KissMeData/270870/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203200	65860170	5830	5830	5830	5830	1987
3	20231026	203100	65860170	5830	5830	5830	5830	0
4	20231026	203000	65860170	5830	5830	5830	5830	0
5	20231026	202900	65860170	5830	5830	5830	5830	0
6	20231026	202800	65860170	5830	5830	5830	5830	0
7	20231026	202700	65860170	5830	5830	5830	5830	0
8	20231026	202600	65860170	5830	5830	5830	5830	0
9	20231026	202500	65860170	5830	5830	5830	5830	0
10	20231026	202400	65860170	5830	5830	5830	5830	0
11	20231026	202300	65860170	5830	5830	5830	5830	0
12	20231026	202200	65860170	5830	5830	5830	5830	0
13	20231026	202100	65860170	5830	5830	5830	5830	0
14	20231026	202000	65860170	5830	5830	5830	5830	0
15	20231026	201900	65860170	5830	5830	5830	5830	0
16	20231026	201800	65860170	5830	5830	5830	5830	0
17	20231026	201700	65860170	5830	5830	5830	5830	0
18	20231026	201600	65860170	5830	5830	5830	5830	0
19	20231026	201500	65860170	5830	5830	5830	5830	0
20	20231026	201400	65860170	5830	5830	5830	5830	0
21	20231026	201300	65860170	5830	5830	5830	5830	0
22	20231026	201200	65860170	5830	5830	5830	5830	0
23	20231026	201100	65860170	5830	5830	5830	5830	0
24	20231026	201000	65860170	5830	5830	5830	5830	0
25	20231026	200900	65860170	5830	5830	5830	5830	0
26	20231026	200800	65860170	5830	5830	5830	5830	0
27	20231026	200700	65860170	5830	5830	5830	5830	0
28	20231026	200600	65860170	5830	5830	5830	5830	0
29	20231026	200500	65860170	5830	5830	5830	5830	0
30	20231026	200400	65860170	5830	5830	5830	5830	0
31	20231026	200300	65860170	5830	5830	5830	5830	0
32	20231026	200200	65860170	5830	5830	5830	5830	1987
33	20231026	200100	65860170	5830	5830	5830	5830	0
34	20231026	200000	65860170	5830	5830	5830	5830	0
35	20231026	195900	65860170	5830	5830	5830	5830	0
36	20231026	195800	65860170	5830	5830	5830	5830	0
37	20231026	195700	65860170	5830	5830	5830	5830	0
38	20231026	195600	65860170	5830	5830	5830	5830	0
39	20231026	195500	65860170	5830	5830	5830	5830	0
40	20231026	195400	65860170	5830	5830	5830	5830	0
41	20231026	195300	65860170	5830	5830	5830	5830	0
42	20231026	195200	65860170	5830	5830	5830	5830	0
43	20231026	195100	65860170	5830	5830	5830	5830	0
44	20231026	195000	65860170	5830	5830	5830	5830	0
45	20231026	194900	65860170	5830	5830	5830	5830	0
46	20231026	194800	65860170	5830	5830	5830	5830	0
47	20231026	194700	65860170	5830	5830	5830	5830	0
48	20231026	194600	65860170	5830	5830	5830	5830	0
49	20231026	194500	65860170	5830	5830	5830	5830	0
50	20231026	194400	65860170	5830	5830	5830	5830	0
51	20231026	194300	65860170	5830	5830	5830	5830	0
52	20231026	194200	65860170	5830	5830	5830	5830	0
53	20231026	194100	65860170	5830	5830	5830	5830	0
54	20231026	194000	65860170	5830	5830	5830	5830	0
55	20231026	193900	65860170	5830	5830	5830	5830	0
56	20231026	193800	65860170	5830	5830	5830	5830	0
57	20231026	193700	65860170	5830	5830	5830	5830	0
58	20231026	193600	65860170	5830	5830	5830	5830	0
59	20231026	193500	65860170	5830	5830	5830	5830	0
60	20231026	193400	65860170	5830	5830	5830	5830	0
61	20231026	193300	65860170	5830	5830	5830	5830	0
62	20231026	193200	65860170	5830	5830	5830	5830	1987
63	20231026	193100	65860170	5830	5830	5830	5830	0
64	20231026	193000	65860170	5830	5830	5830	5830	0
65	20231026	192900	65860170	5830	5830	5830	5830	0
66	20231026	192800	65860170	5830	5830	5830	5830	0
67	20231026	192700	65860170	5830	5830	5830	5830	0
68	20231026	192600	65860170	5830	5830	5830	5830	0
69	20231026	192500	65860170	5830	5830	5830	5830	0
70	20231026	192400	65860170	5830	5830	5830	5830	0
71	20231026	192300	65860170	5830	5830	5830	5830	0
72	20231026	192200	65860170	5830	5830	5830	5830	0
