KissMeData/054210/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192700	472266940	8650	8650	8650	8650	1995
3	20231027	192600	472266940	8650	8650	8650	8650	0
4	20231027	192500	472266940	8650	8650	8650	8650	0
5	20231027	192400	472266940	8650	8650	8650	8650	0
6	20231027	192300	472266940	8650	8650	8650	8650	0
7	20231027	192200	472266940	8650	8650	8650	8650	0
8	20231027	192100	472266940	8650	8650	8650	8650	0
9	20231027	192000	472266940	8650	8650	8650	8650	0
10	20231027	191900	472266940	8650	8650	8650	8650	0
11	20231027	191800	472266940	8650	8650	8650	8650	0
12	20231027	191700	472266940	8650	8650	8650	8650	0
13	20231027	191600	472266940	8650	8650	8650	8650	0
14	20231027	191500	472266940	8650	8650	8650	8650	0
15	20231027	191400	472266940	8650	8650	8650	8650	0
16	20231027	191300	472266940	8650	8650	8650	8650	0
17	20231027	191200	472266940	8650	8650	8650	8650	0
18	20231027	191100	472266940	8650	8650	8650	8650	0
19	20231027	191000	472266940	8650	8650	8650	8650	0
20	20231027	190900	472266940	8650	8650	8650	8650	0
21	20231027	190800	472266940	8650	8650	8650	8650	0
22	20231027	190700	472266940	8650	8650	8650	8650	0
23	20231027	190600	472266940	8650	8650	8650	8650	0
24	20231027	190500	472266940	8650	8650	8650	8650	0
25	20231027	190400	472266940	8650	8650	8650	8650	0
26	20231027	190300	472266940	8650	8650	8650	8650	0
27	20231027	190200	472266940	8650	8650	8650	8650	0
28	20231027	190100	472266940	8650	8650	8650	8650	0
29	20231027	190000	472266940	8650	8650	8650	8650	0
30	20231027	185900	472266940	8650	8650	8650	8650	0
31	20231027	185800	472266940	8650	8650	8650	8650	0
32	20231027	185700	472266940	8650	8650	8650	8650	1995
33	20231027	185600	472266940	8650	8650	8650	8650	0
34	20231027	185500	472266940	8650	8650	8650	8650	0
35	20231027	185400	472266940	8650	8650	8650	8650	0
36	20231027	185300	472266940	8650	8650	8650	8650	0
37	20231027	185200	472266940	8650	8650	8650	8650	0
38	20231027	185100	472266940	8650	8650	8650	8650	0
39	20231027	185000	472266940	8650	8650	8650	8650	0
40	20231027	184900	472266940	8650	8650	8650	8650	0
41	20231027	184800	472266940	8650	8650	8650	8650	0
42	20231027	184700	472266940	8650	8650	8650	8650	0
43	20231027	184600	472266940	8650	8650	8650	8650	0
44	20231027	184500	472266940	8650	8650	8650	8650	0
45	20231027	184400	472266940	8650	8650	8650	8650	0
46	20231027	184300	472266940	8650	8650	8650	8650	0
47	20231027	184200	472266940	8650	8650	8650	8650	0
48	20231027	184100	472266940	8650	8650	8650	8650	0
49	20231027	184000	472266940	8650	8650	8650	8650	0
50	20231027	183900	472266940	8650	8650	8650	8650	0
51	20231027	183800	472266940	8650	8650	8650	8650	0
52	20231027	183700	472266940	8650	8650	8650	8650	0
53	20231027	183600	472266940	8650	8650	8650	8650	0
54	20231027	183500	472266940	8650	8650	8650	8650	0
55	20231027	183400	472266940	8650	8650	8650	8650	0
56	20231027	183300	472266940	8650	8650	8650	8650	0
57	20231027	183200	472266940	8650	8650	8650	8650	0
58	20231027	183100	472266940	8650	8650	8650	8650	0
59	20231027	183000	472266940	8650	8650	8650	8650	0
60	20231027	182900	472266940	8650	8650	8650	8650	0
61	20231027	182800	472266940	8650	8650	8650	8650	0
62	20231027	182700	472266940	8650	8650	8650	8650	1995
63	20231027	182600	472266940	8650	8650	8650	8650	0
64	20231027	182500	472266940	8650	8650	8650	8650	0
65	20231027	182400	472266940	8650	8650	8650	8650	0
66	20231027	182300	472266940	8650	8650	8650	8650	0
67	20231027	182200	472266940	8650	8650	8650	8650	0
68	20231027	182100	472266940	8650	8650	8650	8650	0
69	20231027	182000	472266940	8650	8650	8650	8650	0
70	20231027	181900	472266940	8650	8650	8650	8650	0
71	20231027	181800	472266940	8650	8650	8650	8650	0
72	20231027	181700	472266940	8650	8650	8650	8650	0
73	20231027	181600	472266940	8650	8650	8650	8650	0
74	20231027	181500	472266940	8650	8650	8650	8650	0
75	20231027	181400	472266940	8650	8650	8650	8650	0
76	20231027	181300	472266940	8650	8650	8650	8650	0
77	20231027	181200	472266940	8650	8650	8650	8650	0
78	20231027	181100	472266940	8650	8650	8650	8650	0
79	20231027	181000	472266940	8650	8650	8650	8650	0
80	20231027	180900	472266940	8650	8650	8650	8650	0
