KissMeData/101240/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195400	195546425	4445	4445	4445	4445	1420
3	20231027	195300	195546425	4445	4445	4445	4445	0
4	20231027	195200	195546425	4445	4445	4445	4445	0
5	20231027	195100	195546425	4445	4445	4445	4445	0
6	20231027	195000	195546425	4445	4445	4445	4445	0
7	20231027	194900	195546425	4445	4445	4445	4445	0
8	20231027	194800	195546425	4445	4445	4445	4445	0
9	20231027	194700	195546425	4445	4445	4445	4445	0
10	20231027	194600	195546425	4445	4445	4445	4445	0
11	20231027	194500	195546425	4445	4445	4445	4445	0
12	20231027	194400	195546425	4445	4445	4445	4445	0
13	20231027	194300	195546425	4445	4445	4445	4445	0
14	20231027	194200	195546425	4445	4445	4445	4445	0
15	20231027	194100	195546425	4445	4445	4445	4445	0
16	20231027	194000	195546425	4445	4445	4445	4445	0
17	20231027	193900	195546425	4445	4445	4445	4445	0
18	20231027	193800	195546425	4445	4445	4445	4445	0
19	20231027	193700	195546425	4445	4445	4445	4445	0
20	20231027	193600	195546425	4445	4445	4445	4445	0
21	20231027	193500	195546425	4445	4445	4445	4445	0
22	20231027	193400	195546425	4445	4445	4445	4445	0
23	20231027	193300	195546425	4445	4445	4445	4445	0
24	20231027	193200	195546425	4445	4445	4445	4445	0
25	20231027	193100	195546425	4445	4445	4445	4445	0
26	20231027	193000	195546425	4445	4445	4445	4445	0
27	20231027	192900	195546425	4445	4445	4445	4445	0
28	20231027	192800	195546425	4445	4445	4445	4445	0
29	20231027	192700	195546425	4445	4445	4445	4445	0
30	20231027	192600	195546425	4445	4445	4445	4445	0
31	20231027	192500	195546425	4445	4445	4445	4445	0
32	20231027	192400	195546425	4445	4445	4445	4445	1420
33	20231027	192300	195546425	4445	4445	4445	4445	0
34	20231027	192200	195546425	4445	4445	4445	4445	0
35	20231027	192100	195546425	4445	4445	4445	4445	0
36	20231027	192000	195546425	4445	4445	4445	4445	0
37	20231027	191900	195546425	4445	4445	4445	4445	0
38	20231027	191800	195546425	4445	4445	4445	4445	0
39	20231027	191700	195546425	4445	4445	4445	4445	0
40	20231027	191600	195546425	4445	4445	4445	4445	0
41	20231027	191500	195546425	4445	4445	4445	4445	0
42	20231027	191400	195546425	4445	4445	4445	4445	0
43	20231027	191300	195546425	4445	4445	4445	4445	0
44	20231027	191200	195546425	4445	4445	4445	4445	0
45	20231027	191100	195546425	4445	4445	4445	4445	0
46	20231027	191000	195546425	4445	4445	4445	4445	0
47	20231027	190900	195546425	4445	4445	4445	4445	0
48	20231027	190800	195546425	4445	4445	4445	4445	0
49	20231027	190700	195546425	4445	4445	4445	4445	0
50	20231027	190600	195546425	4445	4445	4445	4445	0
51	20231027	190500	195546425	4445	4445	4445	4445	0
52	20231027	190400	195546425	4445	4445	4445	4445	0
53	20231027	190300	195546425	4445	4445	4445	4445	0
54	20231027	190200	195546425	4445	4445	4445	4445	0
55	20231027	190100	195546425	4445	4445	4445	4445	0
56	20231027	190000	195546425	4445	4445	4445	4445	0
57	20231027	185900	195546425	4445	4445	4445	4445	0
58	20231027	185800	195546425	4445	4445	4445	4445	0
59	20231027	185700	195546425	4445	4445	4445	4445	0
60	20231027	185600	195546425	4445	4445	4445	4445	0
61	20231027	185500	195546425	4445	4445	4445	4445	0
62	20231027	185400	195546425	4445	4445	4445	4445	1420
63	20231027	185300	195546425	4445	4445	4445	4445	0
64	20231027	185200	195546425	4445	4445	4445	4445	0
65	20231027	185100	195546425	4445	4445	4445	4445	0
66	20231027	185000	195546425	4445	4445	4445	4445	0
67	20231027	184900	195546425	4445	4445	4445	4445	0
68	20231027	184800	195546425	4445	4445	4445	4445	0
69	20231027	184700	195546425	4445	4445	4445	4445	0
70	20231027	184600	195546425	4445	4445	4445	4445	0
71	20231027	184500	195546425	4445	4445	4445	4445	0
72	20231027	184400	195546425	4445	4445	4445	4445	0
73	20231027	184300	195546425	4445	4445	4445	4445	0
74	20231027	184200	195546425	4445	4445	4445	4445	0
75	20231027	184100	195546425	4445	4445	4445	4445	0
76	20231027	184000	195546425	4445	4445	4445	4445	0
77	20231027	183900	195546425	4445	4445	4445	4445	0
78	20231027	183800	195546425	4445	4445	4445	4445	0
79	20231027	183700	195546425	4445	4445	4445	4445	0
80	20231027	183600	195546425	4445	4445	4445	4445	0
81	20231027	183500	195546425	4445	4445	4445	4445	0
82	20231027	183400	195546425	4445	4445	4445	4445	0
83	20231027	183300	195546425	4445	4445	4445	4445	0