73	20231026	192100	65860170	5830	5830	5830	5830	0
74	20231026	192000	65860170	5830	5830	5830	5830	0
75	20231026	191900	65860170	5830	5830	5830	5830	0
76	20231026	191800	65860170	5830	5830	5830	5830	0
77	20231026	191700	65860170	5830	5830	5830	5830	0
78	20231026	191600	65860170	5830	5830	5830	5830	0
79	20231026	191500	65860170	5830	5830	5830	5830	0
80	20231026	191400	65860170	5830	5830	5830	5830	0
81	20231026	191300	65860170	5830	5830	5830	5830	0
82	20231026	191200	65860170	5830	5830	5830	5830	0
83	20231026	191100	65860170	5830	5830	5830	5830	0
84	20231026	191000	65860170	5830	5830	5830	5830	0
85	20231026	190900	65860170	5830	5830	5830	5830	0
86	20231026	190800	65860170	5830	5830	5830	5830	0
87	20231026	190700	65860170	5830	5830	5830	5830	0
88	20231026	190600	65860170	5830	5830	5830	5830	0
89	20231026	190500	65860170	5830	5830	5830	5830	0
90	20231026	190400	65860170	5830	5830	5830	5830	0
91	20231026	190300	65860170	5830	5830	5830	5830	0
92	20231026	190200	65860170	5830	5830	5830	5830	1987
93	20231026	190100	65860170	5830	5830	5830	5830	0
94	20231026	190000	65860170	5830	5830	5830	5830	0
95	20231026	185900	65860170	5830	5830	5830	5830	0
96	20231026	185800	65860170	5830	5830	5830	5830	0
97	20231026	185700	65860170	5830	5830	5830	5830	0
98	20231026	185600	65860170	5830	5830	5830	5830	0
99	20231026	185500	65860170	5830	5830	5830	5830	0
100	20231026	185400	65860170	5830	5830	5830	5830	0
101	20231026	185300	65860170	5830	5830	5830	5830	0
102	20231026	185200	65860170	5830	5830	5830	5830	0
103	20231026	185100	65860170	5830	5830	5830	5830	0
104	20231026	185000	65860170	5830	5830	5830	5830	0
105	20231026	184900	65860170	5830	5830	5830	5830	0
106	20231026	184800	65860170	5830	5830	5830	5830	0
107	20231026	184700	65860170	5830	5830	5830	5830	0
108	20231026	184600	65860170	5830	5830	5830	5830	0
109	20231026	184500	65860170	5830	5830	5830	5830	0
110	20231026	184400	65860170	5830	5830	5830	5830	0
111	20231026	184300	65860170	5830	5830	5830	5830	0
112	20231026	184200	65860170	5830	5830	5830	5830	0
113	20231026	184100	65860170	5830	5830	5830	5830	0
114	20231026	184000	65860170	5830	5830	5830	5830	0
115	20231026	183900	65860170	5830	5830	5830	5830	0
116	20231026	183800	65860170	5830	5830	5830	5830	0
117	20231026	183700	65860170	5830	5830	5830	5830	0
118	20231026	183600	65860170	5830	5830	5830	5830	0
119	20231026	183500	65860170	5830	5830	5830	5830	0
120	20231026	183400	65860170	5830	5830	5830	5830	0
121	20231026	183300	65860170	5830	5830	5830	5830	0
122	20231026	183200	65860170	5830	5830	5830	5830	1987
123	20231026	183100	65860170	5830	5830	5830	5830	0
124	20231026	183000	65860170	5830	5830	5830	5830	0
125	20231026	182900	65860170	5830	5830	5830	5830	0
126	20231026	182800	65860170	5830	5830	5830	5830	0
127	20231026	182700	65860170	5830	5830	5830	5830	0
128	20231026	182600	65860170	5830	5830	5830	5830	0
129	20231026	182500	65860170	5830	5830	5830	5830	0
130	20231026	182400	65860170	5830	5830	5830	5830	0
131	20231026	182300	65860170	5830	5830	5830	5830	0
132	20231026	182200	65860170	5830	5830	5830	5830	0
133	20231026	182100	65860170	5830	5830	5830	5830	0
134	20231026	182000	65860170	5830	5830	5830	5830	0
135	20231026	181900	65860170	5830	5830	5830	5830	0
136	20231026	181800	65860170	5830	5830	5830	5830	0
137	20231026	181700	65860170	5830	5830	5830	5830	0
138	20231026	181600	65860170	5830	5830	5830	5830	0
139	20231026	181500	65860170	5830	5830	5830	5830	0
140	20231026	181400	65860170	5830	5830	5830	5830	0
141	20231026	181300	65860170	5830	5830	5830	5830	0
142	20231026	181200	65860170	5830	5830	5830	5830	0
143	20231026	181100	65860170	5830	5830	5830	5830	0