81	20231027	180800	472266940	8650	8650	8650	8650	0
82	20231027	180700	472266940	8650	8650	8650	8650	0
83	20231027	180600	472266940	8650	8650	8650	8650	0
84	20231027	180500	472266940	8650	8650	8650	8650	0
85	20231027	180400	472266940	8650	8650	8650	8650	0
86	20231027	180300	472266940	8650	8650	8650	8650	0
87	20231027	180200	472266940	8650	8650	8650	8650	0
88	20231027	180100	472266940	8650	8650	8650	8650	0
89	20231027	180000	472266940	8650	8650	8650	8650	0
90	20231027	175900	472266940	8650	8650	8650	8650	0
91	20231027	175800	472266940	8650	8650	8650	8650	0
92	20231027	175700	472266940	8650	8650	8650	8650	1995
93	20231027	175600	472266940	8650	8650	8650	8650	0
94	20231027	175500	472266940	8650	8650	8650	8650	0
95	20231027	175400	472266940	8650	8650	8650	8650	0
96	20231027	175300	472266940	8650	8650	8650	8650	0
97	20231027	175200	472266940	8650	8650	8650	8650	0
98	20231027	175100	472266940	8650	8650	8650	8650	0
99	20231027	175000	472266940	8650	8650	8650	8650	0
100	20231027	174900	472266940	8650	8650	8650	8650	0
101	20231027	174800	472266940	8650	8650	8650	8650	0
102	20231027	174700	472266940	8650	8650	8650	8650	0
103	20231027	174600	472266940	8650	8650	8650	8650	0
104	20231027	174500	472266940	8650	8650	8650	8650	0
105	20231027	174400	472266940	8650	8650	8650	8650	0
106	20231027	174300	472266940	8650	8650	8650	8650	0
107	20231027	174200	472266940	8650	8650	8650	8650	0
108	20231027	174100	472266940	8650	8650	8650	8650	0
109	20231027	174000	472266940	8650	8650	8650	8650	0
110	20231027	173900	472266940	8650	8650	8650	8650	0
111	20231027	173800	472266940	8650	8650	8650	8650	0
112	20231027	173700	472266940	8650	8650	8650	8650	0
113	20231027	173600	472266940	8650	8650	8650	8650	0
114	20231027	173500	472266940	8650	8650	8650	8650	0
115	20231027	173400	472266940	8650	8650	8650	8650	0
116	20231027	173300	472266940	8650	8650	8650	8650	0
117	20231027	173200	472266940	8650	8650	8650	8650	0
118	20231027	173100	472266940	8650	8650	8650	8650	0
119	20231027	173000	472266940	8650	8650	8650	8650	0
120	20231027	172900	472266940	8650	8650	8650	8650	0
121	20231027	172800	472266940	8650	8650	8650	8650	0
122	20231027	172700	472266940	8650	8650	8650	8650	1995
123	20231027	172600	472266940	8650	8650	8650	8650	0
124	20231027	172500	472266940	8650	8650	8650	8650	0
125	20231027	172400	472266940	8650	8650	8650	8650	0
126	20231027	172300	472266940	8650	8650	8650	8650	0
127	20231027	172200	472266940	8650	8650	8650	8650	0
128	20231027	172100	472266940	8650	8650	8650	8650	0
129	20231027	172000	472266940	8650	8650	8650	8650	0
130	20231027	171900	472266940	8650	8650	8650	8650	0
131	20231027	171800	472266940	8650	8650	8650	8650	0
132	20231027	171700	472266940	8650	8650	8650	8650	0
133	20231027	171600	472266940	8650	8650	8650	8650	0
134	20231027	171500	472266940	8650	8650	8650	8650	0
135	20231027	171400	472266940	8650	8650	8650	8650	0
136	20231027	171300	472266940	8650	8650	8650	8650	0
137	20231027	171200	472266940	8650	8650	8650	8650	0
138	20231027	171100	472266940	8650	8650	8650	8650	0
139	20231027	171000	472266940	8650	8650	8650	8650	0
140	20231027	170900	472266940	8650	8650	8650	8650	0
141	20231027	170800	472266940	8650	8650	8650	8650	0
142	20231027	170700	472266940	8650	8650	8650	8650	0
143	20231027	170600	472266940	8650	8650	8650	8650	0
144	20231027	170500	472266940	8650	8650	8650	8650	0
145	20231027	170400	472266940	8650	8650	8650	8650	0
146	20231027	170300	472266940	8650	8650	8650	8650	0
147	20231027	170200	472266940	8650	8650	8650	8650	0
148	20231027	170100	472266940	8650	8650	8650	8650	0
149	20231027	170000	472266940	8650	8650	8650	8650	0
150	20231027	165900	472266940	8650	8650	8650	8650	0
151	20231027	165800	472266940	8650	8650	8650	8650	0
152	20231027	165700	472266940	8650	8650	8650	8650	1995
153	20231027	165600	472266940	8650	8650	8650	8650	0
154	20231027	165500	472266940	8650	8650	8650	8650	0
155	20231027	165400	472266940	8650	8650	8650	8650	0
156	20231027	165300	472266940	8650	8650	8650	8650	0
157	20231027	165200	472266940	8650	8650	8650	8650	0
158	20231027	165100	472266940	8650	8650	8650	8650	0
159	20231027	165000	472266940	8650	8650	8650	8650	0
160	20231027	164900	472266940	8650	8650	8650	8650	0
