KissMeData/039290/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191600	292931260	10030	10030	10030	10030	1218
3	20231027	191500	292931260	10030	10030	10030	10030	0
4	20231027	191400	292931260	10030	10030	10030	10030	0
5	20231027	191300	292931260	10030	10030	10030	10030	0
6	20231027	191200	292931260	10030	10030	10030	10030	0
7	20231027	191100	292931260	10030	10030	10030	10030	0
8	20231027	191000	292931260	10030	10030	10030	10030	0
9	20231027	190900	292931260	10030	10030	10030	10030	0
10	20231027	190800	292931260	10030	10030	10030	10030	0
11	20231027	190700	292931260	10030	10030	10030	10030	0
12	20231027	190600	292931260	10030	10030	10030	10030	0
13	20231027	190500	292931260	10030	10030	10030	10030	0
14	20231027	190400	292931260	10030	10030	10030	10030	0
15	20231027	190300	292931260	10030	10030	10030	10030	0
16	20231027	190200	292931260	10030	10030	10030	10030	0
17	20231027	190100	292931260	10030	10030	10030	10030	0
18	20231027	190000	292931260	10030	10030	10030	10030	0
19	20231027	185900	292931260	10030	10030	10030	10030	0
20	20231027	185800	292931260	10030	10030	10030	10030	0
21	20231027	185700	292931260	10030	10030	10030	10030	0
22	20231027	185600	292931260	10030	10030	10030	10030	0
23	20231027	185500	292931260	10030	10030	10030	10030	0
24	20231027	185400	292931260	10030	10030	10030	10030	0
25	20231027	185300	292931260	10030	10030	10030	10030	0
26	20231027	185200	292931260	10030	10030	10030	10030	0
27	20231027	185100	292931260	10030	10030	10030	10030	0
28	20231027	185000	292931260	10030	10030	10030	10030	0
29	20231027	184900	292931260	10030	10030	10030	10030	0
30	20231027	184800	292931260	10030	10030	10030	10030	0
31	20231027	184700	292931260	10030	10030	10030	10030	0
32	20231027	184600	292931260	10030	10030	10030	10030	1218
33	20231027	184500	292931260	10030	10030	10030	10030	0
34	20231027	184400	292931260	10030	10030	10030	10030	0
35	20231027	184300	292931260	10030	10030	10030	10030	0
36	20231027	184200	292931260	10030	10030	10030	10030	0
37	20231027	184100	292931260	10030	10030	10030	10030	0
38	20231027	184000	292931260	10030	10030	10030	10030	0
39	20231027	183900	292931260	10030	10030	10030	10030	0
40	20231027	183800	292931260	10030	10030	10030	10030	0
41	20231027	183700	292931260	10030	10030	10030	10030	0
42	20231027	183600	292931260	10030	10030	10030	10030	0
43	20231027	183500	292931260	10030	10030	10030	10030	0
44	20231027	183400	292931260	10030	10030	10030	10030	0
45	20231027	183300	292931260	10030	10030	10030	10030	0
46	20231027	183200	292931260	10030	10030	10030	10030	0
47	20231027	183100	292931260	10030	10030	10030	10030	0
48	20231027	183000	292931260	10030	10030	10030	10030	0
49	20231027	182900	292931260	10030	10030	10030	10030	0
50	20231027	182800	292931260	10030	10030	10030	10030	0
51	20231027	182700	292931260	10030	10030	10030	10030	0
52	20231027	182600	292931260	10030	10030	10030	10030	0
53	20231027	182500	292931260	10030	10030	10030	10030	0
54	20231027	182400	292931260	10030	10030	10030	10030	0
55	20231027	182300	292931260	10030	10030	10030	10030	0
56	20231027	182200	292931260	10030	10030	10030	10030	0
57	20231027	182100	292931260	10030	10030	10030	10030	0
58	20231027	182000	292931260	10030	10030	10030	10030	0
59	20231027	181900	292931260	10030	10030	10030	10030	0
60	20231027	181800	292931260	10030	10030	10030	10030	0
61	20231027	181700	292931260	10030	10030	10030	10030	0
62	20231027	181600	292931260	10030	10030	10030	10030	1218
63	20231027	181500	292931260	10030	10030	10030	10030	0
64	20231027	181400	292931260	10030	10030	10030	10030	0
65	20231027	181300	292931260	10030	10030	10030	10030	0
66	20231027	181200	292931260	10030	10030	10030	10030	0
67	20231027	181100	292931260	10030	10030	10030	10030	0
68	20231027	181000	292931260	10030	10030	10030	10030	0
69	20231027	180900	292931260	10030	10030	10030	10030	0
70	20231027	180800	292931260	10030	10030	10030	10030	0
71	20231027	180700	292931260	10030	10030	10030	10030	0
72	20231027	180600	292931260	10030	10030	10030	10030	0
73	20231027	180500	292931260	10030	10030	10030	10030	0
74	20231027	180400	292931260	10030	10030	10030	10030	0
75	20231027	180300	292931260	10030	10030	10030	10030	0
76	20231027	180200	292931260	10030	10030	10030	10030	0
77	20231027	180100	292931260	10030	10030	10030	10030	0
78	20231027	180000	292931260	10030	10030	10030	10030	0