84	20231027	183200	195546425	4445	4445	4445	4445	0
85	20231027	183100	195546425	4445	4445	4445	4445	0
86	20231027	183000	195546425	4445	4445	4445	4445	0
87	20231027	182900	195546425	4445	4445	4445	4445	0
88	20231027	182800	195546425	4445	4445	4445	4445	0
89	20231027	182700	195546425	4445	4445	4445	4445	0
90	20231027	182600	195546425	4445	4445	4445	4445	0
91	20231027	182500	195546425	4445	4445	4445	4445	0
92	20231027	182400	195546425	4445	4445	4445	4445	1420
93	20231027	182300	195546425	4445	4445	4445	4445	0
94	20231027	182200	195546425	4445	4445	4445	4445	0
95	20231027	182100	195546425	4445	4445	4445	4445	0
96	20231027	182000	195546425	4445	4445	4445	4445	0
97	20231027	181900	195546425	4445	4445	4445	4445	0
98	20231027	181800	195546425	4445	4445	4445	4445	0
99	20231027	181700	195546425	4445	4445	4445	4445	0
100	20231027	181600	195546425	4445	4445	4445	4445	0
101	20231027	181500	195546425	4445	4445	4445	4445	0
102	20231027	181400	195546425	4445	4445	4445	4445	0
103	20231027	181300	195546425	4445	4445	4445	4445	0
104	20231027	181200	195546425	4445	4445	4445	4445	0
105	20231027	181100	195546425	4445	4445	4445	4445	0
106	20231027	181000	195546425	4445	4445	4445	4445	0
107	20231027	180900	195546425	4445	4445	4445	4445	0
108	20231027	180800	195546425	4445	4445	4445	4445	0
109	20231027	180700	195546425	4445	4445	4445	4445	0
110	20231027	180600	195546425	4445	4445	4445	4445	0
111	20231027	180500	195546425	4445	4445	4445	4445	0
112	20231027	180400	195546425	4445	4445	4445	4445	0
113	20231027	180300	195546425	4445	4445	4445	4445	0
114	20231027	180200	195546425	4445	4445	4445	4445	0
115	20231027	180100	195546425	4445	4445	4445	4445	0
116	20231027	180000	195546425	4445	4445	4445	4445	0
117	20231027	175900	195546425	4445	4445	4445	4445	0
118	20231027	175800	195546425	4445	4445	4445	4445	0
119	20231027	175700	195546425	4445	4445	4445	4445	0
120	20231027	175600	195546425	4445	4445	4445	4445	0
121	20231027	175500	195546425	4445	4445	4445	4445	0
122	20231027	175400	195546425	4445	4445	4445	4445	1420
123	20231027	175300	195546425	4445	4445	4445	4445	0
124	20231027	175200	195546425	4445	4445	4445	4445	0
125	20231027	175100	195546425	4445	4445	4445	4445	0
126	20231027	175000	195546425	4445	4445	4445	4445	0
127	20231027	174900	195546425	4445	4445	4445	4445	0
128	20231027	174800	195546425	4445	4445	4445	4445	0
129	20231027	174700	195546425	4445	4445	4445	4445	0
130	20231027	174600	195546425	4445	4445	4445	4445	0
131	20231027	174500	195546425	4445	4445	4445	4445	0
132	20231027	174400	195546425	4445	4445	4445	4445	0
133	20231027	174300	195546425	4445	4445	4445	4445	0
134	20231027	174200	195546425	4445	4445	4445	4445	0
135	20231027	174100	195546425	4445	4445	4445	4445	0
136	20231027	174000	195546425	4445	4445	4445	4445	0
137	20231027	173900	195546425	4445	4445	4445	4445	0
138	20231027	173800	195546425	4445	4445	4445	4445	0
139	20231027	173700	195546425	4445	4445	4445	4445	0
140	20231027	173600	195546425	4445	4445	4445	4445	0
141	20231027	173500	195546425	4445	4445	4445	4445	0
142	20231027	173400	195546425	4445	4445	4445	4445	0
143	20231027	173300	195546425	4445	4445	4445	4445	0
144	20231027	173200	195546425	4445	4445	4445	4445	0
145	20231027	173100	195546425	4445	4445	4445	4445	0
146	20231027	173000	195546425	4445	4445	4445	4445	0
147	20231027	172900	195546425	4445	4445	4445	4445	0
148	20231027	172800	195546425	4445	4445	4445	4445	0
149	20231027	172700	195546425	4445	4445	4445	4445	0
150	20231027	172600	195546425	4445	4445	4445	4445	0
151	20231027	172500	195546425	4445	4445	4445	4445	0
152	20231027	172400	195546425	4445	4445	4445	4445	1420
153	20231027	172300	195546425	4445	4445	4445	4445	0
154	20231027	172200	195546425	4445	4445	4445	4445	0
155	20231027	172100	195546425	4445	4445	4445	4445	0
156	20231027	172000	195546425	4445	4445	4445	4445	0
157	20231027	171900	195546425	4445	4445	4445	4445	0
158	20231027	171800	195546425	4445	4445	4445	4445	0
159	20231027	171700	195546425	4445	4445	4445	4445	0
160	20231027	171600	195546425	4445	4445	4445	4445	0
161	20231027	171500	195546425	4445	4445	4445	4445	0
162	20231027	171400	195546425	4445	4445	4445	4445	0
163	20231027	171300	195546425	4445	4445	4445	4445	0
164	20231027	171200	195546425	4445	4445	4445	4445	0
165	20231027	171100	195546425	4445	4445	4445	4445	0
