KissMeData/271940/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203500	493246290	19890	19890	19890	19890	1013
3	20231027	203400	493246290	19890	19890	19890	19890	0
4	20231027	203300	493246290	19890	19890	19890	19890	0
5	20231027	203200	493246290	19890	19890	19890	19890	0
6	20231027	203100	493246290	19890	19890	19890	19890	0
7	20231027	203000	493246290	19890	19890	19890	19890	0
8	20231027	202900	493246290	19890	19890	19890	19890	0
9	20231027	202800	493246290	19890	19890	19890	19890	0
10	20231027	202700	493246290	19890	19890	19890	19890	0
11	20231027	202600	493246290	19890	19890	19890	19890	0
12	20231027	202500	493246290	19890	19890	19890	19890	0
13	20231027	202400	493246290	19890	19890	19890	19890	0
14	20231027	202300	493246290	19890	19890	19890	19890	0
15	20231027	202200	493246290	19890	19890	19890	19890	0
16	20231027	202100	493246290	19890	19890	19890	19890	0
17	20231027	202000	493246290	19890	19890	19890	19890	0
18	20231027	201900	493246290	19890	19890	19890	19890	0
19	20231027	201800	493246290	19890	19890	19890	19890	0
20	20231027	201700	493246290	19890	19890	19890	19890	0
21	20231027	201600	493246290	19890	19890	19890	19890	0
22	20231027	201500	493246290	19890	19890	19890	19890	0
23	20231027	201400	493246290	19890	19890	19890	19890	0
24	20231027	201300	493246290	19890	19890	19890	19890	0
25	20231027	201200	493246290	19890	19890	19890	19890	0
26	20231027	201100	493246290	19890	19890	19890	19890	0
27	20231027	201000	493246290	19890	19890	19890	19890	0
28	20231027	200900	493246290	19890	19890	19890	19890	0
29	20231027	200800	493246290	19890	19890	19890	19890	0
30	20231027	200700	493246290	19890	19890	19890	19890	0
31	20231027	200600	493246290	19890	19890	19890	19890	0
32	20231027	200500	493246290	19890	19890	19890	19890	1013
33	20231027	200400	493246290	19890	19890	19890	19890	0
34	20231027	200300	493246290	19890	19890	19890	19890	0
35	20231027	200200	493246290	19890	19890	19890	19890	0
36	20231027	200100	493246290	19890	19890	19890	19890	0
37	20231027	200000	493246290	19890	19890	19890	19890	0
38	20231027	195900	493246290	19890	19890	19890	19890	0
39	20231027	195800	493246290	19890	19890	19890	19890	0
40	20231027	195700	493246290	19890	19890	19890	19890	0
41	20231027	195600	493246290	19890	19890	19890	19890	0
42	20231027	195500	493246290	19890	19890	19890	19890	0
43	20231027	195400	493246290	19890	19890	19890	19890	0
44	20231027	195300	493246290	19890	19890	19890	19890	0
45	20231027	195200	493246290	19890	19890	19890	19890	0
46	20231027	195100	493246290	19890	19890	19890	19890	0
47	20231027	195000	493246290	19890	19890	19890	19890	0
48	20231027	194900	493246290	19890	19890	19890	19890	0
49	20231027	194800	493246290	19890	19890	19890	19890	0
50	20231027	194700	493246290	19890	19890	19890	19890	0
51	20231027	194600	493246290	19890	19890	19890	19890	0
52	20231027	194500	493246290	19890	19890	19890	19890	0
53	20231027	194400	493246290	19890	19890	19890	19890	0
54	20231027	194300	493246290	19890	19890	19890	19890	0
55	20231027	194200	493246290	19890	19890	19890	19890	0
56	20231027	194100	493246290	19890	19890	19890	19890	0
57	20231027	194000	493246290	19890	19890	19890	19890	0
58	20231027	193900	493246290	19890	19890	19890	19890	0
59	20231027	193800	493246290	19890	19890	19890	19890	0
60	20231027	193700	493246290	19890	19890	19890	19890	0
61	20231027	193600	493246290	19890	19890	19890	19890	0
62	20231027	193500	493246290	19890	19890	19890	19890	1013
63	20231027	193400	493246290	19890	19890	19890	19890	0
64	20231027	193300	493246290	19890	19890	19890	19890	0
65	20231027	193200	493246290	19890	19890	19890	19890	0
66	20231027	193100	493246290	19890	19890	19890	19890	0
67	20231027	193000	493246290	19890	19890	19890	19890	0
68	20231027	192900	493246290	19890	19890	19890	19890	0
69	20231027	192800	493246290	19890	19890	19890	19890	0
70	20231027	192700	493246290	19890	19890	19890	19890	0
71	20231027	192600	493246290	19890	19890	19890	19890	0
72	20231027	192500	493246290	19890	19890	19890	19890	0
73	20231027	192400	493246290	19890	19890	19890	19890	0
74	20231027	192300	493246290	19890	19890	19890	19890	0
75	20231027	192200	493246290	19890	19890	19890	19890	0
76	20231027	192100	493246290	19890	19890	19890	19890	0
77	20231027	192000	493246290	19890	19890	19890	19890	0
78	20231027	191900	493246290	19890	19890	19890	19890	0
79	20231027	191800	493246290	19890	19890	19890	19890	0
80	20231027	191700	493246290	19890	19890	19890	19890	0
81	20231027	191600	493246290	19890	19890	19890	19890	0
82	20231027	191500	493246290	19890	19890	19890	19890	0
83	20231027	191400	493246290	19890	19890	19890	19890	0
84	20231027	191300	493246290	19890	19890	19890	19890	0
85	20231027	191200	493246290	19890	19890	19890	19890	0
86	20231027	191100	493246290	19890	19890	19890	19890	0
87	20231027	191000	493246290	19890	19890	19890	19890	0
88	20231027	190900	493246290	19890	19890	19890	19890	0
89	20231027	190800	493246290	19890	19890	19890	19890	0