79	20231027	175900	292931260	10030	10030	10030	10030	0
80	20231027	175800	292931260	10030	10030	10030	10030	0
81	20231027	175700	292931260	10030	10030	10030	10030	0
82	20231027	175600	292931260	10030	10030	10030	10030	0
83	20231027	175500	292931260	10030	10030	10030	10030	0
84	20231027	175400	292931260	10030	10030	10030	10030	0
85	20231027	175300	292931260	10030	10030	10030	10030	0
86	20231027	175200	292931260	10030	10030	10030	10030	0
87	20231027	175100	292931260	10030	10030	10030	10030	0
88	20231027	175000	292931260	10030	10030	10030	10030	0
89	20231027	174900	292931260	10030	10030	10030	10030	0
90	20231027	174800	292931260	10030	10030	10030	10030	0
91	20231027	174700	292931260	10030	10030	10030	10030	0
92	20231027	174600	292931260	10030	10030	10030	10030	1218
93	20231027	174500	292931260	10030	10030	10030	10030	0
94	20231027	174400	292931260	10030	10030	10030	10030	0
95	20231027	174300	292931260	10030	10030	10030	10030	0
96	20231027	174200	292931260	10030	10030	10030	10030	0
97	20231027	174100	292931260	10030	10030	10030	10030	0
98	20231027	174000	292931260	10030	10030	10030	10030	0
99	20231027	173900	292931260	10030	10030	10030	10030	0
100	20231027	173800	292931260	10030	10030	10030	10030	0
101	20231027	173700	292931260	10030	10030	10030	10030	0
102	20231027	173600	292931260	10030	10030	10030	10030	0
103	20231027	173500	292931260	10030	10030	10030	10030	0
104	20231027	173400	292931260	10030	10030	10030	10030	0
105	20231027	173300	292931260	10030	10030	10030	10030	0
106	20231027	173200	292931260	10030	10030	10030	10030	0
107	20231027	173100	292931260	10030	10030	10030	10030	0
108	20231027	173000	292931260	10030	10030	10030	10030	0
109	20231027	172900	292931260	10030	10030	10030	10030	0
110	20231027	172800	292931260	10030	10030	10030	10030	0
111	20231027	172700	292931260	10030	10030	10030	10030	0
112	20231027	172600	292931260	10030	10030	10030	10030	0
113	20231027	172500	292931260	10030	10030	10030	10030	0
114	20231027	172400	292931260	10030	10030	10030	10030	0
115	20231027	172300	292931260	10030	10030	10030	10030	0
116	20231027	172200	292931260	10030	10030	10030	10030	0
117	20231027	172100	292931260	10030	10030	10030	10030	0
118	20231027	172000	292931260	10030	10030	10030	10030	0
119	20231027	171900	292931260	10030	10030	10030	10030	0
120	20231027	171800	292931260	10030	10030	10030	10030	0
121	20231027	171700	292931260	10030	10030	10030	10030	0
122	20231027	171600	292931260	10030	10030	10030	10030	1218
123	20231027	171500	292931260	10030	10030	10030	10030	0
124	20231027	171400	292931260	10030	10030	10030	10030	0
125	20231027	171300	292931260	10030	10030	10030	10030	0
126	20231027	171200	292931260	10030	10030	10030	10030	0
127	20231027	171100	292931260	10030	10030	10030	10030	0
128	20231027	171000	292931260	10030	10030	10030	10030	0
129	20231027	170900	292931260	10030	10030	10030	10030	0
130	20231027	170800	292931260	10030	10030	10030	10030	0
131	20231027	170700	292931260	10030	10030	10030	10030	0
132	20231027	170600	292931260	10030	10030	10030	10030	0
133	20231027	170500	292931260	10030	10030	10030	10030	0
134	20231027	170400	292931260	10030	10030	10030	10030	0
135	20231027	170300	292931260	10030	10030	10030	10030	0
136	20231027	170200	292931260	10030	10030	10030	10030	0
137	20231027	170100	292931260	10030	10030	10030	10030	0
138	20231027	170000	292931260	10030	10030	10030	10030	0
139	20231027	165900	292931260	10030	10030	10030	10030	0
140	20231027	165800	292931260	10030	10030	10030	10030	0
141	20231027	165700	292931260	10030	10030	10030	10030	0
142	20231027	165600	292931260	10030	10030	10030	10030	0
143	20231027	165500	292931260	10030	10030	10030	10030	0
144	20231027	165400	292931260	10030	10030	10030	10030	0
145	20231027	165300	292931260	10030	10030	10030	10030	0
146	20231027	165200	292931260	10030	10030	10030	10030	0
147	20231027	165100	292931260	10030	10030	10030	10030	0
148	20231027	165000	292931260	10030	10030	10030	10030	0
149	20231027	164900	292931260	10030	10030	10030	10030	0
150	20231027	164800	292931260	10030	10030	10030	10030	0
151	20231027	164700	292931260	10030	10030	10030	10030	0
152	20231027	164600	292931260	10030	10030	10030	10030	1218
153	20231027	164500	292931260	10030	10030	10030	10030	0
154	20231027	164400	292931260	10030	10030	10030	10030	0
155	20231027	164300	292931260	10030	10030	10030	10030	0