166	20231027	171000	195546425	4445	4445	4445	4445	0
167	20231027	170900	195546425	4445	4445	4445	4445	0
168	20231027	170800	195546425	4445	4445	4445	4445	0
169	20231027	170700	195546425	4445	4445	4445	4445	0
170	20231027	170600	195546425	4445	4445	4445	4445	0
171	20231027	170500	195546425	4445	4445	4445	4445	0
172	20231027	170400	195546425	4445	4445	4445	4445	0
173	20231027	170300	195546425	4445	4445	4445	4445	0
174	20231027	170200	195546425	4445	4445	4445	4445	0
175	20231027	170100	195546425	4445	4445	4445	4445	0
176	20231027	170000	195546425	4445	4445	4445	4445	0
177	20231027	165900	195546425	4445	4445	4445	4445	0
178	20231027	165800	195546425	4445	4445	4445	4445	0
179	20231027	165700	195546425	4445	4445	4445	4445	0
180	20231027	165600	195546425	4445	4445	4445	4445	0
181	20231027	165500	195546425	4445	4445	4445	4445	0
182	20231027	165400	195546425	4445	4445	4445	4445	1420
183	20231027	165300	195546425	4445	4445	4445	4445	0
184	20231027	165200	195546425	4445	4445	4445	4445	0
185	20231027	165100	195546425	4445	4445	4445	4445	0
186	20231027	165000	195546425	4445	4445	4445	4445	0
187	20231027	164900	195546425	4445	4445	4445	4445	0
188	20231027	164800	195546425	4445	4445	4445	4445	0
189	20231027	164700	195546425	4445	4445	4445	4445	0
190	20231027	164600	195546425	4445	4445	4445	4445	0
191	20231027	164500	195546425	4445	4445	4445	4445	0
192	20231027	164400	195546425	4445	4445	4445	4445	0
193	20231027	164300	195546425	4445	4445	4445	4445	0
194	20231027	164200	195546425	4445	4445	4445	4445	0
195	20231027	164100	195546425	4445	4445	4445	4445	0
196	20231027	164000	195546425	4445	4445	4445	4445	0
197	20231027	163900	195546425	4445	4445	4445	4445	0
198	20231027	163800	195546425	4445	4445	4445	4445	0
199	20231027	163700	195546425	4445	4445	4445	4445	0
200	20231027	163600	195546425	4445	4445	4445	4445	0
201	20231027	163500	195546425	4445	4445	4445	4445	0
202	20231027	163400	195546425	4445	4445	4445	4445	0
203	20231027	163300	195546425	4445	4445	4445	4445	0
204	20231027	163200	195546425	4445	4445	4445	4445	0
205	20231027	163100	195546425	4445	4445	4445	4445	0
206	20231027	163000	195546425	4445	4445	4445	4445	0
207	20231027	162900	195546425	4445	4445	4445	4445	0
208	20231027	162800	195546425	4445	4445	4445	4445	0
209	20231027	162700	195546425	4445	4445	4445	4445	0
210	20231027	162600	195546425	4445	4445	4445	4445	0
211	20231027	162500	195546425	4445	4445	4445	4445	0
212	20231027	162400	195546425	4445	4445	4445	4445	1420
213	20231027	162300	195546425	4445	4445	4445	4445	0
214	20231027	162200	195546425	4445	4445	4445	4445	0
215	20231027	162100	195546425	4445	4445	4445	4445	0
216	20231027	162000	195546425	4445	4445	4445	4445	0
217	20231027	161900	195546425	4445	4445	4445	4445	0
218	20231027	161800	195546425	4445	4445	4445	4445	0
219	20231027	161700	195546425	4445	4445	4445	4445	0
220	20231027	161600	195546425	4445	4445	4445	4445	0
221	20231027	161500	195546425	4445	4445	4445	4445	0
222	20231027	161400	195546425	4445	4445	4445	4445	0
223	20231027	161300	195546425	4445	4445	4445	4445	0
224	20231027	161200	195546425	4445	4445	4445	4445	0
225	20231027	161100	195546425	4445	4445	4445	4445	0
226	20231027	161000	195546425	4445	4445	4445	4445	0
227	20231027	160900	195546425	4445	4445	4445	4445	0
228	20231027	160800	195546425	4445	4445	4445	4445	0
229	20231027	160700	195546425	4445	4445	4445	4445	0
230	20231027	160600	195546425	4445	4445	4445	4445	0
231	20231027	160500	195546425	4445	4445	4445	4445	0
232	20231027	160400	195546425	4445	4445	4445	4445	0
233	20231027	160300	195546425	4445	4445	4445	4445	0
234	20231027	160200	195546425	4445	4445	4445	4445	0
235	20231027	160100	195546425	4445	4445	4445	4445	0
236	20231027	160000	195546425	4445	4445	4445	4445	0
237	20231027	155900	195546425	4445	4445	4445	4445	0
238	20231027	155800	195546425	4445	4445	4445	4445	0
239	20231027	155700	195546425	4445	4445	4445	4445	0
240	20231027	155600	195546425	4445	4445	4445	4445	0
241	20231027	155500	195546425	4445	4445	4445	4445	0
242	20231027	155400	195546425	4445	4445	4445	4445	1420
243	20231027	155300	195546425	4445	4445	4445	4445	0
244	20231027	155200	195546425	4445	4445	4445	4445	0
245	20231027	155100	195546425	4445	4445	4445	4445	0
246	20231027	155000	195546425	4445	4445	4445	4445	0
247	20231027	154900	195546425	4445	4445	4445	4445	0