90	20231027	190700	493246290	19890	19890	19890	19890	0
91	20231027	190600	493246290	19890	19890	19890	19890	0
92	20231027	190500	493246290	19890	19890	19890	19890	1013
93	20231027	190400	493246290	19890	19890	19890	19890	0
94	20231027	190300	493246290	19890	19890	19890	19890	0
95	20231027	190200	493246290	19890	19890	19890	19890	0
96	20231027	190100	493246290	19890	19890	19890	19890	0
97	20231027	190000	493246290	19890	19890	19890	19890	0
98	20231027	185900	493246290	19890	19890	19890	19890	0
99	20231027	185800	493246290	19890	19890	19890	19890	0
100	20231027	185700	493246290	19890	19890	19890	19890	0
101	20231027	185600	493246290	19890	19890	19890	19890	0
102	20231027	185500	493246290	19890	19890	19890	19890	0
103	20231027	185400	493246290	19890	19890	19890	19890	0
104	20231027	185300	493246290	19890	19890	19890	19890	0
105	20231027	185200	493246290	19890	19890	19890	19890	0
106	20231027	185100	493246290	19890	19890	19890	19890	0
107	20231027	185000	493246290	19890	19890	19890	19890	0
108	20231027	184900	493246290	19890	19890	19890	19890	0
109	20231027	184800	493246290	19890	19890	19890	19890	0
110	20231027	184700	493246290	19890	19890	19890	19890	0
111	20231027	184600	493246290	19890	19890	19890	19890	0
112	20231027	184500	493246290	19890	19890	19890	19890	0
113	20231027	184400	493246290	19890	19890	19890	19890	0
114	20231027	184300	493246290	19890	19890	19890	19890	0
115	20231027	184200	493246290	19890	19890	19890	19890	0
116	20231027	184100	493246290	19890	19890	19890	19890	0
117	20231027	184000	493246290	19890	19890	19890	19890	0
118	20231027	183900	493246290	19890	19890	19890	19890	0
119	20231027	183800	493246290	19890	19890	19890	19890	0
120	20231027	183700	493246290	19890	19890	19890	19890	0
121	20231027	183600	493246290	19890	19890	19890	19890	0
122	20231027	183500	493246290	19890	19890	19890	19890	1013
123	20231027	183400	493246290	19890	19890	19890	19890	0
124	20231027	183300	493246290	19890	19890	19890	19890	0
125	20231027	183200	493246290	19890	19890	19890	19890	0
126	20231027	183100	493246290	19890	19890	19890	19890	0
127	20231027	183000	493246290	19890	19890	19890	19890	0
128	20231027	182900	493246290	19890	19890	19890	19890	0
129	20231027	182800	493246290	19890	19890	19890	19890	0
130	20231027	182700	493246290	19890	19890	19890	19890	0
131	20231027	182600	493246290	19890	19890	19890	19890	0
132	20231027	182500	493246290	19890	19890	19890	19890	0
133	20231027	182400	493246290	19890	19890	19890	19890	0
134	20231027	182300	493246290	19890	19890	19890	19890	0
135	20231027	182200	493246290	19890	19890	19890	19890	0
136	20231027	182100	493246290	19890	19890	19890	19890	0
137	20231027	182000	493246290	19890	19890	19890	19890	0
138	20231027	181900	493246290	19890	19890	19890	19890	0
139	20231027	181800	493246290	19890	19890	19890	19890	0
140	20231027	181700	493246290	19890	19890	19890	19890	0
141	20231027	181600	493246290	19890	19890	19890	19890	0
142	20231027	181500	493246290	19890	19890	19890	19890	0
143	20231027	181400	493246290	19890	19890	19890	19890	0
144	20231027	181300	493246290	19890	19890	19890	19890	0
145	20231027	181200	493246290	19890	19890	19890	19890	0
146	20231027	181100	493246290	19890	19890	19890	19890	0
147	20231027	181000	493246290	19890	19890	19890	19890	0
148	20231027	180900	493246290	19890	19890	19890	19890	0
149	20231027	180800	493246290	19890	19890	19890	19890	0
150	20231027	180700	493246290	19890	19890	19890	19890	0
151	20231027	180600	493246290	19890	19890	19890	19890	0
152	20231027	180500	493246290	19890	19890	19890	19890	1013
153	20231027	180400	493246290	19890	19890	19890	19890	0
154	20231027	180300	493246290	19890	19890	19890	19890	0
155	20231027	180200	493246290	19890	19890	19890	19890	0
156	20231027	180100	493246290	19890	19890	19890	19890	0
157	20231027	180000	493246290	19890	19890	19890	19890	0
158	20231027	175900	493246290	19890	19890	19890	19890	0
159	20231027	175800	493246290	19890	19890	19890	19890	0
160	20231027	175700	493246290	19890	19890	19890	19890	0
161	20231027	175600	493246290	19890	19890	19890	19890	0
162	20231027	175500	493246290	19890	19890	19890	19890	0
163	20231027	175400	493246290	19890	19890	19890	19890	0
164	20231027	175300	493246290	19890	19890	19890	19890	0
165	20231027	175200	493246290	19890	19890	19890	19890	0
166	20231027	175100	493246290	19890	19890	19890	19890	0
167	20231027	175000	493246290	19890	19890	19890	19890	0
168	20231027	174900	493246290	19890	19890	19890	19890	0
169	20231027	174800	493246290	19890	19890	19890	19890	0
170	20231027	174700	493246290	19890	19890	19890	19890	0
171	20231027	174600	493246290	19890	19890	19890	19890	0
172	20231027	174500	493246290	19890	19890	19890	19890	0
173	20231027	174400	493246290	19890	19890	19890	19890	0
174	20231027	174300	493246290	19890	19890	19890	19890	0
175	20231027	174200	493246290	19890	19890	19890	19890	0
176	20231027	174100	493246290	19890	19890	19890	19890	0