161	20231027	164800	472266940	8650	8650	8650	8650	0
162	20231027	164700	472266940	8650	8650	8650	8650	0
163	20231027	164600	472266940	8650	8650	8650	8650	0
164	20231027	164500	472266940	8650	8650	8650	8650	0
165	20231027	164400	472266940	8650	8650	8650	8650	0
166	20231027	164300	472266940	8650	8650	8650	8650	0
167	20231027	164200	472266940	8650	8650	8650	8650	0
168	20231027	164100	472266940	8650	8650	8650	8650	0
169	20231027	164000	472266940	8650	8650	8650	8650	0
170	20231027	163900	472266940	8650	8650	8650	8650	0
171	20231027	163800	472266940	8650	8650	8650	8650	0
172	20231027	163700	472266940	8650	8650	8650	8650	0
173	20231027	163600	472266940	8650	8650	8650	8650	0
174	20231027	163500	472266940	8650	8650	8650	8650	0
175	20231027	163400	472266940	8650	8650	8650	8650	0
176	20231027	163300	472266940	8650	8650	8650	8650	0
177	20231027	163200	472266940	8650	8650	8650	8650	0
178	20231027	163100	472266940	8650	8650	8650	8650	0
179	20231027	163000	472266940	8650	8650	8650	8650	0
180	20231027	162900	472266940	8650	8650	8650	8650	0
181	20231027	162800	472266940	8650	8650	8650	8650	0
182	20231027	162700	472266940	8650	8650	8650	8650	1995
183	20231027	162600	472266940	8650	8650	8650	8650	0
184	20231027	162500	472266940	8650	8650	8650	8650	0
185	20231027	162400	472266940	8650	8650	8650	8650	0
186	20231027	162300	472266940	8650	8650	8650	8650	0
187	20231027	162200	472266940	8650	8650	8650	8650	0
188	20231027	162100	472266940	8650	8650	8650	8650	0
189	20231027	162000	472266940	8650	8650	8650	8650	0
190	20231027	161900	472266940	8650	8650	8650	8650	0
191	20231027	161800	472266940	8650	8650	8650	8650	0
192	20231027	161700	472266940	8650	8650	8650	8650	0
193	20231027	161600	472266940	8650	8650	8650	8650	0
194	20231027	161500	472266940	8650	8650	8650	8650	0
195	20231027	161400	472266940	8650	8650	8650	8650	0
196	20231027	161300	472266940	8650	8650	8650	8650	0
197	20231027	161200	472266940	8650	8650	8650	8650	0
198	20231027	161100	472266940	8650	8650	8650	8650	0
199	20231027	161000	472266940	8650	8650	8650	8650	0
200	20231027	160900	472266940	8650	8650	8650	8650	0
201	20231027	160800	472266940	8650	8650	8650	8650	0
202	20231027	160700	472266940	8650	8650	8650	8650	0
203	20231027	160600	472266940	8650	8650	8650	8650	0
204	20231027	160500	472266940	8650	8650	8650	8650	0
205	20231027	160400	472266940	8650	8650	8650	8650	0
206	20231027	160300	472266940	8650	8650	8650	8650	0
207	20231027	160200	472266940	8650	8650	8650	8650	0
208	20231027	160100	472266940	8650	8650	8650	8650	0
209	20231027	160000	472266940	8650	8650	8650	8650	0
210	20231027	155900	472266940	8650	8650	8650	8650	0
211	20231027	155800	472266940	8650	8650	8650	8650	0
212	20231027	155700	472266940	8650	8650	8650	8650	1995
213	20231027	155600	472266940	8650	8650	8650	8650	0
214	20231027	155500	472266940	8650	8650	8650	8650	0
215	20231027	155400	472266940	8650	8650	8650	8650	0
216	20231027	155300	472266940	8650	8650	8650	8650	0
217	20231027	155200	472266940	8650	8650	8650	8650	0
218	20231027	155100	472266940	8650	8650	8650	8650	0
219	20231027	155000	472266940	8650	8650	8650	8650	0
220	20231027	154900	472266940	8650	8650	8650	8650	0
221	20231027	154800	472266940	8650	8650	8650	8650	0
222	20231027	154700	472266940	8650	8650	8650	8650	0
223	20231027	154600	472266940	8650	8650	8650	8650	0
224	20231027	154500	472266940	8650	8650	8650	8650	0
225	20231027	154400	472266940	8650	8650	8650	8650	0
226	20231027	154300	472266940	8650	8650	8650	8650	0
227	20231027	154200	472266940	8650	8650	8650	8650	0
228	20231027	154100	472266940	8650	8650	8650	8650	0
229	20231027	154000	472266940	8650	8650	8650	8650	0
230	20231027	153900	472266940	8650	8650	8650	8650	0
231	20231027	153800	472266940	8650	8650	8650	8650	0
232	20231027	153700	472266940	8650	8650	8650	8650	0
233	20231027	153600	472266940	8650	8650	8650	8650	0
234	20231027	153500	472266940	8650	8650	8650	8650	0
235	20231027	153400	472266940	8650	8650	8650	8650	0
236	20231027	153300	472266940	8650	8650	8650	8650	0
237	20231027	153200	472266940	8650	8650	8650	8650	0
238	20231027	153100	472266940	8650	8650	8650	8650	0