156	20231027	164200	292931260	10030	10030	10030	10030	0
157	20231027	164100	292931260	10030	10030	10030	10030	0
158	20231027	164000	292931260	10030	10030	10030	10030	0
159	20231027	163900	292931260	10030	10030	10030	10030	0
160	20231027	163800	292931260	10030	10030	10030	10030	0
161	20231027	163700	292931260	10030	10030	10030	10030	0
162	20231027	163600	292931260	10030	10030	10030	10030	0
163	20231027	163500	292931260	10030	10030	10030	10030	0
164	20231027	163400	292931260	10030	10030	10030	10030	0
165	20231027	163300	292931260	10030	10030	10030	10030	0
166	20231027	163200	292931260	10030	10030	10030	10030	0
167	20231027	163100	292931260	10030	10030	10030	10030	0
168	20231027	163000	292931260	10030	10030	10030	10030	0
169	20231027	162900	292931260	10030	10030	10030	10030	0
170	20231027	162800	292931260	10030	10030	10030	10030	0
171	20231027	162700	292931260	10030	10030	10030	10030	0
172	20231027	162600	292931260	10030	10030	10030	10030	0
173	20231027	162500	292931260	10030	10030	10030	10030	0
174	20231027	162400	292931260	10030	10030	10030	10030	0
175	20231027	162300	292931260	10030	10030	10030	10030	0
176	20231027	162200	292931260	10030	10030	10030	10030	0
177	20231027	162100	292931260	10030	10030	10030	10030	0
178	20231027	162000	292931260	10030	10030	10030	10030	0
179	20231027	161900	292931260	10030	10030	10030	10030	0
180	20231027	161800	292931260	10030	10030	10030	10030	0
181	20231027	161700	292931260	10030	10030	10030	10030	0
182	20231027	161600	292931260	10030	10030	10030	10030	1218
183	20231027	161500	292931260	10030	10030	10030	10030	0
184	20231027	161400	292931260	10030	10030	10030	10030	0
185	20231027	161300	292931260	10030	10030	10030	10030	0
186	20231027	161200	292931260	10030	10030	10030	10030	0
187	20231027	161100	292931260	10030	10030	10030	10030	0
188	20231027	161000	292931260	10030	10030	10030	10030	0
189	20231027	160900	292931260	10030	10030	10030	10030	0
190	20231027	160800	292931260	10030	10030	10030	10030	0
191	20231027	160700	292931260	10030	10030	10030	10030	0
192	20231027	160600	292931260	10030	10030	10030	10030	0
193	20231027	160500	292931260	10030	10030	10030	10030	0
194	20231027	160400	292931260	10030	10030	10030	10030	0
195	20231027	160300	292931260	10030	10030	10030	10030	0
196	20231027	160200	292931260	10030	10030	10030	10030	0
197	20231027	160100	292931260	10030	10030	10030	10030	0
198	20231027	160000	292931260	10030	10030	10030	10030	0
199	20231027	155900	292931260	10030	10030	10030	10030	0
200	20231027	155800	292931260	10030	10030	10030	10030	0
201	20231027	155700	292931260	10030	10030	10030	10030	0
202	20231027	155600	292931260	10030	10030	10030	10030	0
203	20231027	155500	292931260	10030	10030	10030	10030	0
204	20231027	155400	292931260	10030	10030	10030	10030	0
205	20231027	155300	292931260	10030	10030	10030	10030	0
206	20231027	155200	292931260	10030	10030	10030	10030	0
207	20231027	155100	292931260	10030	10030	10030	10030	0
208	20231027	155000	292931260	10030	10030	10030	10030	0
209	20231027	154900	292931260	10030	10030	10030	10030	0
210	20231027	154800	292931260	10030	10030	10030	10030	0
211	20231027	154700	292931260	10030	10030	10030	10030	0
212	20231027	154600	292931260	10030	10030	10030	10030	1218
213	20231027	154500	292931260	10030	10030	10030	10030	0
214	20231027	154400	292931260	10030	10030	10030	10030	0
215	20231027	154300	292931260	10030	10030	10030	10030	0
216	20231027	154200	292931260	10030	10030	10030	10030	0
217	20231027	154100	292931260	10030	10030	10030	10030	0
218	20231027	154000	292931260	10030	10030	10030	10030	0
219	20231027	153900	292931260	10030	10030	10030	10030	0
220	20231027	153800	292931260	10030	10030	10030	10030	0
221	20231027	153700	292931260	10030	10030	10030	10030	0
222	20231027	153600	292931260	10030	10030	10030	10030	0
223	20231027	153500	292931260	10030	10030	10030	10030	0
224	20231027	153400	292931260	10030	10030	10030	10030	0
225	20231027	153300	292931260	10030	10030	10030	10030	0
226	20231027	153200	292931260	10030	10030	10030	10030	0
227	20231027	153100	292931260	10030	10030	10030	10030	0
228	20231027	153000	292931260	10030	10030	10030	10030	1218
229	20231027	152900	280714720	10020	10020	10020	10020	0
230	20231027	152800	280714720	10020	10020	10020	10020	0
231	20231027	152700	280714720	10020	10020	10020	10020	0
232	20231027	152600	280714720	10020	10020	10020	10020	0