177	20231027	174000	493246290	19890	19890	19890	19890	0
178	20231027	173900	493246290	19890	19890	19890	19890	0
179	20231027	173800	493246290	19890	19890	19890	19890	0
180	20231027	173700	493246290	19890	19890	19890	19890	0
181	20231027	173600	493246290	19890	19890	19890	19890	0
182	20231027	173500	493246290	19890	19890	19890	19890	1013
183	20231027	173400	493246290	19890	19890	19890	19890	0
184	20231027	173300	493246290	19890	19890	19890	19890	0
185	20231027	173200	493246290	19890	19890	19890	19890	0
186	20231027	173100	493246290	19890	19890	19890	19890	0
187	20231027	173000	493246290	19890	19890	19890	19890	0
188	20231027	172900	493246290	19890	19890	19890	19890	0
189	20231027	172800	493246290	19890	19890	19890	19890	0
190	20231027	172700	493246290	19890	19890	19890	19890	0
191	20231027	172600	493246290	19890	19890	19890	19890	0
192	20231027	172500	493246290	19890	19890	19890	19890	0
193	20231027	172400	493246290	19890	19890	19890	19890	0
194	20231027	172300	493246290	19890	19890	19890	19890	0
195	20231027	172200	493246290	19890	19890	19890	19890	0
196	20231027	172100	493246290	19890	19890	19890	19890	0
197	20231027	172000	493246290	19890	19890	19890	19890	0
198	20231027	171900	493246290	19890	19890	19890	19890	0
199	20231027	171800	493246290	19890	19890	19890	19890	0
200	20231027	171700	493246290	19890	19890	19890	19890	0
201	20231027	171600	493246290	19890	19890	19890	19890	0
202	20231027	171500	493246290	19890	19890	19890	19890	0
203	20231027	171400	493246290	19890	19890	19890	19890	0
204	20231027	171300	493246290	19890	19890	19890	19890	0
205	20231027	171200	493246290	19890	19890	19890	19890	0
206	20231027	171100	493246290	19890	19890	19890	19890	0
207	20231027	171000	493246290	19890	19890	19890	19890	0
208	20231027	170900	493246290	19890	19890	19890	19890	0
209	20231027	170800	493246290	19890	19890	19890	19890	0
210	20231027	170700	493246290	19890	19890	19890	19890	0
211	20231027	170600	493246290	19890	19890	19890	19890	0
212	20231027	170500	493246290	19890	19890	19890	19890	1013
213	20231027	170400	493246290	19890	19890	19890	19890	0
214	20231027	170300	493246290	19890	19890	19890	19890	0
215	20231027	170200	493246290	19890	19890	19890	19890	0
216	20231027	170100	493246290	19890	19890	19890	19890	0
217	20231027	170000	493246290	19890	19890	19890	19890	0
218	20231027	165900	493246290	19890	19890	19890	19890	0
219	20231027	165800	493246290	19890	19890	19890	19890	0
220	20231027	165700	493246290	19890	19890	19890	19890	0
221	20231027	165600	493246290	19890	19890	19890	19890	0
222	20231027	165500	493246290	19890	19890	19890	19890	0
223	20231027	165400	493246290	19890	19890	19890	19890	0
224	20231027	165300	493246290	19890	19890	19890	19890	0
225	20231027	165200	493246290	19890	19890	19890	19890	0
226	20231027	165100	493246290	19890	19890	19890	19890	0
227	20231027	165000	493246290	19890	19890	19890	19890	0
228	20231027	164900	493246290	19890	19890	19890	19890	0
229	20231027	164800	493246290	19890	19890	19890	19890	0
230	20231027	164700	493246290	19890	19890	19890	19890	0
231	20231027	164600	493246290	19890	19890	19890	19890	0
232	20231027	164500	493246290	19890	19890	19890	19890	0
233	20231027	164400	493246290	19890	19890	19890	19890	0
234	20231027	164300	493246290	19890	19890	19890	19890	0
235	20231027	164200	493246290	19890	19890	19890	19890	0
236	20231027	164100	493246290	19890	19890	19890	19890	0
237	20231027	164000	493246290	19890	19890	19890	19890	0
238	20231027	163900	493246290	19890	19890	19890	19890	0
239	20231027	163800	493246290	19890	19890	19890	19890	0
240	20231027	163700	493246290	19890	19890	19890	19890	0
241	20231027	163600	493246290	19890	19890	19890	19890	0
242	20231027	163500	493246290	19890	19890	19890	19890	1013
243	20231027	163400	493246290	19890	19890	19890	19890	0
244	20231027	163300	493246290	19890	19890	19890	19890	0
245	20231027	163200	493246290	19890	19890	19890	19890	0
246	20231027	163100	493246290	19890	19890	19890	19890	0
247	20231027	163000	493246290	19890	19890	19890	19890	0
248	20231027	162900	493246290	19890	19890	19890	19890	0
249	20231027	162800	493246290	19890	19890	19890	19890	0
250	20231027	162700	493246290	19890	19890	19890	19890	0
251	20231027	162600	493246290	19890	19890	19890	19890	0
252	20231027	162500	493246290	19890	19890	19890	19890	0
253	20231027	162400	493246290	19890	19890	19890	19890	0
254	20231027	162300	493246290	19890	19890	19890	19890	0
255	20231027	162200	493246290	19890	19890	19890	19890	0
256	20231027	162100	493246290	19890	19890	19890	19890	0
257	20231027	162000	493246290	19890	19890	19890	19890	0
258	20231027	161900	493246290	19890	19890	19890	19890	0
259	20231027	161800	493246290	19890	19890	19890	19890	0
260	20231027	161700	493246290	19890	19890	19890	19890	0
261	20231027	161600	493246290	19890	19890	19890	19890	0
262	20231027	161500	493246290	19890	19890	19890	19890	0
263	20231027	161400	493246290	19890	19890	19890	19890	0
264	20231027	161300	493246290	19890	19890	19890	19890	0