248	20231027	154800	195546425	4445	4445	4445	4445	0
249	20231027	154700	195546425	4445	4445	4445	4445	0
250	20231027	154600	195546425	4445	4445	4445	4445	0
251	20231027	154500	195546425	4445	4445	4445	4445	0
252	20231027	154400	195546425	4445	4445	4445	4445	0
253	20231027	154300	195546425	4445	4445	4445	4445	0
254	20231027	154200	195546425	4445	4445	4445	4445	0
255	20231027	154100	195546425	4445	4445	4445	4445	0
256	20231027	154000	195546425	4445	4445	4445	4445	0
257	20231027	153900	195546425	4445	4445	4445	4445	0
258	20231027	153800	195546425	4445	4445	4445	4445	0
259	20231027	153700	195546425	4445	4445	4445	4445	0
260	20231027	153600	195546425	4445	4445	4445	4445	0
261	20231027	153500	195546425	4445	4445	4445	4445	0
262	20231027	153400	195546425	4445	4445	4445	4445	0
263	20231027	153300	195546425	4445	4445	4445	4445	0
264	20231027	153200	195546425	4445	4445	4445	4445	0
265	20231027	153100	195546425	4445	4445	4445	4445	0
266	20231027	153000	195546425	4445	4445	4445	4445	1420
267	20231027	152900	189234525	4445	4445	4445	4445	0
268	20231027	152800	189234525	4445	4445	4445	4445	0
269	20231027	152700	189234525	4445	4445	4445	4445	0
270	20231027	152600	189234525	4445	4445	4445	4445	0
271	20231027	152500	189234525	4445	4445	4445	4445	0
272	20231027	152400	189234525	4445	4445	4445	4445	0
273	20231027	152300	189234525	4445	4445	4445	4445	0
274	20231027	152200	189234525	4445	4445	4445	4445	0
275	20231027	152100	189234525	4445	4445	4445	4445	0
276	20231027	152000	189234525	4445	4445	4445	4445	0
277	20231027	151900	189234525	4445	4400	4445	4400	921
278	20231027	151800	185175580	4405	4405	4410	4405	100
279	20231027	151700	184734965	4395	4395	4395	4395	0
280	20231027	151600	184734965	4395	4400	4400	4395	98
281	20231027	151500	184303935	4415	4415	4415	4415	0
282	20231027	151400	184303935	4415	4415	4415	4415	0
283	20231027	151300	184303935	4415	4415	4415	4415	3
284	20231027	151200	184290690	4405	4420	4420	4405	12
285	20231027	151100	184237815	4400	4400	4400	4400	220
286	20231027	151000	183269815	4420	4425	4425	4420	16
287	20231027	150900	183199045	4425	4420	4425	4420	13
288	20231027	150800	183141545	4420	4420	4425	4420	142
289	20231027	150700	182513900	4420	4420	4420	4420	10
290	20231027	150600	182469700	4420	4420	4420	4420	32
291	20231027	150500	182328260	4420	4395	4430	4390	1002
292	20231027	150400	177926960	4400	4400	4400	4400	210
293	20231027	150300	177002960	4395	4395	4395	4395	0
294	20231027	150200	177002960	4395	4395	4395	4395	0
295	20231027	150100	177002960	4395	4415	4415	4395	2709
296	20231027	150000	165078340	4420	4420	4420	4420	500
297	20231027	145900	162868340	4415	4430	4430	4415	460
298	20231027	145800	160834830	4425	4425	4425	4425	0
299	20231027	145700	160834830	4425	4425	4425	4425	0
300	20231027	145600	160834830	4425	4440	4440	4425	160
301	20231027	145500	160125330	4450	4450	4450	4450	15
302	20231027	145400	160058580	4450	4445	4450	4445	15
303	20231027	145300	159991855	4440	4440	4440	4440	0
304	20231027	145200	159991855	4440	4440	4440	4440	0
305	20231027	145100	159991855	4440	4440	4440	4440	10
306	20231027	145000	159947455	4440	4440	4440	4440	0
307	20231027	144900	159947455	4440	4440	4440	4440	0
308	20231027	144800	159947455	4440	4440	4440	4440	137
309	20231027	144700	159339175	4445	4445	4445	4445	160
310	20231027	144600	158627975	4445	4435	4445	4435	142
311	20231027	144500	157997040	4425	4435	4440	4425	53
312	20231027	144400	157761780	4440	4440	4440	4440	13
313	20231027	144300	157704060	4445	4445	4445	4445	10
314	20231027	144200	157659610	4420	4420	4420	4420	430
315	20231027	144100	155759010	4420	4420	4420	4420	2
316	20231027	144000	155750170	4420	4420	4420	4420	230
317	20231027	143900	154733570	4420	4420	4420	4415	667
318	20231027	143800	151785905	4420	4430	4430	4420	97
319	20231027	143700	151356305	4440	4440	4440	4440	0
320	20231027	143600	151356305	4440	4440	4440	4440	4
321	20231027	143500	151338545	4430	4430	4430	4430	0
322	20231027	143400	151338545	4430	4430	4430	4430	0
323	20231027	143300	151338545	4430	4430	4430	4430	0
324	20231027	143200	151338545	4430	4430	4430	4430	0
325	20231027	143100	151338545	4430	4430	4430	4430	0
326	20231027	143000	151338545	4430	4430	4430	4430	2
327	20231027	142900	151329685	4430	4430	4430	4430	0
328	20231027	142800	151329685	4430	4430	4430	4430	0