144	20231026	181000	65860170	5830	5830	5830	5830	0
145	20231026	180900	65860170	5830	5830	5830	5830	0
146	20231026	180800	65860170	5830	5830	5830	5830	0
147	20231026	180700	65860170	5830	5830	5830	5830	0
148	20231026	180600	65860170	5830	5830	5830	5830	0
149	20231026	180500	65860170	5830	5830	5830	5830	0
150	20231026	180400	65860170	5830	5830	5830	5830	0
151	20231026	180300	65860170	5830	5830	5830	5830	0
152	20231026	180200	65860170	5830	5830	5830	5830	1987
153	20231026	180100	65860170	5830	5830	5830	5830	0
154	20231026	180000	65860170	5830	5830	5830	5830	0
155	20231026	175900	65860170	5830	5830	5830	5830	0
156	20231026	175800	65860170	5830	5830	5830	5830	0
157	20231026	175700	65860170	5830	5830	5830	5830	0
158	20231026	175600	65860170	5830	5830	5830	5830	0
159	20231026	175500	65860170	5830	5830	5830	5830	0
160	20231026	175400	65860170	5830	5830	5830	5830	0
161	20231026	175300	65860170	5830	5830	5830	5830	0
162	20231026	175200	65860170	5830	5830	5830	5830	0
163	20231026	175100	65860170	5830	5830	5830	5830	0
164	20231026	175000	65860170	5830	5830	5830	5830	0
165	20231026	174900	65860170	5830	5830	5830	5830	0
166	20231026	174800	65860170	5830	5830	5830	5830	0
167	20231026	174700	65860170	5830	5830	5830	5830	0
168	20231026	174600	65860170	5830	5830	5830	5830	0
169	20231026	174500	65860170	5830	5830	5830	5830	0
170	20231026	174400	65860170	5830	5830	5830	5830	0
171	20231026	174300	65860170	5830	5830	5830	5830	0
172	20231026	174200	65860170	5830	5830	5830	5830	0
173	20231026	174100	65860170	5830	5830	5830	5830	0
174	20231026	174000	65860170	5830	5830	5830	5830	0
175	20231026	173900	65860170	5830	5830	5830	5830	0
176	20231026	173800	65860170	5830	5830	5830	5830	0
177	20231026	173700	65860170	5830	5830	5830	5830	0
178	20231026	173600	65860170	5830	5830	5830	5830	0
179	20231026	173500	65860170	5830	5830	5830	5830	0
180	20231026	173400	65860170	5830	5830	5830	5830	0
181	20231026	173300	65860170	5830	5830	5830	5830	0
182	20231026	173200	65860170	5830	5830	5830	5830	1987
183	20231026	173100	65860170	5830	5830	5830	5830	0
184	20231026	173000	65860170	5830	5830	5830	5830	0
185	20231026	172900	65860170	5830	5830	5830	5830	0
186	20231026	172800	65860170	5830	5830	5830	5830	0
187	20231026	172700	65860170	5830	5830	5830	5830	0
188	20231026	172600	65860170	5830	5830	5830	5830	0
189	20231026	172500	65860170	5830	5830	5830	5830	0
190	20231026	172400	65860170	5830	5830	5830	5830	0
191	20231026	172300	65860170	5830	5830	5830	5830	0
192	20231026	172200	65860170	5830	5830	5830	5830	0
193	20231026	172100	65860170	5830	5830	5830	5830	0
194	20231026	172000	65860170	5830	5830	5830	5830	0
195	20231026	171900	65860170	5830	5830	5830	5830	0
196	20231026	171800	65860170	5830	5830	5830	5830	0
197	20231026	171700	65860170	5830	5830	5830	5830	0
198	20231026	171600	65860170	5830	5830	5830	5830	0
199	20231026	171500	65860170	5830	5830	5830	5830	0
200	20231026	171400	65860170	5830	5830	5830	5830	0
201	20231026	171300	65860170	5830	5830	5830	5830	0
202	20231026	171200	65860170	5830	5830	5830	5830	0
203	20231026	171100	65860170	5830	5830	5830	5830	0
204	20231026	171000	65860170	5830	5830	5830	5830	0
205	20231026	170900	65860170	5830	5830	5830	5830	0
206	20231026	170800	65860170	5830	5830	5830	5830	0
207	20231026	170700	65860170	5830	5830	5830	5830	0
208	20231026	170600	65860170	5830	5830	5830	5830	0
209	20231026	170500	65860170	5830	5830	5830	5830	0
210	20231026	170400	65860170	5830	5830	5830	5830	0
211	20231026	170300	65860170	5830	5830	5830	5830	0
212	20231026	170200	65860170	5830	5830	5830	5830	1987
213	20231026	170100	65860170	5830	5830	5830	5830	0