265	20231027	161200	493246290	19890	19890	19890	19890	0
266	20231027	161100	493246290	19890	19890	19890	19890	0
267	20231027	161000	493246290	19890	19890	19890	19890	0
268	20231027	160900	493246290	19890	19890	19890	19890	0
269	20231027	160800	493246290	19890	19890	19890	19890	0
270	20231027	160700	493246290	19890	19890	19890	19890	0
271	20231027	160600	493246290	19890	19890	19890	19890	0
272	20231027	160500	493246290	19890	19890	19890	19890	1013
273	20231027	160400	493246290	19890	19890	19890	19890	0
274	20231027	160300	493246290	19890	19890	19890	19890	0
275	20231027	160200	493246290	19890	19890	19890	19890	0
276	20231027	160100	493246290	19890	19890	19890	19890	0
277	20231027	160000	493246290	19890	19890	19890	19890	0
278	20231027	155900	493246290	19890	19890	19890	19890	0
279	20231027	155800	493246290	19890	19890	19890	19890	0
280	20231027	155700	493246290	19890	19890	19890	19890	0
281	20231027	155600	493246290	19890	19890	19890	19890	0
282	20231027	155500	493246290	19890	19890	19890	19890	0
283	20231027	155400	493246290	19890	19890	19890	19890	0
284	20231027	155300	493246290	19890	19890	19890	19890	0
285	20231027	155200	493246290	19890	19890	19890	19890	0
286	20231027	155100	493246290	19890	19890	19890	19890	0
287	20231027	155000	493246290	19890	19890	19890	19890	0
288	20231027	154900	493246290	19890	19890	19890	19890	0
289	20231027	154800	493246290	19890	19890	19890	19890	0
290	20231027	154700	493246290	19890	19890	19890	19890	0
291	20231027	154600	493246290	19890	19890	19890	19890	0
292	20231027	154500	493246290	19890	19890	19890	19890	0
293	20231027	154400	493246290	19890	19890	19890	19890	0
294	20231027	154300	493246290	19890	19890	19890	19890	0
295	20231027	154200	493246290	19890	19890	19890	19890	0
296	20231027	154100	493246290	19890	19890	19890	19890	0
297	20231027	154000	493246290	19890	19890	19890	19890	0
298	20231027	153900	493246290	19890	19890	19890	19890	0
299	20231027	153800	493246290	19890	19890	19890	19890	0
300	20231027	153700	493246290	19890	19890	19890	19890	0
301	20231027	153600	493246290	19890	19890	19890	19890	0
302	20231027	153500	493246290	19890	19890	19890	19890	1013
303	20231027	153400	493246290	19890	19890	19890	19890	0
304	20231027	153300	493246290	19890	19890	19890	19890	0
305	20231027	153200	493246290	19890	19890	19890	19890	0
306	20231027	153100	493246290	19890	19890	19890	19890	0
307	20231027	153000	493246290	19890	19890	19890	19890	1013
308	20231027	152900	473097720	19860	19860	19860	19860	0
309	20231027	152800	473097720	19860	19860	19860	19860	0
310	20231027	152700	473097720	19860	19860	19860	19860	0
311	20231027	152600	473097720	19860	19860	19860	19860	0
312	20231027	152500	473097720	19860	19860	19860	19860	0
313	20231027	152400	473097720	19860	19860	19860	19860	0
314	20231027	152300	473097720	19860	19860	19860	19860	0
315	20231027	152200	473097720	19860	19860	19860	19860	0
316	20231027	152100	473097720	19860	19860	19860	19860	0
317	20231027	152000	473097720	19860	19860	19860	19860	0
318	20231027	151900	473097720	19860	19800	19860	19800	2
319	20231027	151800	473058060	19880	19880	19880	19880	8
320	20231027	151700	472899020	19880	19880	19880	19880	52
321	20231027	151600	471865260	19800	19800	19800	19800	0
322	20231027	151500	471865260	19800	19800	19800	19800	17
323	20231027	151400	471528660	19790	19790	19790	19790	2
324	20231027	151300	471489080	19800	19880	19880	19800	33
325	20231027	151200	470835440	19880	19880	19880	19880	2
326	20231027	151100	470795680	19890	19890	19890	19890	5
327	20231027	151000	470696230	19890	19890	19890	19890	51
328	20231027	150900	469681840	19890	19890	19890	19890	70
329	20231027	150800	468289540	19890	19870	19890	19870	52
330	20231027	150700	467255640	19850	19850	19850	19850	17
331	20231027	150600	466918190	19820	19830	19830	19820	155
332	20231027	150500	463846070	19820	19820	19820	19820	1
333	20231027	150400	463826250	19850	19850	19850	19850	0
334	20231027	150300	463826250	19850	19830	19850	19820	42
335	20231027	150200	462993730	19820	19820	19820	19820	1
336	20231027	150100	462973910	19850	19850	19850	19850	0
337	20231027	150000	462973910	19850	19850	19850	19850	0
338	20231027	145900	462973910	19850	19840	19850	19840	9
339	20231027	145800	462795280	19830	19850	19850	19830	173
340	20231027	145700	459362510	19850	19850	19850	19850	19
341	20231027	145600	458985360	19850	19850	19850	19850	56
342	20231027	145500	457873760	19850	19840	19850	19840	219
343	20231027	145400	453527490	19750	19750	19750	19750	0
344	20231027	145300	453527490	19750	19750	19750	19750	0
345	20231027	145200	453527490	19750	19750	19750	19750	0
346	20231027	145100	453527490	19750	19750	19750	19750	0
347	20231027	145000	453527490	19750	19750	19750	19750	0
348	20231027	144900	453527490	19750	19750	19750	19750	0
349	20231027	144800	453527490	19750	19750	19750	19750	1
350	20231027	144700	453507740	19750	19750	19750	19750	0
351	20231027	144600	453507740	19750	19750	19750	19750	0