239	20231027	153000	472266940	8650	8650	8650	8650	1995
240	20231027	152900	455010190	8680	8680	8680	8680	0
241	20231027	152800	455010190	8680	8680	8680	8680	0
242	20231027	152700	455010190	8680	8680	8680	8680	0
243	20231027	152600	455010190	8680	8680	8680	8680	0
244	20231027	152500	455010190	8680	8680	8680	8680	0
245	20231027	152400	455010190	8680	8680	8680	8680	0
246	20231027	152300	455010190	8680	8680	8680	8680	0
247	20231027	152200	455010190	8680	8680	8680	8680	0
248	20231027	152100	455010190	8680	8680	8680	8680	0
249	20231027	152000	455010190	8680	8680	8680	8680	0
250	20231027	151900	455010190	8680	8650	8680	8650	96
251	20231027	151800	454179730	8650	8650	8650	8650	989
252	20231027	151700	445624880	8650	8650	8650	8650	10
253	20231027	151600	445538380	8650	8680	8680	8650	1632
254	20231027	151500	431416310	8680	8680	8680	8680	0
255	20231027	151400	431416310	8680	8680	8680	8680	0
256	20231027	151300	431416310	8680	8680	8680	8680	39
257	20231027	151200	431077790	8680	8680	8680	8680	0
258	20231027	151100	431077790	8680	8680	8680	8680	92
259	20231027	151000	430279230	8690	8680	8690	8680	81
260	20231027	150900	429575800	8680	8670	8680	8670	117
261	20231027	150800	428561250	8680	8680	8680	8680	100
262	20231027	150700	427693250	8680	8680	8680	8680	5
263	20231027	150600	427649850	8680	8680	8680	8680	0
264	20231027	150500	427649850	8680	8680	8680	8680	29
265	20231027	150400	427398130	8690	8690	8690	8690	0
266	20231027	150300	427398130	8690	8690	8690	8690	0
267	20231027	150200	427398130	8690	8650	8690	8650	102
268	20231027	150100	426515750	8650	8660	8660	8650	100
269	20231027	150000	425650740	8680	8690	8690	8680	2
270	20231027	145900	425633370	8690	8690	8690	8690	1
271	20231027	145800	425624680	8650	8650	8650	8650	1
272	20231027	145700	425616030	8690	8690	8690	8690	0
273	20231027	145600	425616030	8690	8690	8690	8690	5
274	20231027	145500	425572580	8650	8660	8660	8650	90
275	20231027	145400	424793970	8660	8670	8670	8660	859
276	20231027	145300	417354800	8670	8670	8670	8670	0
277	20231027	145200	417354800	8670	8670	8670	8670	1
278	20231027	145100	417346130	8680	8680	8680	8680	0
279	20231027	145000	417346130	8680	8680	8680	8680	27
280	20231027	144900	417111770	8680	8680	8680	8680	39
281	20231027	144800	416773250	8680	8680	8680	8680	0
282	20231027	144700	416773250	8680	8690	8690	8680	3
283	20231027	144600	416747200	8680	8680	8680	8680	0
284	20231027	144500	416747200	8680	8680	8680	8680	0
285	20231027	144400	416747200	8680	8680	8680	8680	53
286	20231027	144300	416287160	8660	8670	8670	8660	25
287	20231027	144200	416070540	8660	8660	8660	8660	202
288	20231027	144100	414321220	8660	8660	8660	8660	201
289	20231027	144000	412580560	8660	8660	8660	8660	0
290	20231027	143900	412580560	8660	8660	8660	8660	1
291	20231027	143800	412571900	8660	8660	8660	8660	103
292	20231027	143700	411679920	8660	8670	8670	8660	29
293	20231027	143600	411428720	8660	8720	8720	8660	17
294	20231027	143500	411281430	8660	8660	8660	8660	30
295	20231027	143400	411021630	8660	8660	8660	8660	26
296	20231027	143300	410796470	8650	8650	8650	8650	0
297	20231027	143200	410796470	8650	8660	8660	8650	333
298	20231027	143100	407913020	8660	8660	8660	8660	61
299	20231027	143000	407384760	8660	8660	8660	8660	46
300	20231027	142900	406986400	8660	8660	8660	8660	0
301	20231027	142800	406986400	8660	8660	8660	8660	0
302	20231027	142700	406986400	8660	8670	8670	8660	623
303	20231027	142600	401590990	8730	8730	8730	8730	0
304	20231027	142500	401590990	8730	8730	8730	8730	0
305	20231027	142400	401590990	8730	8730	8730	8730	0
306	20231027	142300	401590990	8730	8670	8730	8660	501
307	20231027	142200	397251250	8730	8730	8730	8730	0
308	20231027	142100	397251250	8730	8730	8730	8730	1
309	20231027	142000	397242520	8660	8660	8660	8660	0
310	20231027	141900	397242520	8660	8670	8670	8660	360
311	20231027	141800	394124230	8720	8720	8720	8720	0
312	20231027	141700	394124230	8720	8720	8720	8720	0
313	20231027	141600	394124230	8720	8720	8720	8720	10
314	20231027	141500	394037030	8670	8670	8670	8670	0
315	20231027	141400	394037030	8670	8670	8670	8670	0
316	20231027	141300	394037030	8670	8670	8670	8670	0
317	20231027	141200	394037030	8670	8670	8670	8670	0