233	20231027	152500	280714720	10020	10020	10020	10020	0
234	20231027	152400	280714720	10020	10020	10020	10020	0
235	20231027	152300	280714720	10020	10020	10020	10020	0
236	20231027	152200	280714720	10020	10020	10020	10020	0
237	20231027	152100	280714720	10020	10020	10020	10020	0
238	20231027	152000	280714720	10020	10020	10020	10020	0
239	20231027	151900	280714720	10020	10010	10020	10010	54
240	20231027	151800	280174160	10000	10010	10010	10000	21
241	20231027	151700	279964150	10000	10010	10010	10000	29
242	20231027	151600	279674140	10000	10000	10000	10000	7
243	20231027	151500	279604140	10010	10010	10010	10010	1
244	20231027	151400	279594130	10010	10000	10010	10000	43
245	20231027	151300	279163820	10010	10000	10010	10000	11
246	20231027	151200	279053810	10020	10020	10020	10020	0
247	20231027	151100	279053810	10020	10020	10020	10020	0
248	20231027	151000	279053810	10020	10020	10020	10020	0
249	20231027	150900	279053810	10020	10000	10020	10000	109
250	20231027	150800	277963790	10010	10010	10010	10010	0
251	20231027	150700	277963790	10010	10010	10010	10010	1
252	20231027	150600	277953780	10000	10010	10010	10000	401
253	20231027	150500	273943770	10000	10000	10000	10000	7
254	20231027	150400	273873770	10020	10020	10020	10020	0
255	20231027	150300	273873770	10020	10020	10020	10020	1
256	20231027	150200	273863750	9990	9990	9990	9990	80
257	20231027	150100	273064550	10020	9990	10020	9990	12
258	20231027	150000	272944610	9990	9990	9990	9990	70
259	20231027	145900	272245310	9990	10020	10020	9990	9
260	20231027	145800	272155370	9990	9990	9990	9990	50
261	20231027	145700	271655870	10020	9990	10020	9990	351
262	20231027	145600	268149350	9990	9990	9990	9990	33
263	20231027	145500	267819680	9990	9990	9990	9990	0
264	20231027	145400	267819680	9990	10020	10020	9990	61
265	20231027	145300	267210260	9990	9990	9990	9990	1
266	20231027	145200	267200270	10010	10010	10010	10010	4
267	20231027	145100	267160230	10010	10010	10010	10010	5
268	20231027	145000	267110180	10010	10010	10010	10010	0
269	20231027	144900	267110180	10010	10010	10010	10010	0
270	20231027	144800	267110180	10010	10010	10010	10010	0
271	20231027	144700	267110180	10010	10010	10010	10010	0
272	20231027	144600	267110180	10010	10010	10010	10010	0
273	20231027	144500	267110180	10010	10010	10010	10010	0
274	20231027	144400	267110180	10010	9990	10010	9990	46
275	20231027	144300	266650620	9980	9990	9990	9980	28
276	20231027	144200	266371130	10000	10000	10000	10000	0
277	20231027	144100	266371130	10000	10000	10000	10000	0
278	20231027	144000	266371130	10000	9990	10000	9990	51
279	20231027	143900	265861630	10000	9990	10000	9990	19
280	20231027	143800	265671810	10000	10000	10000	10000	0
281	20231027	143700	265671810	10000	10000	10000	10000	0
282	20231027	143600	265671810	10000	10000	10000	9980	3289
283	20231027	143500	232814680	9990	9990	10000	9990	121
284	20231027	143400	231605880	10000	10000	10000	10000	26
285	20231027	143300	231345880	9990	9990	9990	9990	110
286	20231027	143200	230246980	9990	10010	10010	9990	7
287	20231027	143100	230177030	9990	9990	9990	9990	50
288	20231027	143000	229677530	10010	10010	10010	10010	0
289	20231027	142900	229677530	10010	10010	10010	10010	1
290	20231027	142800	229667520	10000	9990	10000	9990	108
291	20231027	142700	228588590	10000	10000	10000	10000	0
292	20231027	142600	228588590	10000	10000	10000	10000	3
293	20231027	142500	228558590	10010	10010	10010	10010	0
294	20231027	142400	228558590	10010	10010	10010	10010	0
295	20231027	142300	228558590	10010	10010	10010	10010	1
296	20231027	142200	228548580	10010	10010	10010	10010	0
297	20231027	142100	228548580	10010	10010	10010	10010	1
298	20231027	142000	228538570	9990	9990	9990	9990	0
299	20231027	141900	228538570	9990	9990	9990	9990	100
300	20231027	141800	227539570	10010	9990	10010	9990	3
301	20231027	141700	227509560	10010	9990	10010	9990	13
302	20231027	141600	227379670	10010	10010	10010	10010	0
303	20231027	141500	227379670	10010	10010	10010	10010	0
304	20231027	141400	227379670	10010	9990	10010	9990	42
305	20231027	141300	226960070	10010	10010	10010	10010	0
306	20231027	141200	226960070	10010	10010	10010	10010	0
307	20231027	141100	226960070	10010	10010	10010	10010	1
308	20231027	141000	226950060	9990	9990	9990	9990	37
309	20231027	140900	226580430	9990	9990	9990	9990	257