352	20231027	144500	453507740	19750	19750	19750	19750	0
353	20231027	144400	453507740	19750	19750	19750	19750	0
354	20231027	144300	453507740	19750	19750	19750	19750	74
355	20231027	144200	452046240	19750	19750	19750	19750	7
356	20231027	144100	451907990	19840	19840	19840	19840	0
357	20231027	144000	451907990	19840	19840	19840	19840	19
358	20231027	143900	451531030	19840	19840	19840	19840	0
359	20231027	143800	451531030	19840	19750	19840	19750	12
360	20231027	143700	451293940	19750	19750	19750	19750	23
361	20231027	143600	450839690	19850	19750	19850	19750	2
362	20231027	143500	450800090	19850	19850	19850	19850	0
363	20231027	143400	450800090	19850	19850	19850	19850	0
364	20231027	143300	450800090	19850	19850	19850	19850	0
365	20231027	143200	450800090	19850	19840	19850	19820	8
366	20231027	143100	450641370	19840	19840	19840	19840	1
367	20231027	143000	450621530	19840	19840	19840	19840	2
368	20231027	142900	450581850	19830	19820	19830	19820	2
369	20231027	142800	450542200	19690	19690	19690	19690	0
370	20231027	142700	450542200	19690	19740	19740	19690	20
371	20231027	142600	450147780	19690	19690	19690	19690	0
372	20231027	142500	450147780	19690	19800	19800	19690	259
373	20231027	142400	445039980	19800	19800	19800	19800	0
374	20231027	142300	445039980	19800	19800	19800	19800	0
375	20231027	142200	445039980	19800	19810	19810	19800	2
376	20231027	142100	445000370	19850	19850	19850	19850	1
377	20231027	142000	444980520	19850	19850	19850	19850	0
378	20231027	141900	444980520	19850	19840	19850	19840	3
379	20231027	141800	444920980	19790	19800	19800	19790	100
380	20231027	141700	442941880	19790	19790	19790	19790	0
381	20231027	141600	442941880	19790	19790	19790	19790	0
382	20231027	141500	442941880	19790	19800	19800	19790	22
383	20231027	141400	442506290	19880	19880	19880	19880	0
384	20231027	141300	442506290	19880	19880	19880	19880	0
385	20231027	141200	442506290	19880	19880	19880	19880	40
386	20231027	141100	441711090	19890	19900	19900	19890	104
387	20231027	141000	439641760	19940	19940	19940	19940	0
388	20231027	140900	439641760	19940	19940	19940	19940	1
389	20231027	140800	439621820	19940	19940	19940	19940	1
390	20231027	140700	439601880	19940	19940	19940	19940	0
391	20231027	140600	439601880	19940	19940	19940	19940	0
392	20231027	140500	439601880	19940	19940	19940	19940	0
393	20231027	140400	439601880	19940	19940	19940	19940	0
394	20231027	140300	439601880	19940	19940	19940	19940	0
395	20231027	140200	439601880	19940	19940	19940	19940	0
396	20231027	140100	439601880	19940	19940	19940	19940	68
397	20231027	140000	438245960	19940	19950	19950	19940	29
398	20231027	135900	437667690	19940	19950	19950	19940	4
399	20231027	135800	437587920	19940	19940	19940	19940	64
400	20231027	135700	436311760	19940	19940	19940	19940	39
401	20231027	135600	435534100	19940	19940	19940	19940	0
402	20231027	135500	435534100	19940	19940	19940	19940	0
403	20231027	135400	435534100	19940	19940	19940	19940	6
404	20231027	135300	435414460	19940	19930	19940	19930	30
405	20231027	135200	434816390	19910	19910	19910	19910	186
406	20231027	135100	431113130	19940	19940	19940	19910	29
407	20231027	135000	430535110	19930	19920	19930	19920	15
408	20231027	134900	430236200	19930	19930	19930	19930	1
409	20231027	134800	430216270	19930	19930	19930	19930	0
410	20231027	134700	430216270	19930	19930	19930	19930	1
411	20231027	134600	430196340	19940	19940	19940	19940	0
412	20231027	134500	430196340	19940	19940	19940	19940	0
413	20231027	134400	430196340	19940	19940	19940	19940	2
414	20231027	134300	430156460	19940	19940	19940	19940	3
415	20231027	134200	430096640	19950	19950	19950	19950	1
416	20231027	134100	430076690	19940	19950	19950	19940	105
417	20231027	134000	427982740	19950	19950	19950	19950	6
418	20231027	133900	427863040	19910	19860	19910	19860	249
419	20231027	133800	422906220	19850	19840	19850	19840	460
420	20231027	133700	413779650	19840	19840	19840	19840	0
421	20231027	133600	413779650	19840	19840	19840	19840	10
422	20231027	133500	413581250	19840	19830	19840	19830	200
423	20231027	133400	409613300	19820	19810	19820	19810	10
424	20231027	133300	409415150	19850	19850	19850	19850	0
425	20231027	133200	409415150	19850	19850	19850	19850	0
426	20231027	133100	409415150	19850	19850	19850	19850	0
427	20231027	133000	409415150	19850	19840	19850	19840	40
428	20231027	132900	408621170	19840	19840	19840	19840	0
429	20231027	132800	408621170	19840	19840	19840	19840	100
430	20231027	132700	406637170	19840	19840	19840	19840	3
431	20231027	132600	406577650	19850	19840	19850	19840	4
432	20231027	132500	406498260	19840	19840	19840	19840	1
433	20231027	132400	406478420	19860	19860	19860	19860	17
434	20231027	132300	406140800	19890	19780	19890	19780	94
435	20231027	132200	404277290	19780	19780	19780	19780	1
436	20231027	132100	404257510	19790	19790	19790	19790	0
437	20231027	132000	404257510	19790	19790	19790	19790	0
438	20231027	131900	404257510	19790	19760	19790	19760	80