318	20231027	141100	394037030	8670	8670	8670	8670	0
319	20231027	141000	394037030	8670	8670	8670	8670	0
320	20231027	140900	394037030	8670	8670	8670	8670	0
321	20231027	140800	394037030	8670	8670	8670	8670	0
322	20231027	140700	394037030	8670	8680	8680	8670	111
323	20231027	140600	393074460	8700	8700	8700	8700	0
324	20231027	140500	393074460	8700	8700	8700	8690	69
325	20231027	140400	392474240	8700	8700	8700	8700	0
326	20231027	140300	392474240	8700	8700	8700	8700	9
327	20231027	140200	392395940	8690	8690	8690	8690	0
328	20231027	140100	392395940	8690	8690	8690	8690	0
329	20231027	140000	392395940	8690	8690	8690	8690	200
330	20231027	135900	390657940	8670	8670	8670	8670	1000
331	20231027	135800	381987940	8670	8670	8670	8670	0
332	20231027	135700	381987940	8670	8670	8670	8670	0
333	20231027	135600	381987940	8670	8700	8700	8670	101
334	20231027	135500	381110600	8710	8710	8710	8710	255
335	20231027	135400	378889550	8710	8710	8710	8710	368
336	20231027	135300	375684270	8710	8720	8720	8710	101
337	20231027	135200	374804550	8710	8710	8710	8710	0
338	20231027	135100	374804550	8710	8710	8710	8710	10
339	20231027	135000	374717450	8720	8720	8720	8720	0
340	20231027	134900	374717450	8720	8720	8720	8720	0
341	20231027	134800	374717450	8720	8720	8720	8720	0
342	20231027	134700	374717450	8720	8720	8720	8720	138
343	20231027	134600	373514090	8730	8730	8730	8730	0
344	20231027	134500	373514090	8730	8730	8730	8730	0
345	20231027	134400	373514090	8730	8730	8730	8730	0
346	20231027	134300	373514090	8730	8730	8730	8730	0
347	20231027	134200	373514090	8730	8730	8730	8730	0
348	20231027	134100	373514090	8730	8730	8730	8730	1
349	20231027	134000	373505360	8720	8720	8720	8720	0
350	20231027	133900	373505360	8720	8720	8720	8720	0
351	20231027	133800	373505360	8720	8720	8720	8720	0
352	20231027	133700	373505360	8720	8690	8720	8690	3624
353	20231027	133600	341979950	8660	8660	8660	8660	0
354	20231027	133500	341979950	8660	8660	8660	8660	0
355	20231027	133400	341979950	8660	8660	8660	8660	0
356	20231027	133300	341979950	8660	8660	8660	8660	0
357	20231027	133200	341979950	8660	8660	8660	8660	0
358	20231027	133100	341979950	8660	8660	8660	8660	97
359	20231027	133000	341139930	8660	8660	8660	8660	3
360	20231027	132900	341113950	8690	8690	8690	8690	0
361	20231027	132800	341113950	8690	8690	8690	8690	1
362	20231027	132700	341105260	8690	8680	8690	8660	85
363	20231027	132600	340367670	8680	8670	8680	8670	97
364	20231027	132500	339526060	8650	8650	8650	8650	0
365	20231027	132400	339526060	8650	8640	8650	8640	45
366	20231027	132300	339136880	8640	8650	8650	8640	167
367	20231027	132200	337692380	8650	8650	8650	8650	0
368	20231027	132100	337692380	8650	8650	8650	8650	0
369	20231027	132000	337692380	8650	8650	8650	8650	0
370	20231027	131900	337692380	8650	8650	8650	8650	0
371	20231027	131800	337692380	8650	8650	8650	8650	0
372	20231027	131700	337692380	8650	8660	8660	8650	599
373	20231027	131600	332510770	8650	8660	8660	8650	202
374	20231027	131500	330763450	8660	8660	8660	8660	0
375	20231027	131400	330763450	8660	8660	8660	8660	489
376	20231027	131300	326528710	8670	8670	8670	8670	57
377	20231027	131200	326034520	8720	8720	8720	8720	5
378	20231027	131100	325990920	8670	8670	8670	8670	63
379	20231027	131000	325444710	8700	8700	8700	8700	0
380	20231027	130900	325444710	8700	8680	8700	8670	311
381	20231027	130800	322748160	8670	8670	8670	8670	0
382	20231027	130700	322748160	8670	8670	8670	8670	0
383	20231027	130600	322748160	8670	8670	8670	8670	0
384	20231027	130500	322748160	8670	8680	8680	8670	200
385	20231027	130400	321013060	8700	8700	8700	8700	0
386	20231027	130300	321013060	8700	8700	8700	8700	0
387	20231027	130200	321013060	8700	8700	8700	8700	3
388	20231027	130100	320986960	8700	8700	8700	8700	100
389	20231027	130000	320116960	8700	8700	8700	8700	0
390	20231027	125900	320116960	8700	8700	8700	8700	200
391	20231027	125800	318376960	8700	8700	8700	8700	0
392	20231027	125700	318376960	8700	8700	8700	8700	0
393	20231027	125600	318376960	8700	8700	8700	8700	0
394	20231027	125500	318376960	8700	8700	8700	8700	0
395	20231027	125400	318376960	8700	8700	8700	8700	93