214	20231026	170000	65860170	5830	5830	5830	5830	0
215	20231026	165900	65860170	5830	5830	5830	5830	0
216	20231026	165800	65860170	5830	5830	5830	5830	0
217	20231026	165700	65860170	5830	5830	5830	5830	0
218	20231026	165600	65860170	5830	5830	5830	5830	0
219	20231026	165500	65860170	5830	5830	5830	5830	0
220	20231026	165400	65860170	5830	5830	5830	5830	0
221	20231026	165300	65860170	5830	5830	5830	5830	0
222	20231026	165200	65860170	5830	5830	5830	5830	0
223	20231026	165100	65860170	5830	5830	5830	5830	0
224	20231026	165000	65860170	5830	5830	5830	5830	0
225	20231026	164900	65860170	5830	5830	5830	5830	0
226	20231026	164800	65860170	5830	5830	5830	5830	0
227	20231026	164700	65860170	5830	5830	5830	5830	0
228	20231026	164600	65860170	5830	5830	5830	5830	0
229	20231026	164500	65860170	5830	5830	5830	5830	0
230	20231026	164400	65860170	5830	5830	5830	5830	0
231	20231026	164300	65860170	5830	5830	5830	5830	0
232	20231026	164200	65860170	5830	5830	5830	5830	0
233	20231026	164100	65860170	5830	5830	5830	5830	0
234	20231026	164000	65860170	5830	5830	5830	5830	0
235	20231026	163900	65860170	5830	5830	5830	5830	0
236	20231026	163800	65860170	5830	5830	5830	5830	0
237	20231026	163700	65860170	5830	5830	5830	5830	0
238	20231026	163600	65860170	5830	5830	5830	5830	0
239	20231026	163500	65860170	5830	5830	5830	5830	0
240	20231026	163400	65860170	5830	5830	5830	5830	0
241	20231026	163300	65860170	5830	5830	5830	5830	0
242	20231026	163200	65860170	5830	5830	5830	5830	1987
243	20231026	163100	65860170	5830	5830	5830	5830	0
244	20231026	163000	65860170	5830	5830	5830	5830	0
245	20231026	162900	65860170	5830	5830	5830	5830	0
246	20231026	162800	65860170	5830	5830	5830	5830	0
247	20231026	162700	65860170	5830	5830	5830	5830	0
248	20231026	162600	65860170	5830	5830	5830	5830	0
249	20231026	162500	65860170	5830	5830	5830	5830	0
250	20231026	162400	65860170	5830	5830	5830	5830	0
251	20231026	162300	65860170	5830	5830	5830	5830	0
252	20231026	162200	65860170	5830	5830	5830	5830	0
253	20231026	162100	65860170	5830	5830	5830	5830	0
254	20231026	162000	65860170	5830	5830	5830	5830	0
255	20231026	161900	65860170	5830	5830	5830	5830	0
256	20231026	161800	65860170	5830	5830	5830	5830	0
257	20231026	161700	65860170	5830	5830	5830	5830	0
258	20231026	161600	65860170	5830	5830	5830	5830	0
259	20231026	161500	65860170	5830	5830	5830	5830	0
260	20231026	161400	65860170	5830	5830	5830	5830	0
261	20231026	161300	65860170	5830	5830	5830	5830	0
262	20231026	161200	65860170	5830	5830	5830	5830	0
263	20231026	161100	65860170	5830	5830	5830	5830	0
264	20231026	161000	65860170	5830	5830	5830	5830	0
265	20231026	160900	65860170	5830	5830	5830	5830	0
266	20231026	160800	65860170	5830	5830	5830	5830	0
267	20231026	160700	65860170	5830	5830	5830	5830	0
268	20231026	160600	65860170	5830	5830	5830	5830	0
269	20231026	160500	65860170	5830	5830	5830	5830	0
270	20231026	160400	65860170	5830	5830	5830	5830	0
271	20231026	160300	65860170	5830	5830	5830	5830	0
272	20231026	160200	65860170	5830	5830	5830	5830	1987
273	20231026	160100	65860170	5830	5830	5830	5830	0
274	20231026	160000	65860170	5830	5830	5830	5830	0
275	20231026	155900	65860170	5830	5830	5830	5830	0
276	20231026	155800	65860170	5830	5830	5830	5830	0
277	20231026	155700	65860170	5830	5830	5830	5830	0
278	20231026	155600	65860170	5830	5830	5830	5830	0
279	20231026	155500	65860170	5830	5830	5830	5830	0
280	20231026	155400	65860170	5830	5830	5830	5830	0
281	20231026	155300	65860170	5830	5830	5830	5830	0
282	20231026	155200	65860170	5830	5830	5830	5830	0
283	20231026	155100	65860170	5830	5830	5830	5830	0
284	20231026	155000	65860170	5830	5830	5830	5830	0