439	20231027	131800	402676200	19790	19790	19790	19790	0
440	20231027	131700	402676200	19790	19800	19800	19790	283
441	20231027	131600	397073940	19900	19820	19900	19810	241
442	20231027	131500	392297810	19910	19830	19910	19830	221
443	20231027	131400	387914260	19830	19830	19830	19830	0
444	20231027	131300	387914260	19830	19830	19830	19830	5
445	20231027	131200	387815110	19910	19910	19910	19910	32
446	20231027	131100	387177990	19910	19910	19910	19910	1
447	20231027	131000	387158080	19830	19830	19830	19830	0
448	20231027	130900	387158080	19830	19830	19830	19830	7
449	20231027	130800	387019270	19900	19900	19900	19900	20
450	20231027	130700	386621270	19910	19910	19910	19910	0
451	20231027	130600	386621270	19910	19910	19910	19910	1
452	20231027	130500	386601360	19910	19910	19910	19910	1
453	20231027	130400	386581450	19910	19910	19910	19910	1
454	20231027	130300	386561540	19910	19910	19910	19910	0
455	20231027	130200	386561540	19910	19910	19910	19910	1
456	20231027	130100	386541630	19910	19840	19910	19840	3
457	20231027	130000	386481970	19830	19830	19830	19830	95
458	20231027	125900	384598120	19830	19830	19830	19830	106
459	20231027	125800	382496140	19830	19830	19830	19830	40
460	20231027	125700	381702940	19830	19830	19830	19830	0
461	20231027	125600	381702940	19830	19830	19830	19830	10
462	20231027	125500	381504640	19900	19840	19900	19830	32
463	20231027	125400	380869850	19830	19830	19830	19830	0
464	20231027	125300	380869850	19830	19830	19830	19830	0
465	20231027	125200	380869850	19830	19830	19830	19830	0
466	20231027	125100	380869850	19830	19850	19850	19830	17
467	20231027	125000	380532440	19820	19890	19890	19820	313
468	20231027	124900	374322570	19880	19880	19880	19880	0
469	20231027	124800	374322570	19880	19880	19880	19880	4
470	20231027	124700	374243050	19910	19910	19910	19910	0
471	20231027	124600	374243050	19910	19910	19910	19910	0
472	20231027	124500	374243050	19910	19910	19910	19910	0
473	20231027	124400	374243050	19910	19910	19910	19910	16
474	20231027	124300	373924490	19910	19910	19910	19910	2
475	20231027	124200	373884670	19840	19840	19840	19840	0
476	20231027	124100	373884670	19840	19840	19840	19840	16
477	20231027	124000	373567230	19840	19840	19840	19840	0
478	20231027	123900	373567230	19840	19840	19840	19840	0
479	20231027	123800	373567230	19840	19840	19840	19840	0
480	20231027	123700	373567230	19840	19840	19840	19840	34
481	20231027	123600	372892670	19850	19890	19890	19850	64
482	20231027	123500	371622230	19890	19900	19900	19890	71
483	20231027	123400	370209530	19910	19910	19910	19910	0
484	20231027	123300	370209530	19910	19910	19910	19910	1
485	20231027	123200	370189620	19900	19900	19900	19900	10
486	20231027	123100	369990620	19910	19950	19960	19910	148
487	20231027	123000	367038180	19960	19960	19960	19960	42
488	20231027	122900	366199860	19960	19960	19960	19960	0
489	20231027	122800	366199860	19960	19960	19960	19960	0
490	20231027	122700	366199860	19960	19960	19960	19960	0
491	20231027	122600	366199860	19960	19960	19960	19950	17
492	20231027	122500	365860690	19960	19960	19960	19960	0
493	20231027	122400	365860690	19960	19960	19960	19960	0
494	20231027	122300	365860690	19960	19960	19960	19960	1
495	20231027	122200	365840730	19960	19960	19960	19960	1
496	20231027	122100	365820770	19950	19950	19950	19950	11
497	20231027	122000	365601320	19950	19960	19960	19950	7
498	20231027	121900	365461660	19960	19960	19960	19960	0
499	20231027	121800	365461660	19960	19960	19960	19960	0
500	20231027	121700	365461660	19960	19960	19960	19960	10
501	20231027	121600	365262060	19960	19960	19960	19960	0
502	20231027	121500	365262060	19960	19960	19960	19960	12
503	20231027	121400	365022540	19950	19950	19950	19950	1
504	20231027	121300	365002590	19960	19960	19960	19960	1
505	20231027	121200	364982630	19960	19980	19980	19960	11
506	20231027	121100	364762960	19980	19990	20000	19980	275
507	20231027	121000	359266730	20000	20000	20000	20000	1
508	20231027	120900	359246730	20000	20000	20000	20000	0
509	20231027	120800	359246730	20000	20000	20000	20000	0
510	20231027	120700	359246730	20000	20000	20000	20000	0
511	20231027	120600	359246730	20000	20000	20000	20000	0
512	20231027	120500	359246730	20000	20000	20000	20000	108
513	20231027	120400	357086730	20000	20000	20000	20000	0
514	20231027	120300	357086730	20000	20000	20000	20000	5
515	20231027	120200	356986730	20050	20050	20050	20050	1
516	20231027	120100	356966680	20000	20000	20000	20000	0
517	20231027	120000	356966680	20000	20050	20050	20000	56
518	20231027	115900	355846430	20000	20000	20000	20000	0
519	20231027	115800	355846430	20000	20000	20000	20000	0
520	20231027	115700	355846430	20000	20000	20000	20000	230
521	20231027	115600	351246430	20000	20000	20000	20000	0
522	20231027	115500	351246430	20000	20000	20000	20000	1
523	20231027	115400	351226430	20050	20050	20050	20050	1
524	20231027	115300	351206380	20050	20050	20050	20050	0
525	20231027	115200	351206380	20050	20100	20100	20050	2
