	3945	44
606	20231027	104600	102873825	3950	3950	3950	3950	382
607	20231027	104500	101364925	3950	3950	3950	3950	19
608	20231027	104400	101289875	3950	3950	3950	3950	0
609	20231027	104300	101289875	3950	3945	3955	3945	694
610	20231027	104200	98551000	3945	3945	3945	3940	13
611	20231027	104100	98499750	3945	3945	3945	3945	18
612	20231027	104000	98428740	3940	3940	3940	3940	27
613	20231027	103900	98322360	3940	3940	3940	3940	0
614	20231027	103800	98322360	3940	3945	3945	3940	9
615	20231027	103700	98286895	3945	3945	3945	3945	0
616	20231027	103600	98286895	3945	3940	3945	3940	207
617	20231027	103500	97470315	3945	3945	3945	3945	314
618	20231027	103400	96231585	3950	3950	3950	3950	46
619	20231027	103300	96049885	3950	3950	3950	3950	0
620	20231027	103200	96049885	3950	3950	3950	3950	27
621	20231027	103100	95943235	3950	3950	3950	3950	0
622	20231027	103000	95943235	3950	3950	3950	3950	25
623	20231027	102900	95844485	3950	3950	3950	3950	0
624	20231027	102800	95844485	3950	3945	3950	3945	2005
625	20231027	102700	87934720	3940	3940	3940	3940	0
626	20231027	102600	87934720	3940	3940	3940	3940	7
627	20231027	102500	87907140	3940	3940	3940	3940	7
628	20231027	102400	87879560	3945	3940	3945	3940	119
629	20231027	102300	87410200	3940	3940	3940	3940	7
630	20231027	102200	87382620	3940	3940	3940	3940	0
631	20231027	102100	87382620	3940	3935	3940	3935	4847
632	20231027	102000	68285480	3940	3940	3940	3940	1330
633	20231027	101900	63045280	3940	3940	3940	3940	507
634	20231027	101800	61047700	3945	3945	3945	3945	0
635	20231027	101700	61047700	3945	3940	3945	3940	57
636	20231027	101600	60822965	3945	3945	3945	3945	10
637	20231027	101500	60783515	3940	3940	3940	3940	7
638	20231027	101400	60755935	3945	3940	3945	3940	81
639	20231027	101300	60436395	3940	3945	3945	3940	127
640	20231027	101200	59935420	3940	3945	3945	3940	22
641	20231027	101100	59848635	3940	3940	3940	3940	94
642	20231027	101000	59478275	3945	3945	3945	3945	5
643	20231027	100900	59458550	3940	3940	3940	3940	27
644	20231027	100800	59352170	3945	3945	3950	3945	249
645	20231027	100700	58369775	3950	3950	3950	3950	59
646	20231027	100600	58136725	3950	3950	3950	3945	1220
647	20231027	100500	53322760	3955	3955	3955	3955	0
648	20231027	100400	53322760	3955	3955	3955	3955	166
649	20231027	100300	52666230	3955	3955	3955	3955	189
650	20231027	100200	51918735	3955	3950	3955	3950	108
651	20231027	100100	51491645	3945	3945	3945	3945	25
652	20231027	100000	51393020	3945	3950	3950	3945	9
653	20231027	095900	51357505	3950	3950	3950	3950	1
654	20231027	095800	51353555	3950	3950	3950	3945	201
655	20231027	095700	50559630	3955	3950	3955	3950	451
656	20231027	095600	48778170	3960	3960	3960	3960	16
657	20231027	095500	48714810	3960	3960	3960	3960	1
658	20231027	095400	48710850	3950	3965	3965	3950	21
659	20231027	095300	48627870	3960	3965	3965	3960	154
660	20231027	095200	48017295	3965	3965	3970	3965	206
661	20231027	095100	47199585	3960	3960	3965	3960	1607
662	20231027	095000	40827885	3965	3965	3965	3965	2
663	20231027	094900	40819955	3950	3965	3965	3950	259
664	20231027	094800	39795560	3965	3965	3965	3965	0
665	20231027	094700	39795560	3965	3960	3965	3960	8
666	20231027	094600	39763875	3965	3960	3965	3960	20
667	20231027	094500	39684670	3965	3960	3965	3960	8
668	20231027	094400	39652985	3965	3965	3965	3965	1
669	20231027	094300	39649020	3960	3965	3965	3960	8
670	20231027	094200	39617335	3960	3960	3960	3960	5
671	20231027	094100	39597535	3965	3960	3965	3955	333
672	20231027	094000	38278885	3960	3960	3960	3960	1
673	20231027	093900	38274925	3955	3955	3960	3955	37
674	20231027	093800	38128585	3960	3960	3960	3960	1
675	20231027	093700	38124625	3955	3960	3960	3955	8
676	20231027	093600	38092980	3960	3950	3960	3950	1521
677	20231027	093500	32080735	3945	3950	3950	3945	29
678	20231027	093400	31966220	3950	3945	3950	3945	23
679	20231027	093300	31875405	3950	3945	3950	3945	1218
680	20231027	093200	27070390	3945	3940	3945	3940	10
681	20231027	093100	27030980	3945	3945	3945	3945	162
682	20231027	093000	26391890	3945	3940	3945	3940	228
683	20231027	092900	25493560	3945	3945	3945	3945	26
684	20231027	092800	25390990	3945	3940	3945	3940	8
685	20231027	092700	25359465	3945	3945	3945	3945	1
686	20231027	092600	25355520	3940	3945	3945	3940	10
687	20231027	092500	25316105	3945	3945	3945	3945	1
688	20231027	092400	25312160	3940	3940	3945	3940	409
689	20231027	092300	23700650	3945	3945	3945	3940	29
690	20231027	092200	23586345	3945	3945	3945	3940	9
691	20231027	092100	23550875	3940	3945	3945	3940	3
692	20231027	092000	23539050	3940	3945	3945	3940	2295
693	20231027	091900	14496745	3945	3945	3945	3945	10
694	20231027	091800	14457295	3940	3940	3940	3940	7
695	20231027	091700	14429715	3945	3940	3945	3940	13
696	20231027	091600	14378485	3940	3940	3945	3940	161
697	20231027	091500	13744140	3945	3940	3945	3940	428
698	20231027	091400	12057815	3945	3945	3945	3945	24
699	20231027	091300	11963135	3940	3945	3945	3940	108
700	20231027	091200	11537610	3945	3945	3945	3945	310
701	20231027	091100	10314660	3945	3940	3945	3940	70
702	20231027	091000	10038845	3945	3945	3945	3945	14
703	20231027	090900	9983615	3945	3945	3945	3940	11
704	20231027	090800	9940255	3945	3945	3945	3945	51
705	20231027	090700	9739060	3945	3950	3950	3945	198
706	20231027	090600	8956965	3950	3950	3950	3950	6
707	20231027	090500	8933265	3945	3945	3945	3940	1047
708	20231027	090400	4802885	3945	3940	3945	3940	61
709	20231027	090300	4562245	3940	3935	3945	3935	264
710	20231027	090200	3523320	3935	3935	3935	3935	502
711	20231027	090100	1547950	3930	3930	3930	3925	19
712	20231027	090000	1473330	3925	3935	3935	3925	375