310	20231027	140800	224013000	10010	10010	10010	10010	0
311	20231027	140700	224013000	10010	10010	10010	10010	0
312	20231027	140600	224013000	10010	10010	10010	10010	0
313	20231027	140500	224013000	10010	10010	10010	10010	1
314	20231027	140400	224002990	9990	9990	9990	9990	123
315	20231027	140300	222774220	10010	10010	10010	10010	0
316	20231027	140200	222774220	10010	10010	10010	10010	0
317	20231027	140100	222774220	10010	10010	10010	10010	1
318	20231027	140000	222764210	9990	9990	10010	9990	201
319	20231027	135900	220756200	10010	10010	10010	10010	0
320	20231027	135800	220756200	10010	10010	10010	10010	1
321	20231027	135700	220746190	10020	10020	10020	10020	0
322	20231027	135600	220746190	10020	10020	10020	10020	0
323	20231027	135500	220746190	10020	10020	10020	10020	0
324	20231027	135400	220746190	10020	10020	10020	10020	1
325	20231027	135300	220736170	9990	9990	9990	9990	0
326	20231027	135200	220736170	9990	9990	9990	9990	2
327	20231027	135100	220716190	10030	10030	10030	10030	0
328	20231027	135000	220716190	10030	10030	10030	10030	0
329	20231027	134900	220716190	10030	10030	10030	10030	0
330	20231027	134800	220716190	10030	10030	10030	10030	0
331	20231027	134700	220716190	10030	10030	10030	10030	0
332	20231027	134600	220716190	10030	10030	10030	10030	0
333	20231027	134500	220716190	10030	10030	10030	10030	0
334	20231027	134400	220716190	10030	10030	10030	10030	0
335	20231027	134300	220716190	10030	10030	10030	10030	0
336	20231027	134200	220716190	10030	10030	10030	10030	0
337	20231027	134100	220716190	10030	10030	10030	10030	0
338	20231027	134000	220716190	10030	10030	10030	10030	0
339	20231027	133900	220716190	10030	10030	10030	10030	0
340	20231027	133800	220716190	10030	10030	10030	10030	1
341	20231027	133700	220706160	10010	10000	10010	10000	174
342	20231027	133600	218966050	9990	9990	9990	9990	0
343	20231027	133500	218966050	9990	9990	9990	9990	35
344	20231027	133400	218616400	9990	9990	9990	9990	0
345	20231027	133300	218616400	9990	9990	9990	9990	0
346	20231027	133200	218616400	9990	9990	9990	9990	0
347	20231027	133100	218616400	9990	9990	9990	9990	29
348	20231027	133000	218326690	9980	9980	9980	9980	300
349	20231027	132900	215332690	9990	9990	9990	9990	1
350	20231027	132800	215322700	9990	9990	9990	9990	0
351	20231027	132700	215322700	9990	9990	9990	9990	0
352	20231027	132600	215322700	9990	9990	9990	9990	0
353	20231027	132500	215322700	9990	9990	9990	9990	0
354	20231027	132400	215322700	9990	9990	9990	9990	0
355	20231027	132300	215322700	9990	9990	9990	9990	86
356	20231027	132200	214463560	10000	10000	10000	10000	0
357	20231027	132100	214463560	10000	10000	10000	10000	3
358	20231027	132000	214433560	10000	10000	10000	10000	0
359	20231027	131900	214433560	10000	10000	10000	10000	70
360	20231027	131800	213733560	10000	9990	10000	9990	72
361	20231027	131700	213014270	9990	9990	9990	9990	3
362	20231027	131600	212984300	9990	9990	9990	9990	84
363	20231027	131500	212145140	9990	9990	9990	9990	655
364	20231027	131400	205601690	9990	10000	10000	9990	14
365	20231027	131300	205461820	9990	9990	9990	9990	115
366	20231027	131200	204312970	10000	10000	10000	10000	0
367	20231027	131100	204312970	10000	10000	10000	10000	0
368	20231027	131000	204312970	10000	10000	10000	10000	0
369	20231027	130900	204312970	10000	10000	10000	10000	0
370	20231027	130800	204312970	10000	10000	10000	10000	0
371	20231027	130700	204312970	10000	10000	10000	10000	20
372	20231027	130600	204112970	10000	10000	10000	10000	0
373	20231027	130500	204112970	10000	10000	10000	10000	0
374	20231027	130400	204112970	10000	10000	10000	10000	1
375	20231027	130300	204102970	10000	9990	10000	9990	9
376	20231027	130200	204013050	9990	10000	10000	9990	3
377	20231027	130100	203983070	9980	9990	9990	9980	30
378	20231027	130000	203683480	10000	9990	10000	9990	16
379	20231027	125900	203523630	10000	10000	10000	10000	0
380	20231027	125800	203523630	10000	10000	10000	10000	1
381	20231027	125700	203513630	10000	10000	10000	10000	0
382	20231027	125600	203513630	10000	10000	10000	10000	11
383	20231027	125500	203403630	9990	9990	9990	9990	100
384	20231027	125400	202404630	10000	10000	10000	10000	0
385	20231027	125300	202404630	10000	10000	10000	10000	30
386	20231027	125200	202104630	10000	10000	10000	10000	57
387	20231027	125100	201534630	10000	10000	10000	10000	3
388	20231027	125000	201504630	10030	10000	10030	10000	2