329	20231027	142700	151329685	4430	4430	4430	4430	0
330	20231027	142600	151329685	4430	4430	4430	4430	0
331	20231027	142500	151329685	4430	4430	4430	4430	0
332	20231027	142400	151329685	4430	4430	4430	4430	21
333	20231027	142300	151236655	4430	4430	4430	4430	0
334	20231027	142200	151236655	4430	4430	4430	4430	0
335	20231027	142100	151236655	4430	4430	4430	4430	0
336	20231027	142000	151236655	4430	4430	4430	4430	0
337	20231027	141900	151236655	4430	4430	4430	4430	34
338	20231027	141800	151086035	4425	4420	4425	4420	111
339	20231027	141700	150595365	4415	4415	4415	4415	0
340	20231027	141600	150595365	4415	4415	4415	4415	38
341	20231027	141500	150427595	4415	4420	4420	4415	15
342	20231027	141400	150361345	4420	4425	4430	4420	250
343	20231027	141300	149254375	4430	4430	4430	4430	31
344	20231027	141200	149117045	4475	4475	4475	4475	0
345	20231027	141100	149117045	4475	4475	4475	4475	0
346	20231027	141000	149117045	4475	4475	4475	4475	0
347	20231027	140900	149117045	4475	4475	4475	4475	0
348	20231027	140800	149117045	4475	4475	4475	4475	0
349	20231027	140700	149117045	4475	4475	4475	4475	0
350	20231027	140600	149117045	4475	4475	4475	4475	0
351	20231027	140500	149117045	4475	4475	4475	4475	0
352	20231027	140400	149117045	4475	4475	4475	4475	0
353	20231027	140300	149117045	4475	4475	4475	4475	0
354	20231027	140200	149117045	4475	4475	4475	4475	200
355	20231027	140100	148222045	4430	4430	4430	4430	0
356	20231027	140000	148222045	4430	4430	4430	4430	0
357	20231027	135900	148222045	4430	4430	4430	4430	0
358	20231027	135800	148222045	4430	4430	4430	4430	0
359	20231027	135700	148222045	4430	4430	4430	4430	0
360	20231027	135600	148222045	4430	4430	4430	4430	0
361	20231027	135500	148222045	4430	4430	4430	4430	0
362	20231027	135400	148222045	4430	4430	4430	4430	0
363	20231027	135300	148222045	4430	4430	4430	4430	0
364	20231027	135200	148222045	4430	4430	4430	4430	0
365	20231027	135100	148222045	4430	4430	4430	4430	0
366	20231027	135000	148222045	4430	4445	4445	4430	158
367	20231027	134900	147521100	4445	4445	4445	4445	0
368	20231027	134800	147521100	4445	4445	4445	4445	111
369	20231027	134700	147027705	4480	4480	4480	4480	0
370	20231027	134600	147027705	4480	4480	4480	4480	2
371	20231027	134500	147018745	4475	4475	4475	4475	2
372	20231027	134400	147009795	4450	4450	4450	4450	0
373	20231027	134300	147009795	4450	4450	4450	4450	0
374	20231027	134200	147009795	4450	4490	4490	4450	60
375	20231027	134100	146740795	4495	4480	4495	4480	12
376	20231027	134000	146686885	4480	4480	4480	4480	0
377	20231027	133900	146686885	4480	4445	4480	4445	65
378	20231027	133800	146396210	4445	4445	4445	4445	3
379	20231027	133700	146382875	4430	4430	4430	4430	197
380	20231027	133600	145510165	4430	4430	4430	4430	2
381	20231027	133500	145501305	4420	4420	4420	4420	72
382	20231027	133400	145183065	4420	4420	4420	4420	5
383	20231027	133300	145160965	4420	4420	4420	4420	0
384	20231027	133200	145160965	4420	4420	4420	4420	8
385	20231027	133100	145125605	4420	4420	4420	4420	39
386	20231027	133000	144953225	4395	4400	4400	4395	48
387	20231027	132900	144742030	4395	4420	4420	4395	973
388	20231027	132800	140460375	4430	4430	4430	4430	0
389	20231027	132700	140460375	4430	4430	4430	4430	0
390	20231027	132600	140460375	4430	4430	4430	4430	0
391	20231027	132500	140460375	4430	4430	4430	4430	0
392	20231027	132400	140460375	4430	4430	4430	4400	410
393	20231027	132300	138652290	4410	4410	4410	4410	860
394	20231027	132200	134859690	4410	4415	4415	4410	342
395	20231027	132100	133350800	4415	4430	4430	4415	503
396	20231027	132000	131127115	4435	4445	4445	4420	4517
397	20231027	131900	111089860	4445	4445	4445	4445	0
398	20231027	131800	111089860	4445	4445	4445	4445	0
399	20231027	131700	111089860	4445	4450	4450	4445	1853
400	20231027	131600	102844315	4450	4450	4450	4450	467
401	20231027	131500	100766165	4450	4455	4455	4450	158
402	20231027	131400	100062285	4455	4455	4455	4455	20
403	20231027	131300	99973185	4460	4465	4465	4460	594
404	20231027	131200	97322295	4465	4465	4465	4465	0
405	20231027	131100	97322295	4465	4465	4465	4465	0
406	20231027	131000	97322295	4465	4465	4465	4465	0
407	20231027	130900	97322295	4465	4465	4465	4465	0
408	20231027	130800	97322295	4465	4465	4465	4465	0
409	20231027	130700	97322295	4465	4465	4465	4465	0