285	20231026	154900	65860170	5830	5830	5830	5830	0
286	20231026	154800	65860170	5830	5830	5830	5830	0
287	20231026	154700	65860170	5830	5830	5830	5830	0
288	20231026	154600	65860170	5830	5830	5830	5830	0
289	20231026	154500	65860170	5830	5830	5830	5830	0
290	20231026	154400	65860170	5830	5830	5830	5830	0
291	20231026	154300	65860170	5830	5830	5830	5830	0
292	20231026	154200	65860170	5830	5830	5830	5830	0
293	20231026	154100	65860170	5830	5830	5830	5830	0
294	20231026	154000	65860170	5830	5830	5830	5830	0
295	20231026	153900	65860170	5830	5830	5830	5830	0
296	20231026	153800	65860170	5830	5830	5830	5830	0
297	20231026	153700	65860170	5830	5830	5830	5830	0
298	20231026	153600	65860170	5830	5830	5830	5830	0
299	20231026	153500	65860170	5830	5830	5830	5830	0
300	20231026	153400	65860170	5830	5830	5830	5830	0
301	20231026	153300	65860170	5830	5830	5830	5830	0
302	20231026	153200	65860170	5830	5830	5830	5830	1987
303	20231026	153100	65860170	5830	5830	5830	5830	0
304	20231026	153000	65860170	5830	5830	5830	5830	1987
305	20231026	152900	54275960	5790	5790	5790	5790	0
306	20231026	152800	54275960	5790	5790	5790	5790	0
307	20231026	152700	54275960	5790	5790	5790	5790	0
308	20231026	152600	54275960	5790	5790	5790	5790	0
309	20231026	152500	54275960	5790	5790	5790	5790	0
310	20231026	152400	54275960	5790	5790	5790	5790	0
311	20231026	152300	54275960	5790	5790	5790	5790	0
312	20231026	152200	54275960	5790	5790	5790	5790	0
313	20231026	152100	54275960	5790	5790	5790	5790	0
314	20231026	152000	54275960	5790	5790	5790	5790	0
315	20231026	151900	54275960	5790	5750	5790	5750	470
316	20231026	151800	51564970	5750	5750	5750	5750	7
317	20231026	151700	51524720	5730	5700	5750	5700	248
318	20231026	151600	50106170	5700	5700	5700	5700	0
319	20231026	151500	50106170	5700	5700	5700	5700	0
320	20231026	151400	50106170	5700	5700	5700	5700	0
321	20231026	151300	50106170	5700	5700	5700	5700	2
322	20231026	151200	50094770	5700	5700	5700	5700	0
323	20231026	151100	50094770	5700	5700	5700	5700	0
324	20231026	151000	50094770	5700	5700	5700	5700	0
325	20231026	150900	50094770	5700	5700	5700	5700	17
326	20231026	150800	49997870	5700	5700	5700	5700	0
327	20231026	150700	49997870	5700	5700	5700	5700	0
328	20231026	150600	49997870	5700	5700	5700	5700	0
329	20231026	150500	49997870	5700	5700	5700	5700	0
330	20231026	150400	49997870	5700	5700	5700	5700	1
331	20231026	150300	49992170	5670	5670	5670	5670	24
332	20231026	150200	49856090	5680	5680	5680	5680	3
333	20231026	150100	49839050	5680	5680	5690	5680	56
334	20231026	150000	49520960	5680	5680	5680	5680	36
335	20231026	145900	49316480	5710	5710	5710	5710	1
336	20231026	145800	49310770	5690	5690	5690	5690	0
337	20231026	145700	49310770	5690	5690	5710	5690	75
338	20231026	145600	48882620	5700	5690	5700	5690	34
339	20231026	145500	48689010	5690	5690	5690	5690	50
340	20231026	145400	48404510	5680	5680	5680	5680	36
341	20231026	145300	48200030	5670	5670	5670	5670	20
342	20231026	145200	48086630	5680	5680	5680	5680	0
343	20231026	145100	48086630	5680	5680	5680	5680	0
344	20231026	145000	48086630	5680	5680	5680	5680	0
345	20231026	144900	48086630	5680	5670	5680	5670	79
346	20231026	144800	47638690	5670	5640	5670	5640	307
347	20231026	144700	45900140	5640	5640	5640	5640	0
348	20231026	144600	45900140	5640	5640	5640	5640	0
349	20231026	144500	45900140	5640	5640	5640	5640	0
350	20231026	144400	45900140	5640	5640	5640	5640	0
351	20231026	144300	45900140	5640	5640	5640	5640	30
352	20231026	144200	45730940	5640	5640	5640	5640	0
353	20231026	144100	45730940	5640	5640	5640	5640	0
354	20231026	144000	45730940	5640	5640	5640	5640	23