396	20231027	125300	317567860	8650	8660	8660	8650	1001
397	20231027	125200	308908660	8650	8700	8700	8650	691
398	20231027	125100	302926820	8670	8690	8690	8660	1073
399	20231027	125000	293618330	8700	8710	8710	8700	1967
400	20231027	124900	276487400	8720	8720	8720	8720	0
401	20231027	124800	276487400	8720	8720	8720	8720	1
402	20231027	124700	276478680	8710	8710	8710	8710	201
403	20231027	124600	274727970	8710	8710	8710	8710	156
404	20231027	124500	273369210	8710	8710	8710	8710	0
405	20231027	124400	273369210	8710	8710	8710	8710	0
406	20231027	124300	273369210	8710	8710	8710	8710	123
407	20231027	124200	272297880	8720	8730	8730	8720	74
408	20231027	124100	271651910	8730	8730	8730	8730	0
409	20231027	124000	271651910	8730	8730	8730	8730	0
410	20231027	123900	271651910	8730	8730	8730	8730	0
411	20231027	123800	271651910	8730	8730	8730	8730	0
412	20231027	123700	271651910	8730	8770	8770	8730	447
413	20231027	123600	267744910	8770	8770	8770	8770	4
414	20231027	123500	267709830	8790	8790	8790	8790	0
415	20231027	123400	267709830	8790	8790	8790	8790	0
416	20231027	123300	267709830	8790	8790	8790	8790	0
417	20231027	123200	267709830	8790	8790	8790	8790	0
418	20231027	123100	267709830	8790	8790	8790	8790	0
419	20231027	123000	267709830	8790	8790	8790	8790	5
420	20231027	122900	267665880	8790	8790	8790	8790	0
421	20231027	122800	267665880	8790	8790	8790	8790	2
422	20231027	122700	267648300	8790	8790	8790	8790	0
423	20231027	122600	267648300	8790	8790	8790	8790	5
424	20231027	122500	267604350	8790	8790	8790	8790	17
425	20231027	122400	267454920	8800	8800	8800	8800	0
426	20231027	122300	267454920	8800	8800	8800	8800	0
427	20231027	122200	267454920	8800	8800	8800	8800	0
428	20231027	122100	267454920	8800	8800	8800	8800	0
429	20231027	122000	267454920	8800	8800	8800	8800	0
430	20231027	121900	267454920	8800	8800	8800	8800	0
431	20231027	121800	267454920	8800	8800	8800	8800	0
432	20231027	121700	267454920	8800	8810	8810	8800	129
433	20231027	121600	266319660	8820	8820	8820	8820	0
434	20231027	121500	266319660	8820	8820	8820	8820	0
435	20231027	121400	266319660	8820	8820	8820	8820	0
436	20231027	121300	266319660	8820	8820	8820	8820	0
437	20231027	121200	266319660	8820	8820	8820	8820	206
438	20231027	121100	264502740	8820	8820	8820	8820	0
439	20231027	121000	264502740	8820	8820	8820	8820	0
440	20231027	120900	264502740	8820	8820	8820	8820	0
441	20231027	120800	264502740	8820	8820	8820	8820	0
442	20231027	120700	264502740	8820	8820	8820	8820	0
443	20231027	120600	264502740	8820	8820	8820	8820	55
444	20231027	120500	264017640	8830	8830	8830	8830	0
445	20231027	120400	264017640	8830	8830	8830	8830	33
446	20231027	120300	263726250	8840	8840	8840	8840	0
447	20231027	120200	263726250	8840	8850	8850	8840	74
448	20231027	120100	263071690	8870	8870	8870	8870	1
449	20231027	120000	263062820	8880	8880	8880	8880	0
450	20231027	115900	263062820	8880	8880	8880	8880	0
451	20231027	115800	263062820	8880	8880	8880	8880	1
452	20231027	115700	263053940	8840	8840	8840	8840	0
453	20231027	115600	263053940	8840	8840	8840	8840	0
454	20231027	115500	263053940	8840	8840	8840	8840	1
455	20231027	115400	263045100	8860	8860	8860	8860	1
456	20231027	115300	263036240	8860	8860	8860	8860	0
457	20231027	115200	263036240	8860	8860	8860	8860	0
458	20231027	115100	263036240	8860	8860	8860	8860	0
459	20231027	115000	263036240	8860	8860	8860	8860	0
460	20231027	114900	263036240	8860	8860	8860	8860	0
461	20231027	114800	263036240	8860	8860	8860	8860	0
462	20231027	114700	263036240	8860	8860	8860	8860	43
463	20231027	114600	262655260	8900	8900	8900	8900	0
464	20231027	114500	262655260	8900	8900	8900	8900	5
465	20231027	114400	262610760	8900	8900	8900	8900	0
466	20231027	114300	262610760	8900	8890	8900	8890	1162
467	20231027	114200	252269000	8900	8880	8900	8880	295
468	20231027	114100	249648020	8880	8880	8880	8880	0
469	20231027	114000	249648020	8880	8880	8880	8880	0
470	20231027	113900	249648020	8880	8880	8880	8880	86
471	20231027	113800	248884340	8880	8870	8880	8870	227
472	20231027	113700	246870800	8870	8870	8870	8870	0
473	20231027	113600	246870800	8870	8870	8870	8870	10