389	20231027	124900	201484600	10040	9990	10040	9990	31
390	20231027	124800	201174860	10040	10040	10040	10040	0
391	20231027	124700	201174860	10040	9990	10040	9990	3
392	20231027	124600	201144840	10050	10050	10050	10050	1
393	20231027	124500	201134790	10060	10060	10060	10060	0
394	20231027	124400	201134790	10060	10060	10060	10060	0
395	20231027	124300	201134790	10060	10060	10060	10060	0
396	20231027	124200	201134790	10060	10060	10060	10060	0
397	20231027	124100	201134790	10060	10090	10090	9990	750
398	20231027	124000	193631820	10030	10040	10040	10030	47
399	20231027	123900	193160390	10090	10090	10090	10090	0
400	20231027	123800	193160390	10090	10090	10090	10090	0
401	20231027	123700	193160390	10090	10090	10090	10090	0
402	20231027	123600	193160390	10090	10090	10090	10090	1
403	20231027	123500	193150300	10080	10080	10080	10080	20
404	20231027	123400	192948700	10090	10090	10090	10090	1
405	20231027	123300	192938610	10060	10060	10060	10060	1
406	20231027	123200	192928550	10090	10090	10090	10090	0
407	20231027	123100	192928550	10090	10090	10090	10090	0
408	20231027	123000	192928550	10090	10090	10090	10090	0
409	20231027	122900	192928550	10090	10050	10090	10050	2
410	20231027	122800	192908410	10090	10090	10090	10090	0
411	20231027	122700	192908410	10090	10050	10090	10050	3
412	20231027	122600	192878220	10090	10090	10090	10090	0
413	20231027	122500	192878220	10090	10090	10090	10090	0
414	20231027	122400	192878220	10090	10090	10090	10090	1
415	20231027	122300	192868130	10080	10080	10080	10080	0
416	20231027	122200	192868130	10080	10070	10080	10060	99
417	20231027	122100	191871760	10100	10100	10100	10100	0
418	20231027	122000	191871760	10100	10100	10100	10100	0
419	20231027	121900	191871760	10100	10080	10100	10080	3
420	20231027	121800	191841500	10100	10100	10100	10100	1
421	20231027	121700	191831400	10090	10100	10100	10090	65
422	20231027	121600	191174910	10120	10110	10120	10110	2
423	20231027	121500	191154680	10110	10110	10110	10110	1
424	20231027	121400	191144570	10120	10120	10120	10120	239
425	20231027	121300	188725890	10140	10140	10140	10140	0
426	20231027	121200	188725890	10140	10140	10140	10140	0
427	20231027	121100	188725890	10140	10120	10140	10120	40
428	20231027	121000	188321070	10160	10160	10160	10160	0
429	20231027	120900	188321070	10160	10160	10160	10160	0
430	20231027	120800	188321070	10160	10160	10160	10160	0
431	20231027	120700	188321070	10160	10160	10160	10160	0
432	20231027	120600	188321070	10160	10160	10160	10160	0
433	20231027	120500	188321070	10160	10160	10160	10160	1
434	20231027	120400	188310910	10120	10160	10160	10120	61
435	20231027	120300	187692350	10160	10160	10160	10160	98
436	20231027	120200	186696670	10160	10160	10160	10160	1
437	20231027	120100	186686510	10120	10120	10120	10120	0
438	20231027	120000	186686510	10120	10120	10120	10120	0
439	20231027	115900	186686510	10120	10120	10120	10120	0
440	20231027	115800	186686510	10120	10120	10120	10120	31
441	20231027	115700	186372790	10170	10120	10170	10120	500
442	20231027	115600	181302360	10110	10110	10110	10110	259
443	20231027	115500	178683870	10120	10110	10120	10110	2
444	20231027	115400	178663640	10120	10120	10120	10120	0
445	20231027	115300	178663640	10120	10110	10120	10110	51
446	20231027	115200	178148020	10110	10110	10110	10110	0
447	20231027	115100	178148020	10110	10110	10110	10110	0
448	20231027	115000	178148020	10110	10110	10110	10110	128
449	20231027	114900	176853940	10110	10110	10110	10110	0
450	20231027	114800	176853940	10110	10110	10110	10110	0
451	20231027	114700	176853940	10110	10110	10110	10110	37
452	20231027	114600	176479870	10110	10100	10110	10100	41
453	20231027	114500	176065430	10110	10110	10110	10110	10
454	20231027	114400	175964330	10110	10120	10120	10110	17
455	20231027	114300	175792350	10100	10100	10100	10100	25
456	20231027	114200	175539850	10100	10100	10100	10100	50
457	20231027	114100	175034850	10100	10120	10120	10100	57
458	20231027	114000	174459010	10120	10110	10120	10110	21
459	20231027	113900	174246660	10110	10100	10110	10100	34
460	20231027	113800	173902990	10120	10100	10120	10100	652
461	20231027	113700	167314850	10100	10100	10100	10100	0
462	20231027	113600	167314850	10100	10100	10100	10100	5
463	20231027	113500	167264350	10100	10100	10100	10100	1
464	20231027	113400	167254250	10100	10100	10100	10100	1