526	20231027	115100	351166230	20100	20100	20100	20100	0
527	20231027	115000	351166230	20100	20100	20100	20100	1
528	20231027	114900	351146130	20050	20000	20050	20000	54
529	20231027	114800	350064880	20000	20100	20100	20000	191
530	20231027	114700	346236530	20100	20100	20100	20100	6
531	20231027	114600	346115930	20150	20150	20150	20150	0
532	20231027	114500	346115930	20150	20150	20150	20150	0
533	20231027	114400	346115930	20150	20150	20150	20150	0
534	20231027	114300	346115930	20150	20150	20150	20150	1
535	20231027	114200	346095780	20150	20150	20150	20150	1
536	20231027	114100	346075630	20100	20200	20200	20100	98
537	20231027	114000	344101030	20200	20250	20250	20200	4
538	20231027	113900	344020130	20250	20250	20250	20250	26
539	20231027	113800	343493630	20200	20250	20250	20200	2
540	20231027	113700	343453180	20200	20200	20250	20200	100
541	20231027	113600	341433130	20200	20150	20200	20150	185
542	20231027	113500	337702930	20100	20150	20150	20100	24
543	20231027	113400	337220030	20150	20100	20150	20100	20
544	20231027	113300	336817530	20150	20150	20150	20150	31
545	20231027	113200	336192880	20150	20150	20150	20150	0
546	20231027	113100	336192880	20150	20150	20150	20150	20
547	20231027	113000	335789880	20150	20100	20150	20100	10
548	20231027	112900	335588630	20150	20150	20150	20150	8
549	20231027	112800	335427430	20150	20150	20150	20150	1
550	20231027	112700	335407280	20100	20100	20100	20100	50
551	20231027	112600	334402280	20100	20150	20150	20100	19
552	20231027	112500	334020330	20150	20050	20150	20050	1321
553	20231027	112400	307493230	20050	20050	20050	20050	18
554	20231027	112300	307132330	20000	20000	20000	20000	84
555	20231027	112200	305452330	20050	20050	20050	20050	0
556	20231027	112100	305452330	20050	20050	20050	20050	133
557	20231027	112000	302785680	20050	20050	20050	20050	0
558	20231027	111900	302785680	20050	20050	20050	20050	9
559	20231027	111800	302605230	20050	20050	20050	20050	16
560	20231027	111700	302284430	20100	20100	20100	20100	0
561	20231027	111600	302284430	20100	20100	20100	20100	1
562	20231027	111500	302264330	20000	20000	20000	20000	2
563	20231027	111400	302224330	20000	20000	20000	20000	17
564	20231027	111300	301884330	20000	20050	20050	20000	102
565	20231027	111200	299842830	20050	20100	20100	20050	7
566	20231027	111100	299702430	20100	20100	20100	20100	2
567	20231027	111000	299662230	20100	20100	20100	20100	32
568	20231027	110900	299019030	20100	20100	20100	20100	5
569	20231027	110800	298918530	20100	20100	20100	20100	127
570	20231027	110700	296365830	20100	20050	20100	20050	63
571	20231027	110600	295102580	20000	20000	20000	20000	0
572	20231027	110500	295102580	20000	20000	20000	20000	0
573	20231027	110400	295102580	20000	20050	20050	20000	5
574	20231027	110300	295002530	20050	20050	20050	20050	0
575	20231027	110200	295002530	20050	20050	20050	20050	0
576	20231027	110100	295002530	20050	20100	20100	19990	27
577	20231027	110000	294461690	20050	20050	20050	20050	25
578	20231027	105900	293960440	20050	20050	20050	20050	0
579	20231027	105800	293960440	20050	20050	20050	20000	146
580	20231027	105700	291033240	20000	20000	20000	20000	5
581	20231027	105600	290933240	20000	20000	20000	20000	1
582	20231027	105500	290913240	20050	19980	20050	19980	125
583	20231027	105400	288407210	20050	20000	20050	20000	31
584	20231027	105300	287787160	20000	19980	20000	19980	612
585	20231027	105200	275550740	19990	19950	19990	19950	329
586	20231027	105100	268978230	19950	19950	19950	19940	291
587	20231027	105000	263172790	19900	19900	19900	19900	0
588	20231027	104900	263172790	19900	19900	19900	19900	4
589	20231027	104800	263093190	19890	19890	19890	19890	2
590	20231027	104700	263053410	19890	19890	19940	19890	25
591	20231027	104600	262555060	19890	19890	19890	19890	2
592	20231027	104500	262515280	19890	19890	19890	19890	3
593	20231027	104400	262455610	19890	19890	19890	19890	3
594	20231027	104300	262395940	19890	19970	19970	19890	27
595	20231027	104200	261856870	19970	19960	19990	19960	67
596	20231027	104100	260518830	19960	19900	19970	19900	153
597	20231027	104000	257469590	19870	19870	19870	19870	51
598	20231027	103900	256456220	19870	19870	19870	19870	1
599	20231027	103800	256436350	19870	19870	19870	19870	5
600	20231027	103700	256337000	19870	19870	19870	19870	14
601	20231027	103600	256058820	19800	19880	19880	19800	146
602	20231027	103500	253163980	19890	19900	19900	19890	12
603	20231027	103400	252925210	19930	19890	19930	19890	371
604	20231027	103300	245541290	19880	19880	19880	19880	91
605	20231027	103200	243732210	19870	19880	19880	19870	283
606	20231027	103100	238108950	19870	19860	19880	19860	199
607	20231027	103000	234156190	19860	19860	19860	19860	23
608	20231027	102900	233699410	19870	19870	19870	19870	0
609	20231027	102800	233699410	19870	19870	19870	19870	0
610	20231027	102700	233699410	19870	19860	19870	19860	25
611	20231027	102600	233202900	19860	19830	19860	19830	892