474	20231027	113500	246782100	8860	8860	8860	8860	1
475	20231027	113400	246773240	8870	8870	8870	8870	11
476	20231027	113300	246675670	8870	8870	8870	8870	0
477	20231027	113200	246675670	8870	8870	8870	8870	20
478	20231027	113100	246498270	8870	8870	8870	8870	0
479	20231027	113000	246498270	8870	8870	8870	8870	0
480	20231027	112900	246498270	8870	8870	8870	8870	0
481	20231027	112800	246498270	8870	8860	8870	8860	1256
482	20231027	112700	235369130	8850	8830	8850	8830	833
483	20231027	112600	228002440	8830	8830	8830	8830	15
484	20231027	112500	227869990	8830	8830	8830	8830	0
485	20231027	112400	227869990	8830	8830	8830	8830	0
486	20231027	112300	227869990	8830	8810	8830	8810	5
487	20231027	112200	227825860	8800	8810	8810	8800	129
488	20231027	112100	226690530	8830	8830	8830	8830	0
489	20231027	112000	226690530	8830	8830	8830	8830	0
490	20231027	111900	226690530	8830	8830	8830	8830	0
491	20231027	111800	226690530	8830	8830	8830	8830	27
492	20231027	111700	226452120	8830	8830	8830	8830	0
493	20231027	111600	226452120	8830	8830	8830	8830	0
494	20231027	111500	226452120	8830	8830	8830	8830	54
495	20231027	111400	225975300	8840	8840	8840	8840	0
496	20231027	111300	225975300	8840	8840	8840	8840	20
497	20231027	111200	225798500	8840	8830	8840	8830	45
498	20231027	111100	225401130	8830	8830	8830	8830	0
499	20231027	111000	225401130	8830	8830	8830	8830	10
500	20231027	110900	225312830	8830	8820	8830	8820	300
501	20231027	110800	222664790	8820	8820	8820	8820	2
502	20231027	110700	222647150	8820	8820	8820	8820	0
503	20231027	110600	222647150	8820	8800	8820	8800	1379
504	20231027	110500	210510300	8790	8790	8790	8790	300
505	20231027	110400	207873300	8780	8780	8780	8780	181
506	20231027	110300	206284120	8780	8780	8780	8780	149
507	20231027	110200	204975900	8770	8770	8770	8770	0
508	20231027	110100	204975900	8770	8770	8770	8770	0
509	20231027	110000	204975900	8770	8770	8770	8770	0
510	20231027	105900	204975900	8770	8770	8770	8770	0
511	20231027	105800	204975900	8770	8770	8770	8770	500
512	20231027	105700	200590900	8770	8790	8790	8770	9
513	20231027	105600	200511930	8800	8800	8800	8800	0
514	20231027	105500	200511930	8800	8800	8800	8800	555
515	20231027	105400	195627930	8800	8800	8800	8800	1
516	20231027	105300	195619130	8810	8810	8810	8810	1
517	20231027	105200	195610320	8820	8820	8820	8820	0
518	20231027	105100	195610320	8820	8810	8820	8810	9
519	20231027	105000	195530960	8810	8810	8810	8810	108
520	20231027	104900	194579480	8830	8830	8830	8830	10
521	20231027	104800	194491180	8830	8820	8830	8820	101
522	20231027	104700	193600240	8820	8820	8820	8820	230
523	20231027	104600	191571640	8820	8810	8820	8810	78
524	20231027	104500	190884160	8810	8810	8810	8810	0
525	20231027	104400	190884160	8810	8810	8810	8810	200
526	20231027	104300	189122160	8810	8810	8810	8810	0
527	20231027	104200	189122160	8810	8810	8810	8810	0
528	20231027	104100	189122160	8810	8790	8810	8790	1869
529	20231027	104000	172680740	8790	8790	8790	8790	0
530	20231027	103900	172680740	8790	8790	8790	8790	1
531	20231027	103800	172671950	8790	8790	8790	8790	2
532	20231027	103700	172654370	8790	8790	8790	8790	0
533	20231027	103600	172654370	8790	8790	8790	8790	0
534	20231027	103500	172654370	8790	8790	8790	8790	0
535	20231027	103400	172654370	8790	8790	8790	8790	299
536	20231027	103300	170026160	8750	8750	8750	8750	0
537	20231027	103200	170026160	8750	8750	8750	8750	0
538	20231027	103100	170026160	8750	8760	8760	8750	2
539	20231027	103000	170008650	8800	8800	8800	8800	0
540	20231027	102900	170008650	8800	8800	8800	8800	0
541	20231027	102800	170008650	8800	8800	8800	8800	11
542	20231027	102700	169911850	8800	8800	8800	8800	50
543	20231027	102600	169471850	8800	8790	8800	8790	1100
544	20231027	102500	159792270	8790	8780	8790	8780	236
545	20231027	102400	157717870	8780	8780	8780	8780	0
546	20231027	102300	157717870	8780	8780	8780	8780	111
547	20231027	102200	156743290	8770	8770	8770	8770	0
548	20231027	102100	156743290	8770	8770	8770	8770	20
549	20231027	102000	156567890	8780	8780	8780	8780	141
550	20231027	101900	155329910	8770	8770	8770	8770	179
551	20231027	101800	153760080	8770	8770	8770	8770	11