465	20231027	113300	167244150	10060	10080	10080	10060	65
466	20231027	113200	166589050	10080	10080	10080	10080	1
467	20231027	113100	166578970	10080	10070	10080	10070	27
468	20231027	113000	166306830	10070	10070	10070	10070	28
469	20231027	112900	166024870	10080	10080	10080	10080	1
470	20231027	112800	166014790	10080	10080	10080	10080	3
471	20231027	112700	165984550	10080	10080	10080	10080	1
472	20231027	112600	165974470	10080	10080	10080	10080	10
473	20231027	112500	165873670	10100	10100	10100	10100	0
474	20231027	112400	165873670	10100	10100	10100	10100	0
475	20231027	112300	165873670	10100	10100	10100	10100	0
476	20231027	112200	165873670	10100	10100	10100	10100	0
477	20231027	112100	165873670	10100	10100	10100	10100	1
478	20231027	112000	165863570	10090	10090	10090	10090	0
479	20231027	111900	165863570	10090	10090	10090	10090	29
480	20231027	111800	165570960	10090	10090	10090	10090	11
481	20231027	111700	165459970	10090	10090	10090	10090	1
482	20231027	111600	165449880	10020	10090	10090	10020	621
483	20231027	111500	159204770	10100	10100	10100	10100	21
484	20231027	111400	158992670	10120	10100	10120	10100	25
485	20231027	111300	158740150	10100	10100	10100	10100	9
486	20231027	111200	158649250	10120	10120	10120	10120	0
487	20231027	111100	158649250	10120	10120	10120	10120	0
488	20231027	111000	158649250	10120	10120	10120	10120	0
489	20231027	110900	158649250	10120	10120	10120	10120	0
490	20231027	110800	158649250	10120	10120	10120	10120	0
491	20231027	110700	158649250	10120	10120	10120	10120	5
492	20231027	110600	158598650	10120	10120	10120	10120	0
493	20231027	110500	158598650	10120	10120	10120	10120	0
494	20231027	110400	158598650	10120	10120	10120	10120	1
495	20231027	110300	158588530	10100	10100	10100	10100	447
496	20231027	110200	154073830	10100	10100	10100	10100	0
497	20231027	110100	154073830	10100	10100	10100	10090	5
498	20231027	110000	154023360	10100	10100	10100	10100	0
499	20231027	105900	154023360	10100	10090	10100	10090	2
500	20231027	105800	154003170	10100	10100	10100	10100	7
501	20231027	105700	153932470	10120	10120	10120	10120	0
502	20231027	105600	153932470	10120	10120	10120	10120	1
503	20231027	105500	153922350	10120	10120	10120	10120	0
504	20231027	105400	153922350	10120	10120	10120	10120	0
505	20231027	105300	153922350	10120	10120	10120	10120	0
506	20231027	105200	153922350	10120	10120	10120	10120	0
507	20231027	105100	153922350	10120	10120	10120	10120	1
508	20231027	105000	153912230	10100	10120	10120	10100	31
509	20231027	104900	153598530	10130	10130	10130	10130	1
510	20231027	104800	153588400	10130	10090	10130	10090	6
511	20231027	104700	153527820	10090	10090	10090	10090	42
512	20231027	104600	153104040	10090	10090	10090	10080	61
513	20231027	104500	152488580	10140	10100	10140	10090	57
514	20231027	104400	151913280	10140	10140	10140	10140	1
515	20231027	104300	151903140	10100	10100	10100	10100	509
516	20231027	104200	146762240	10140	10140	10140	10140	17
517	20231027	104100	146589860	10140	10140	10140	10140	0
518	20231027	104000	146589860	10140	10140	10140	10140	0
519	20231027	103900	146589860	10140	10100	10140	10100	12
520	20231027	103800	146468300	10150	10100	10150	10100	6
521	20231027	103700	146407650	10150	10150	10150	10150	1
522	20231027	103600	146397500	10100	10100	10100	10100	3
523	20231027	103500	146367200	10160	10110	10160	10110	47
524	20231027	103400	145891980	10170	10110	10170	10110	8
525	20231027	103300	145811040	10110	10110	10110	10110	8
526	20231027	103200	145730160	10170	10170	10170	10170	0
527	20231027	103100	145730160	10170	10170	10170	10170	0
528	20231027	103000	145730160	10170	10170	10170	10170	0
529	20231027	102900	145730160	10170	10170	10170	10170	51
530	20231027	102800	145211490	10180	10160	10180	10160	50
531	20231027	102700	144703180	10160	10120	10160	10120	400
532	20231027	102600	140648710	10120	10120	10120	10120	23
533	20231027	102500	140415950	10130	10130	10130	10130	0
534	20231027	102400	140415950	10130	10130	10130	10130	0
535	20231027	102300	140415950	10130	10130	10130	10130	0
536	20231027	102200	140415950	10130	10130	10130	10130	132
537	20231027	102100	139078790	10130	10130	10130	10130	0
538	20231027	102000	139078790	10130	10130	10130	10130	0
539	20231027	101900	139078790	10130	10130	10130	10130	1
540	20231027	101800	139068660	10140	10140	10140	10140	0