410	20231027	130600	97322295	4465	4465	4465	4465	0
411	20231027	130500	97322295	4465	4465	4465	4465	0
412	20231027	130400	97322295	4465	4465	4465	4465	10
413	20231027	130300	97277645	4470	4465	4470	4465	125
414	20231027	130200	96719395	4475	4470	4475	4470	330
415	20231027	130100	95244170	4465	4465	4465	4465	0
416	20231027	130000	95244170	4465	4465	4465	4465	51
417	20231027	125900	95016455	4465	4465	4465	4465	16
418	20231027	125800	94945015	4465	4465	4465	4465	0
419	20231027	125700	94945015	4465	4465	4465	4465	0
420	20231027	125600	94945015	4465	4465	4465	4465	0
421	20231027	125500	94945015	4465	4465	4465	4465	0
422	20231027	125400	94945015	4465	4465	4465	4465	0
423	20231027	125300	94945015	4465	4465	4465	4465	0
424	20231027	125200	94945015	4465	4465	4465	4465	0
425	20231027	125100	94945015	4465	4475	4475	4465	821
426	20231027	125000	91272200	4480	4480	4480	4480	5
427	20231027	124900	91249800	4480	4480	4480	4480	0
428	20231027	124800	91249800	4480	4480	4480	4480	587
429	20231027	124700	88620040	4485	4485	4485	4485	0
430	20231027	124600	88620040	4485	4485	4485	4485	0
431	20231027	124500	88620040	4485	4485	4485	4485	0
432	20231027	124400	88620040	4485	4485	4485	4485	0
433	20231027	124300	88620040	4485	4485	4485	4485	429
434	20231027	124200	86695975	4490	4490	4490	4490	0
435	20231027	124100	86695975	4490	4490	4490	4490	428
436	20231027	124000	84774255	4495	4495	4495	4495	103
437	20231027	123900	84311270	4500	4500	4500	4500	0
438	20231027	123800	84311270	4500	4500	4500	4500	0
439	20231027	123700	84311270	4500	4500	4500	4500	0
440	20231027	123600	84311270	4500	4500	4500	4500	0
441	20231027	123500	84311270	4500	4500	4500	4500	0
442	20231027	123400	84311270	4500	4500	4500	4500	0
443	20231027	123300	84311270	4500	4500	4500	4500	0
444	20231027	123200	84311270	4500	4500	4500	4500	283
445	20231027	123100	83037770	4500	4500	4500	4500	109
446	20231027	123000	82547270	4500	4500	4500	4500	0
447	20231027	122900	82547270	4500	4500	4500	4500	0
448	20231027	122800	82547270	4500	4500	4500	4500	0
449	20231027	122700	82547270	4500	4500	4500	4500	0
450	20231027	122600	82547270	4500	4500	4500	4500	0
451	20231027	122500	82547270	4500	4500	4500	4500	0
452	20231027	122400	82547270	4500	4500	4500	4500	0
453	20231027	122300	82547270	4500	4500	4500	4500	0
454	20231027	122200	82547270	4500	4500	4500	4500	0
455	20231027	122100	82547270	4500	4500	4500	4500	0
456	20231027	122000	82547270	4500	4500	4500	4500	0
457	20231027	121900	82547270	4500	4500	4500	4500	0
458	20231027	121800	82547270	4500	4500	4500	4500	0
459	20231027	121700	82547270	4500	4500	4500	4500	0
460	20231027	121600	82547270	4500	4500	4500	4500	0
461	20231027	121500	82547270	4500	4500	4500	4500	0
462	20231027	121400	82547270	4500	4500	4500	4500	0
463	20231027	121300	82547270	4500	4500	4500	4500	0
464	20231027	121200	82547270	4500	4500	4500	4500	0
465	20231027	121100	82547270	4500	4500	4500	4500	0
466	20231027	121000	82547270	4500	4500	4500	4500	0
467	20231027	120900	82547270	4500	4500	4500	4500	0
468	20231027	120800	82547270	4500	4500	4500	4500	0
469	20231027	120700	82547270	4500	4500	4500	4500	0
470	20231027	120600	82547270	4500	4500	4500	4500	0
471	20231027	120500	82547270	4500	4500	4500	4500	0
472	20231027	120400	82547270	4500	4500	4500	4500	0
473	20231027	120300	82547270	4500	4500	4500	4500	0
474	20231027	120200	82547270	4500	4500	4500	4500	0
475	20231027	120100	82547270	4500	4500	4500	4500	0
476	20231027	120000	82547270	4500	4500	4500	4500	0
477	20231027	115900	82547270	4500	4500	4500	4500	100
478	20231027	115800	82097270	4505	4505	4505	4505	0
479	20231027	115700	82097270	4505	4505	4505	4505	0
480	20231027	115600	82097270	4505	4510	4510	4505	84
481	20231027	115500	81718765	4525	4525	4525	4525	13
482	20231027	115400	81659940	4505	4505	4505	4505	0
483	20231027	115300	81659940	4505	4505	4505	4505	0
484	20231027	115200	81659940	4505	4505	4505	4505	10
485	20231027	115100	81614890	4505	4505	4505	4505	300
486	20231027	115000	80263390	4530	4530	4530	4530	0
487	20231027	114900	80263390	4530	4530	4530	4530	0
488	20231027	114800	80263390	4530	4530	4530	4530	0
489	20231027	114700	80263390	4530	4530	4530	4530	36
490	20231027	114600	80100310	4535	4535	4535	4535	17
491	20231027	114500	80023215	4535	4530	4535	4530	105
492	20231027	114400	79547540	4530	4530	4530	4530	30