552	20231027	101700	153663610	8770	8770	8770	8770	0
553	20231027	101600	153663610	8770	8760	8770	8760	80
554	20231027	101500	152962310	8750	8740	8750	8740	268
555	20231027	101400	150619830	8730	8730	8730	8730	0
556	20231027	101300	150619830	8730	8730	8730	8730	240
557	20231027	101200	148524630	8730	8730	8730	8730	11
558	20231027	101100	148428600	8720	8700	8720	8700	360
559	20231027	101000	145296400	8700	8700	8700	8700	0
560	20231027	100900	145296400	8700	8700	8700	8700	0
561	20231027	100800	145296400	8700	8700	8700	8700	0
562	20231027	100700	145296400	8700	8700	8700	8700	0
563	20231027	100600	145296400	8700	8700	8700	8700	270
564	20231027	100500	142947400	8700	8700	8700	8700	0
565	20231027	100400	142947400	8700	8700	8700	8700	14
566	20231027	100300	142825600	8700	8700	8700	8700	0
567	20231027	100200	142825600	8700	8720	8720	8700	20
568	20231027	100100	142651280	8700	8700	8700	8700	10
569	20231027	100000	142564280	8700	8650	8700	8650	72
570	20231027	095900	141938200	8640	8640	8640	8640	0
571	20231027	095800	141938200	8640	8700	8700	8640	750
572	20231027	095700	135456640	8740	8740	8740	8740	0
573	20231027	095600	135456640	8740	8670	8740	8670	3
574	20231027	095500	135430560	8650	8650	8650	8650	0
575	20231027	095400	135430560	8650	8650	8650	8650	0
576	20231027	095300	135430560	8650	8710	8710	8650	2000
577	20231027	095200	118116250	8730	8730	8730	8730	5
578	20231027	095100	118072600	8680	8680	8680	8680	16
579	20231027	095000	117933720	8650	8650	8650	8650	0
580	20231027	094900	117933720	8650	8680	8680	8650	200
581	20231027	094800	116199970	8740	8740	8740	8740	6
582	20231027	094700	116147530	8740	8740	8740	8740	0
583	20231027	094600	116147530	8740	8710	8740	8710	3
584	20231027	094500	116121340	8740	8710	8740	8710	56
585	20231027	094400	115633040	8710	8710	8710	8710	0
586	20231027	094300	115633040	8710	8710	8710	8710	5
587	20231027	094200	115589490	8650	8650	8650	8650	83
588	20231027	094100	114871540	8660	8660	8660	8660	32
589	20231027	094000	114594420	8660	8680	8680	8660	408
590	20231027	093900	111057730	8720	8710	8720	8680	17
591	20231027	093800	110910080	8720	8720	8720	8720	1
592	20231027	093700	110901360	8730	8730	8730	8730	0
593	20231027	093600	110901360	8730	8730	8730	8730	10
594	20231027	093500	110814060	8730	8740	8740	8730	6
595	20231027	093400	110761640	8740	8740	8740	8740	18
596	20231027	093300	110604320	8750	8740	8750	8740	274
597	20231027	093200	108207290	8740	8740	8740	8740	2
598	20231027	093100	108189810	8680	8740	8740	8680	104
599	20231027	093000	107286780	8740	8700	8740	8690	102
600	20231027	092900	106400060	8740	8700	8740	8700	81
601	20231027	092800	105695320	8700	8700	8700	8700	2
602	20231027	092700	105677920	8700	8690	8700	8690	1219
603	20231027	092600	95072810	8690	8700	8700	8680	414
604	20231027	092500	91476830	8700	8730	8730	8700	1143
605	20231027	092400	81509030	8740	8740	8740	8740	0
606	20231027	092300	81509030	8740	8760	8760	8740	11
607	20231027	092200	81412870	8820	8820	8820	8820	0
608	20231027	092100	81412870	8820	8820	8820	8820	0
609	20231027	092000	81412870	8820	8820	8820	8820	0
610	20231027	091900	81412870	8820	8730	8820	8730	595
611	20231027	091800	76185460	8730	8740	8740	8730	502
612	20231027	091700	71802980	8740	8740	8740	8740	10
613	20231027	091600	71715580	8770	8720	8770	8720	1453
614	20231027	091500	59007520	8710	8710	8710	8710	600
615	20231027	091400	53781520	8720	8720	8720	8720	0
616	20231027	091300	53781520	8720	8720	8720	8710	153
617	20231027	091200	52448360	8720	8740	8740	8720	840
618	20231027	091100	45121640	8740	8750	8750	8740	15
619	20231027	091000	44990450	8760	8760	8760	8760	1
620	20231027	090900	44981690	8720	8730	8730	8720	884
621	20231027	090800	37273080	8750	8750	8750	8750	0
622	20231027	090700	37273080	8750	8750	8750	8720	1062
623	20231027	090600	28010580	8750	8750	8750	8750	0
624	20231027	090500	28010580	8750	8750	8750	8750	0
625	20231027	090400	28010580	8750	8750	8750	8750	39
626	20231027	090300	27669330	8750	8750	8750	8750	1
627	20231027	090200	27660580	8710	8740	8740	8710	2096
628	20231027	090100	9353760	8740	8750	8750	8740	346
629	20231027	090000	6326760	8730	8740	8740	8730	724