541	20231027	101700	139068660	10140	10010	10140	10010	221
542	20231027	101600	136838140	10080	10030	10080	10000	531
543	20231027	101500	131503220	10030	10030	10030	10030	37
544	20231027	101400	131132110	10030	10030	10030	10030	0
545	20231027	101300	131132110	10030	10000	10030	9980	1407
546	20231027	101200	117088450	10030	10030	10030	10030	0
547	20231027	101100	117088450	10030	10030	10030	10030	0
548	20231027	101000	117088450	10030	10030	10030	10030	0
549	20231027	100900	117088450	10030	10030	10030	10030	4
550	20231027	100800	117048330	10030	10030	10030	10030	50
551	20231027	100700	116546830	10030	10030	10030	10030	0
552	20231027	100600	116546830	10030	10000	10030	10000	83
553	20231027	100500	115716800	10000	10000	10000	10000	0
554	20231027	100400	115716800	10000	9990	10000	9990	57
555	20231027	100300	115147350	9990	9990	9990	9990	138
556	20231027	100200	113768730	10000	10000	10000	10000	2
557	20231027	100100	113748730	10000	10000	10000	10000	0
558	20231027	100000	113748730	10000	9990	10000	9990	8
559	20231027	095900	113668800	10000	10000	10000	10000	0
560	20231027	095800	113668800	10000	9990	10000	9990	35
561	20231027	095700	113319140	9990	9990	9990	9990	6
562	20231027	095600	113259200	9990	9990	10000	9990	135
563	20231027	095500	111910540	10000	9990	10000	9990	7
564	20231027	095400	111840600	10000	10000	10000	9990	3
565	20231027	095300	111810610	9990	10000	10000	9990	35
566	20231027	095200	111460670	9990	9990	9990	9990	6
567	20231027	095100	111400730	10040	9990	10040	9990	7
568	20231027	095000	111330750	10040	9990	10040	9990	7
569	20231027	094900	111260770	10040	10040	10040	10040	1
570	20231027	094800	111250730	9990	9990	9990	9990	6
571	20231027	094700	111190790	10040	10040	10040	9990	109
572	20231027	094600	110101780	10000	9990	10000	9990	104
573	20231027	094500	109061840	10000	9990	10000	9990	206
574	20231027	094400	107001900	10000	9990	10000	9990	361
575	20231027	094300	103395500	10000	9990	10000	9990	992
576	20231027	094200	93485310	9990	9990	9990	9990	156
577	20231027	094100	91926870	10000	9990	10000	9990	1008
578	20231027	094000	81856930	9990	9990	9990	9990	11
579	20231027	093900	81747040	9990	9990	10000	9990	378
580	20231027	093800	77970420	10040	9990	10040	9990	131
581	20231027	093700	76659180	9990	9990	9990	9990	6
582	20231027	093600	76599240	9990	9990	9990	9990	6
583	20231027	093500	76539300	9990	10000	10000	9990	78
584	20231027	093400	75759360	9990	10000	10040	9990	104
585	20231027	093300	74719790	10000	9990	10000	9990	7
586	20231027	093200	74649850	10000	10000	10000	10000	72
587	20231027	093100	73929850	10000	10000	10000	9990	28
588	20231027	093000	73649910	9990	10040	10040	9990	7
589	20231027	092900	73579930	10040	10000	10040	9990	273
590	20231027	092800	70850060	10050	10000	10050	10000	866
591	20231027	092700	62157560	10050	10000	10050	10000	1057
592	20231027	092600	51587460	10000	10050	10050	10000	7
593	20231027	092500	51517410	10000	10050	10050	10000	177
594	20231027	092400	49747360	10000	10040	10040	10000	7
595	20231027	092300	49677320	10010	10010	10010	10010	12
596	20231027	092200	49557200	10060	10000	10060	10000	470
597	20231027	092100	44857090	10020	10010	10020	10010	32
598	20231027	092000	44536760	10010	10020	10020	10010	177
599	20231027	091900	42764980	10060	10040	10060	10040	70
600	20231027	091800	42062160	10060	10050	10060	10050	19
601	20231027	091700	41871200	10050	10010	10050	10010	11
602	20231027	091600	41760930	10040	10040	10040	10010	82
603	20231027	091500	40938700	10010	10020	10040	10010	762
604	20231027	091400	33296810	10020	10020	10020	10000	8
605	20231027	091300	33216770	10000	10000	10000	10000	6
606	20231027	091200	33156770	10030	9980	10030	9970	107
607	20231027	091100	32088910	10030	10030	10030	9970	8
608	20231027	091000	32009030	9970	9980	9980	9970	387
609	20231027	090900	28147770	9970	10000	10000	9970	170
610	20231027	090800	26449250	10040	10000	10040	10000	7
611	20231027	090700	26379210	10040	10040	10040	10000	9
612	20231027	090600	26289090	10040	10010	10040	9970	8
613	20231027	090500	26209150	10040	9960	10040	9960	210
614	20231027	090400	24117350	9960	9990	9990	9960	233
615	20231027	090300	21790900	10000	10020	10020	9960	341
616	20231027	090200	18381650	10060	10020	10060	10010	181
617	20231027	090100	16567800	10010	10070	10070	10000	139
618	20231027	090000	15175680	10070	10040	10080	10040	1411