355	20231026	143900	45601220	5640	5640	5640	5640	126
356	20231026	143800	44890580	5640	5640	5640	5640	2
357	20231026	143700	44879300	5630	5630	5630	5630	0
358	20231026	143600	44879300	5630	5630	5630	5630	0
359	20231026	143500	44879300	5630	5630	5630	5630	101
360	20231026	143400	44310670	5620	5620	5620	5620	110
361	20231026	143300	43692470	5610	5610	5610	5610	43
362	20231026	143200	43451240	5610	5610	5610	5610	0
363	20231026	143100	43451240	5610	5610	5610	5610	10
364	20231026	143000	43395140	5610	5610	5610	5610	53
365	20231026	142900	43097810	5620	5620	5620	5620	0
366	20231026	142800	43097810	5620	5620	5620	5620	0
367	20231026	142700	43097810	5620	5620	5620	5620	0
368	20231026	142600	43097810	5620	5620	5620	5620	0
369	20231026	142500	43097810	5620	5620	5620	5620	0
370	20231026	142400	43097810	5620	5620	5620	5620	0
371	20231026	142300	43097810	5620	5620	5620	5620	2
372	20231026	142200	43086570	5620	5620	5620	5620	0
373	20231026	142100	43086570	5620	5620	5620	5620	0
374	20231026	142000	43086570	5620	5620	5620	5620	0
375	20231026	141900	43086570	5620	5620	5620	5620	0
376	20231026	141800	43086570	5620	5620	5620	5620	0
377	20231026	141700	43086570	5620	5620	5620	5620	0
378	20231026	141600	43086570	5620	5620	5620	5620	0
379	20231026	141500	43086570	5620	5620	5620	5620	0
380	20231026	141400	43086570	5620	5620	5620	5620	10
381	20231026	141300	43030370	5610	5610	5610	5610	60
382	20231026	141200	42693770	5630	5630	5630	5630	0
383	20231026	141100	42693770	5630	5630	5630	5630	0
384	20231026	141000	42693770	5630	5630	5630	5630	0
385	20231026	140900	42693770	5630	5630	5630	5630	0
386	20231026	140800	42693770	5630	5630	5630	5630	0
387	20231026	140700	42693770	5630	5630	5630	5630	0
388	20231026	140600	42693770	5630	5630	5630	5630	0
389	20231026	140500	42693770	5630	5630	5630	5630	0
390	20231026	140400	42693770	5630	5630	5630	5630	0
391	20231026	140300	42693770	5630	5630	5630	5630	0
392	20231026	140200	42693770	5630	5630	5630	5630	0
393	20231026	140100	42693770	5630	5630	5630	5630	0
394	20231026	140000	42693770	5630	5630	5630	5630	0
395	20231026	135900	42693770	5630	5630	5630	5630	0
396	20231026	135800	42693770	5630	5630	5630	5630	1
397	20231026	135700	42688140	5600	5600	5600	5600	0
398	20231026	135600	42688140	5600	5600	5600	5600	0
399	20231026	135500	42688140	5600	5600	5600	5600	20
400	20231026	135400	42576140	5600	5600	5600	5600	24
401	20231026	135300	42441740	5610	5610	5610	5610	21
402	20231026	135200	42323930	5610	5610	5610	5610	0
403	20231026	135100	42323930	5610	5610	5610	5610	0
404	20231026	135000	42323930	5610	5610	5610	5610	0
405	20231026	134900	42323930	5610	5610	5610	5610	0
406	20231026	134800	42323930	5610	5610	5610	5610	0
407	20231026	134700	42323930	5610	5610	5610	5610	0
408	20231026	134600	42323930	5610	5610	5610	5610	0
409	20231026	134500	42323930	5610	5610	5610	5610	0
410	20231026	134400	42323930	5610	5610	5610	5610	0
411	20231026	134300	42323930	5610	5610	5610	5610	0
412	20231026	134200	42323930	5610	5610	5610	5610	0
413	20231026	134100	42323930	5610	5610	5610	5610	0
414	20231026	134000	42323930	5610	5610	5610	5610	0
415	20231026	133900	42323930	5610	5610	5610	5610	1
416	20231026	133800	42318320	5610	5610	5610	5610	106
417	20231026	133700	41723660	5610	5610	5610	5610	0
418	20231026	133600	41723660	5610	5610	5610	5610	0
419	20231026	133500	41723660	5610	5610	5610	5610	10
420	20231026	133400	41667560	5610	5610	5610	5610	0
421	20231026	133300	41667560	5610	5610	5610	5610	0
422	20231026	133200	41667560	5610	5610	5610	5610	0
423	20231026	133100	41667560	5610	5610	5610	5610	0
424	20231026	133000	41667560	5610	5610	5610	5610	0
425	20231026	132900	41667560	5610	5610	5610	5610	0