493	20231027	114300	79411640	4530	4530	4530	4530	80
494	20231027	114200	79049240	4530	4525	4530	4525	85
495	20231027	114100	78664595	4525	4525	4525	4525	0
496	20231027	114000	78664595	4525	4525	4525	4525	0
497	20231027	113900	78664595	4525	4525	4525	4525	0
498	20231027	113800	78664595	4525	4520	4530	4520	307
499	20231027	113700	77276035	4510	4520	4520	4510	237
500	20231027	113600	76204805	4525	4525	4525	4525	0
501	20231027	113500	76204805	4525	4525	4525	4525	0
502	20231027	113400	76204805	4525	4520	4525	4520	185
503	20231027	113300	75368180	4525	4510	4525	4510	300
504	20231027	113200	74012180	4525	4520	4525	4520	101
505	20231027	113100	73555185	4520	4520	4520	4520	50
506	20231027	113000	73329185	4520	4520	4520	4520	235
507	20231027	112900	72266985	4515	4515	4515	4515	96
508	20231027	112800	71833545	4520	4520	4520	4520	0
509	20231027	112700	71833545	4520	4520	4520	4520	66
510	20231027	112600	71535225	4515	4515	4515	4515	0
511	20231027	112500	71535225	4515	4515	4515	4515	0
512	20231027	112400	71535225	4515	4515	4515	4515	0
513	20231027	112300	71535225	4515	4510	4515	4510	161
514	20231027	112200	70808750	4505	4505	4505	4505	0
515	20231027	112100	70808750	4505	4505	4505	4505	0
516	20231027	112000	70808750	4505	4505	4505	4505	0
517	20231027	111900	70808750	4505	4505	4505	4505	0
518	20231027	111800	70808750	4505	4505	4505	4505	62
519	20231027	111700	70529440	4505	4505	4505	4505	0
520	20231027	111600	70529440	4505	4505	4505	4505	0
521	20231027	111500	70529440	4505	4505	4505	4505	0
522	20231027	111400	70529440	4505	4505	4505	4505	0
523	20231027	111300	70529440	4505	4505	4505	4505	0
524	20231027	111200	70529440	4505	4505	4505	4505	5
525	20231027	111100	70506915	4505	4505	4505	4505	0
526	20231027	111000	70506915	4505	4505	4505	4505	0
527	20231027	110900	70506915	4505	4505	4505	4505	0
528	20231027	110800	70506915	4505	4505	4505	4505	0
529	20231027	110700	70506915	4505	4505	4505	4505	0
530	20231027	110600	70506915	4505	4505	4505	4505	0
531	20231027	110500	70506915	4505	4500	4505	4500	36
532	20231027	110400	70344825	4500	4510	4510	4500	102
533	20231027	110300	69885625	4510	4510	4515	4500	71
534	20231027	110200	69565830	4500	4515	4515	4500	78
535	20231027	110100	69214680	4515	4515	4515	4515	0
536	20231027	110000	69214680	4515	4515	4515	4515	0
537	20231027	105900	69214680	4515	4515	4515	4515	0
538	20231027	105800	69214680	4515	4515	4515	4515	0
539	20231027	105700	69214680	4515	4515	4515	4515	5
540	20231027	105600	69192105	4520	4520	4520	4520	0
541	20231027	105500	69192105	4520	4520	4520	4520	3
542	20231027	105400	69178545	4515	4510	4515	4510	459
543	20231027	105300	67106210	4515	4515	4515	4515	0
544	20231027	105200	67106210	4515	4515	4515	4515	0
545	20231027	105100	67106210	4515	4515	4515	4515	0
546	20231027	105000	67106210	4515	4515	4515	4515	0
547	20231027	104900	67106210	4515	4515	4515	4515	0
548	20231027	104800	67106210	4515	4515	4515	4515	210
549	20231027	104700	66158060	4505	4505	4505	4505	300
550	20231027	104600	64806560	4520	4520	4520	4520	0
551	20231027	104500	64806560	4520	4520	4520	4520	0
552	20231027	104400	64806560	4520	4500	4525	4500	664
553	20231027	104300	61809715	4500	4500	4500	4500	0
554	20231027	104200	61809715	4500	4500	4500	4500	46
555	20231027	104100	61602715	4500	4500	4500	4500	190
556	20231027	104000	60747715	4480	4480	4480	4480	0
557	20231027	103900	60747715	4480	4485	4485	4480	30
558	20231027	103800	60613285	4480	4480	4480	4480	142
559	20231027	103700	59977125	4480	4480	4480	4480	0
560	20231027	103600	59977125	4480	4490	4490	4480	35
561	20231027	103500	59820025	4505	4505	4505	4505	1
562	20231027	103400	59815520	4505	4505	4505	4505	70
563	20231027	103300	59500170	4500	4500	4500	4500	130
564	20231027	103200	58915170	4490	4490	4490	4490	4
565	20231027	103100	58897210	4495	4495	4495	4495	98
566	20231027	103000	58456700	4490	4490	4490	4490	0
567	20231027	102900	58456700	4490	4490	4490	4490	0
568	20231027	102800	58456700	4490	4490	4490	4490	0
569	20231027	102700	58456700	4490	4490	4490	4490	102
570	20231027	102600	57998720	4490	4490	4490	4490	2
571	20231027	102500	57989740	4475	4475	4475	4475	9
572	20231027	102400	57949465	4490	4490	4490	4490	226
573	20231027	102300	56934725	4495	4495	4495	4495	0
574	20231027	102200	56934725	4495	4495	4495	4495	5