612	20231027	102500	215502330	19820	19820	19820	19820	50
613	20231027	102400	214511330	19820	19820	19820	19820	7
614	20231027	102300	214372590	19820	19820	19820	19820	0
615	20231027	102200	214372590	19820	19820	19820	19820	0
616	20231027	102100	214372590	19820	19820	19820	19820	9
617	20231027	102000	214194210	19800	19740	19800	19740	526
618	20231027	101900	203800110	19730	19730	19730	19730	0
619	20231027	101800	203800110	19730	19730	19730	19730	2
620	20231027	101700	203760650	19700	19700	19700	19700	2
621	20231027	101600	203721250	19690	19690	19690	19690	0
622	20231027	101500	203721250	19690	19660	19690	19660	77
623	20231027	101400	202205270	19660	19660	19660	19660	12
624	20231027	101300	201969350	19650	19650	19650	19650	0
625	20231027	101200	201969350	19650	19650	19650	19650	0
626	20231027	101100	201969350	19650	19640	19650	19640	247
627	20231027	101000	197117980	19630	19630	19630	19630	0
628	20231027	100900	197117980	19630	19620	19630	19620	278
629	20231027	100800	191663060	19620	19620	19620	19620	0
630	20231027	100700	191663060	19620	19620	19620	19620	1
631	20231027	100600	191643440	19620	19620	19620	19620	0
632	20231027	100500	191643440	19620	19620	19620	19620	0
633	20231027	100400	191643440	19620	19620	19630	19620	114
634	20231027	100300	189406240	19630	19630	19630	19630	0
635	20231027	100200	189406240	19630	19620	19630	19620	23
636	20231027	100100	188954970	19620	19620	19620	19620	1
637	20231027	100000	188935350	19630	19630	19630	19630	52
638	20231027	095900	187914590	19620	19630	19630	19620	82
639	20231027	095800	186305050	19630	19630	19630	19630	40
640	20231027	095700	185519850	19640	19630	19640	19630	15
641	20231027	095600	185225350	19630	19630	19630	19630	15
642	20231027	095500	184930900	19640	19640	19640	19640	0
643	20231027	095400	184930900	19640	19640	19640	19640	19
644	20231027	095300	184557740	19640	19640	19640	19630	8
645	20231027	095200	184400630	19640	19640	19640	19640	1
646	20231027	095100	184380990	19640	19620	19640	19620	72
647	20231027	095000	182967600	19620	19590	19620	19590	36
648	20231027	094900	182261890	19630	19630	19630	19630	13
649	20231027	094800	182006700	19630	19640	19640	19630	6
650	20231027	094700	181888910	19630	19630	19630	19630	1
651	20231027	094600	181869280	19630	19490	19630	19490	72
652	20231027	094500	180456200	19640	19640	19640	19640	17
653	20231027	094400	180122320	19630	19630	19630	19630	17
654	20231027	094300	179788610	19450	19490	19490	19450	300
655	20231027	094200	173952150	19450	19610	19640	19450	140
656	20231027	094100	171218590	19600	19650	19650	19600	107
657	20231027	094000	169118100	19650	19690	19690	19650	88
658	20231027	093900	167388860	19690	19690	19690	19690	2
659	20231027	093800	167349480	19690	19690	19690	19690	153
660	20231027	093700	164336910	19690	19740	19740	19690	29
661	20231027	093600	163765050	19750	19730	19750	19730	544
662	20231027	093500	153031890	19730	19760	19760	19730	233
663	20231027	093400	148433680	19760	19750	19760	19750	20
664	20231027	093300	148038590	19750	19790	19790	19750	12
665	20231027	093200	147801520	19790	19790	19790	19790	4
666	20231027	093100	147722360	19790	19790	19790	19750	99
667	20231027	093000	145764850	19850	19860	19860	19800	130
668	20231027	092900	143184020	19730	19800	19800	19730	199
669	20231027	092800	139245920	19870	19870	19870	19870	33
670	20231027	092700	138590210	19830	19810	19850	19800	401
671	20231027	092600	130638930	19810	19730	19810	19730	467
672	20231027	092500	121402950	19730	19740	19740	19730	131
673	20231027	092400	118818060	19780	19730	19780	19730	90
674	20231027	092300	117042260	19740	19750	19750	19740	84
675	20231027	092200	115383820	19780	19790	19790	19780	71
676	20231027	092100	113979290	19800	19750	19800	19750	203
677	20231027	092000	109967890	19750	19750	19750	19750	1
678	20231027	091900	109948140	19750	19760	19800	19750	113
679	20231027	091800	107714550	19760	19760	19760	19760	65
680	20231027	091700	106430150	19700	19700	19700	19700	1
681	20231027	091600	106410450	19700	19700	19710	19700	300
682	20231027	091500	100500440	19730	19730	19770	19730	715
683	20231027	091400	86383150	19730	19680	19750	19680	564
684	20231027	091300	75252670	19650	19610	19650	19610	129
685	20231027	091200	72720230	19590	19610	19610	19500	252
686	20231027	091100	67799740	19610	19650	19670	19610	431
687	20231027	091000	59343110	19680	19690	19690	19680	74
688	20231027	090900	57886440	19680	19730	19730	19680	159
689	20231027	090800	54754790	19730	19750	19750	19730	313
690	20231027	090700	48578920	19760	19750	19760	19750	145
691	20231027	090600	45714530	19750	19720	19750	19720	949
692	20231027	090500	26984100	19720	19730	19730	19720	132
693	20231027	090400	24380520	19720	19640	19720	19640	242
694	20231027	090300	19615320	19640	19570	19650	19560	249
695	20231027	090200	14737070	19570	19530	19570	19530	130
696	20231027	090100	12197730	19530	19530	19530	19530	1
697	20231027	090000	12178200	19520	19350	19530	19350	629