426	20231026	132800	41667560	5610	5610	5610	5610	0
427	20231026	132700	41667560	5610	5610	5610	5610	0
428	20231026	132600	41667560	5610	5610	5610	5610	0
429	20231026	132500	41667560	5610	5610	5610	5610	8
430	20231026	132400	41622680	5620	5620	5620	5620	0
431	20231026	132300	41622680	5620	5620	5620	5620	0
432	20231026	132200	41622680	5620	5620	5620	5620	0
433	20231026	132100	41622680	5620	5620	5620	5620	0
434	20231026	132000	41622680	5620	5620	5620	5620	0
435	20231026	131900	41622680	5620	5620	5620	5620	5
436	20231026	131800	41594580	5640	5640	5640	5640	0
437	20231026	131700	41594580	5640	5640	5640	5640	0
438	20231026	131600	41594580	5640	5640	5640	5640	0
439	20231026	131500	41594580	5640	5640	5640	5640	0
440	20231026	131400	41594580	5640	5640	5640	5640	0
441	20231026	131300	41594580	5640	5630	5640	5630	2
442	20231026	131200	41583310	5640	5640	5640	5640	99
443	20231026	131100	41024950	5620	5620	5620	5620	0
444	20231026	131000	41024950	5620	5620	5620	5620	0
445	20231026	130900	41024950	5620	5620	5620	5620	0
446	20231026	130800	41024950	5620	5620	5620	5620	0
447	20231026	130700	41024950	5620	5620	5620	5620	0
448	20231026	130600	41024950	5620	5620	5620	5620	0
449	20231026	130500	41024950	5620	5620	5620	5620	0
450	20231026	130400	41024950	5620	5620	5620	5620	1
451	20231026	130300	41019330	5640	5640	5640	5640	0
452	20231026	130200	41019330	5640	5620	5640	5620	4
453	20231026	130100	40996810	5590	5590	5590	5590	0
454	20231026	130000	40996810	5590	5590	5590	5590	0
455	20231026	125900	40996810	5590	5590	5590	5590	0
456	20231026	125800	40996810	5590	5650	5650	5590	1442
457	20231026	125700	32902090	5640	5640	5640	5640	0
458	20231026	125600	32902090	5640	5640	5640	5640	0
459	20231026	125500	32902090	5640	5660	5660	5640	200
460	20231026	125400	31772430	5650	5650	5650	5650	0
461	20231026	125300	31772430	5650	5650	5650	5650	0
462	20231026	125200	31772430	5650	5650	5650	5650	0
463	20231026	125100	31772430	5650	5650	5650	5650	0
464	20231026	125000	31772430	5650	5650	5650	5650	0
465	20231026	124900	31772430	5650	5650	5650	5650	0
466	20231026	124800	31772430	5650	5650	5650	5650	0
467	20231026	124700	31772430	5650	5650	5650	5650	0
468	20231026	124600	31772430	5650	5650	5650	5650	0
469	20231026	124500	31772430	5650	5650	5650	5650	0
470	20231026	124400	31772430	5650	5650	5650	5650	0
471	20231026	124300	31772430	5650	5650	5650	5650	0
472	20231026	124200	31772430	5650	5650	5650	5650	85
473	20231026	124100	31292180	5650	5650	5650	5650	0
474	20231026	124000	31292180	5650	5650	5650	5650	0
475	20231026	123900	31292180	5650	5650	5650	5650	0
476	20231026	123800	31292180	5650	5650	5650	5650	0
477	20231026	123700	31292180	5650	5650	5650	5650	0
478	20231026	123600	31292180	5650	5650	5650	5650	0
479	20231026	123500	31292180	5650	5650	5650	5650	0
480	20231026	123400	31292180	5650	5650	5650	5650	0
481	20231026	123300	31292180	5650	5650	5650	5650	0
482	20231026	123200	31292180	5650	5650	5650	5650	0
483	20231026	123100	31292180	5650	5650	5650	5650	0
484	20231026	123000	31292180	5650	5650	5650	5650	0
485	20231026	122900	31292180	5650	5650	5650	5650	0
486	20231026	122800	31292180	5650	5650	5650	5650	17
487	20231026	122700	31196130	5700	5700	5700	5700	0
488	20231026	122600	31196130	5700	5700	5700	5700	0
489	20231026	122500	31196130	5700	5700	5700	5700	0
490	20231026	122400	31196130	5700	5700	5700	5700	0
491	20231026	122300	31196130	5700	5700	5700	5700	0
492	20231026	122200	31196130	5700	5700	5700	5700	0
493	20231026	122100	31196130	5700	5700	5700	5700	0
494	20231026	122000	31196130	5700	5700	5700	5700	0
495	20231026	121900	31196130	5700	5700	5700	5700	50