575	20231027	102100	56912250	4495	4495	4495	4495	0
576	20231027	102000	56912250	4495	4490	4495	4490	170
577	20231027	101900	56148325	4490	4490	4490	4490	40
578	20231027	101800	55968725	4490	4490	4490	4490	0
579	20231027	101700	55968725	4490	4490	4490	4490	10
580	20231027	101600	55923825	4500	4490	4500	4490	580
581	20231027	101500	53316275	4495	4495	4495	4495	38
582	20231027	101400	53145465	4490	4490	4490	4490	0
583	20231027	101300	53145465	4490	4490	4490	4490	230
584	20231027	101200	52112765	4500	4500	4500	4500	0
585	20231027	101100	52112765	4500	4490	4500	4490	244
586	20231027	101000	51016185	4485	4485	4485	4485	7
587	20231027	100900	50984790	4480	4485	4485	4480	7
588	20231027	100800	50953400	4470	4465	4470	4465	186
589	20231027	100700	50121985	4460	4460	4460	4460	0
590	20231027	100600	50121985	4460	4460	4460	4460	1
591	20231027	100500	50117525	4455	4455	4455	4455	2
592	20231027	100400	50108615	4455	4455	4455	4455	5
593	20231027	100300	50086340	4450	4450	4450	4450	16
594	20231027	100200	50015140	4440	4440	4440	4440	0
595	20231027	100100	50015140	4440	4440	4440	4440	0
596	20231027	100000	50015140	4440	4440	4440	4440	12
597	20231027	095900	49961860	4440	4440	4440	4440	0
598	20231027	095800	49961860	4440	4440	4440	4440	11
599	20231027	095700	49913020	4440	4440	4440	4440	22
600	20231027	095600	49815340	4440	4440	4440	4440	142
601	20231027	095500	49184860	4440	4445	4445	4440	12
602	20231027	095400	49131540	4445	4445	4445	4445	0
603	20231027	095300	49131540	4445	4445	4445	4445	12
604	20231027	095200	49078200	4440	4440	4440	4440	12
605	20231027	095100	49024920	4435	4455	4455	4435	14
606	20231027	095000	48962790	4455	4435	4455	4435	23
607	20231027	094900	48860585	4445	4445	4445	4445	20
608	20231027	094800	48771685	4435	4435	4435	4435	11
609	20231027	094700	48722900	4435	4440	4440	4435	222
610	20231027	094600	47737280	4440	4440	4440	4440	89
611	20231027	094500	47342120	4440	4440	4440	4440	12
612	20231027	094400	47288840	4440	4440	4440	4440	12
613	20231027	094300	47235560	4440	4440	4440	4440	100
614	20231027	094200	46791560	4440	4440	4440	4440	12
615	20231027	094100	46738280	4440	4440	4440	4440	12
616	20231027	094000	46685000	4440	4470	4470	4440	515
617	20231027	093900	44398260	4470	4440	4470	4440	14
618	20231027	093800	44336040	4440	4440	4440	4440	0
619	20231027	093700	44336040	4440	4440	4440	4440	227
620	20231027	093600	43328160	4440	4465	4465	4440	13
621	20231027	093500	43270390	4470	4435	4470	4435	20
622	20231027	093400	43181425	4470	4470	4470	4430	15
623	20231027	093300	43114855	4430	4430	4430	4430	33
624	20231027	093200	42968665	4430	4435	4435	4430	54
625	20231027	093100	42729440	4430	4440	4440	4430	212
626	20231027	093000	41788445	4435	4435	4435	4435	12
627	20231027	092900	41735225	4435	4435	4435	4435	11
628	20231027	092800	41686440	4430	4460	4460	4430	2044
629	20231027	092700	32570760	4460	4460	4460	4460	700
630	20231027	092600	29448760	4460	4465	4465	4460	651
631	20231027	092500	26542105	4465	4465	4465	4465	64
632	20231027	092400	26256345	4465	4470	4470	4465	12
633	20231027	092300	26202710	4470	4470	4470	4470	12
634	20231027	092200	26149070	4470	4470	4470	4470	12
635	20231027	092100	26095430	4465	4465	4465	4465	8
636	20231027	092000	26059710	4465	4470	4470	4465	12
637	20231027	091900	26006100	4470	4470	4470	4470	12
638	20231027	091800	25952460	4470	4470	4470	4470	157
639	20231027	091700	25250670	4465	4465	4465	4465	12
640	20231027	091600	25197090	4495	4495	4495	4495	1
641	20231027	091500	25192595	4465	4485	4485	4465	31
642	20231027	091400	25053800	4465	4465	4465	4465	12
643	20231027	091300	25000220	4460	4495	4495	4460	308
644	20231027	091200	23616180	4465	4465	4465	4465	221
645	20231027	091100	22629415	4465	4470	4470	4465	584
646	20231027	091000	20020985	4465	4465	4465	4465	0
647	20231027	090900	20020985	4465	4470	4470	4465	11
648	20231027	090800	19971835	4465	4475	4475	4465	687
649	20231027	090700	16897875	4500	4475	4500	4475	880
650	20231027	090600	12939930	4475	4480	4480	4475	75
651	20231027	090500	12603990	4480	4470	4495	4470	387
652	20231027	090400	10871350	4470	4475	4475	4470	646
653	20231027	090300	7982670	4475	4475	4475	4475	208
654	20231027	090200	7051870	4475	4475	4475	4475	12
655	20231027	090100	6998170	4505	4465	4505	4465	127
656	20231027	090000	6426860	4460	4460	4460	4460	1441