496	20231026	121800	30911130	5700	5700	5700	5700	0
497	20231026	121700	30911130	5700	5700	5700	5700	0
498	20231026	121600	30911130	5700	5700	5700	5700	0
499	20231026	121500	30911130	5700	5700	5700	5700	0
500	20231026	121400	30911130	5700	5700	5700	5700	0
501	20231026	121300	30911130	5700	5700	5700	5700	0
502	20231026	121200	30911130	5700	5700	5700	5700	0
503	20231026	121100	30911130	5700	5700	5700	5700	0
504	20231026	121000	30911130	5700	5700	5700	5700	0
505	20231026	120900	30911130	5700	5700	5700	5700	0
506	20231026	120800	30911130	5700	5700	5700	5700	5
507	20231026	120700	30882630	5640	5640	5640	5640	0
508	20231026	120600	30882630	5640	5640	5640	5640	100
509	20231026	120500	30318630	5640	5640	5640	5640	0
510	20231026	120400	30318630	5640	5640	5640	5640	0
511	20231026	120300	30318630	5640	5640	5640	5640	0
512	20231026	120200	30318630	5640	5640	5640	5640	0
513	20231026	120100	30318630	5640	5640	5640	5640	0
514	20231026	120000	30318630	5640	5640	5640	5640	0
515	20231026	115900	30318630	5640	5640	5640	5640	58
516	20231026	115800	29991510	5640	5640	5640	5640	0
517	20231026	115700	29991510	5640	5640	5640	5640	0
518	20231026	115600	29991510	5640	5650	5650	5640	24
519	20231026	115500	29856140	5640	5640	5640	5640	0
520	20231026	115400	29856140	5640	5640	5640	5640	0
521	20231026	115300	29856140	5640	5640	5640	5640	0
522	20231026	115200	29856140	5640	5640	5640	5640	0
523	20231026	115100	29856140	5640	5640	5640	5640	0
524	20231026	115000	29856140	5640	5640	5640	5640	0
525	20231026	114900	29856140	5640	5640	5640	5640	0
526	20231026	114800	29856140	5640	5640	5640	5640	0
527	20231026	114700	29856140	5640	5640	5640	5640	0
528	20231026	114600	29856140	5640	5640	5640	5640	5
529	20231026	114500	29827940	5650	5650	5650	5650	0
530	20231026	114400	29827940	5650	5650	5650	5650	0
531	20231026	114300	29827940	5650	5650	5650	5650	23
532	20231026	114200	29697990	5720	5720	5720	5720	2
533	20231026	114100	29686550	5640	5640	5640	5640	0
534	20231026	114000	29686550	5640	5640	5640	5640	0
535	20231026	113900	29686550	5640	5640	5640	5640	0
536	20231026	113800	29686550	5640	5640	5640	5640	0
537	20231026	113700	29686550	5640	5640	5640	5640	0
538	20231026	113600	29686550	5640	5640	5640	5640	0
539	20231026	113500	29686550	5640	5640	5640	5640	0
540	20231026	113400	29686550	5640	5640	5640	5640	0
541	20231026	113300	29686550	5640	5640	5640	5640	0
542	20231026	113200	29686550	5640	5640	5640	5640	0
543	20231026	113100	29686550	5640	5640	5640	5640	0
544	20231026	113000	29686550	5640	5640	5640	5640	17
545	20231026	112900	29590670	5640	5640	5640	5640	0
546	20231026	112800	29590670	5640	5640	5640	5640	0
547	20231026	112700	29590670	5640	5670	5670	5640	394
548	20231026	112600	27364700	5640	5640	5640	5640	0
549	20231026	112500	27364700	5640	5640	5640	5640	0
550	20231026	112400	27364700	5640	5640	5640	5640	0
551	20231026	112300	27364700	5640	5640	5640	5640	0
552	20231026	112200	27364700	5640	5640	5640	5640	0
553	20231026	112100	27364700	5640	5640	5640	5640	0
554	20231026	112000	27364700	5640	5640	5640	5640	0
555	20231026	111900	27364700	5640	5640	5640	5640	0
556	20231026	111800	27364700	5640	5640	5640	5640	0
557	20231026	111700	27364700	5640	5640	5640	5640	0
558	20231026	111600	27364700	5640	5640	5640	5640	0
559	20231026	111500	27364700	5640	5640	5640	5640	0
560	20231026	111400	27364700	5640	5640	5640	5640	0
561	20231026	111300	27364700	5640	5640	5640	5640	0
562	20231026	111200	27364700	5640	5640	5640	5640	0
563	20231026	111100	27364700	5640	5640	5640	5640	0
564	20231026	111000	27364700	5640	5640	5640	5640	0
565	20231026	110900	27364700	5640	5640	5640	5640	0
566	20231026	110800	27364700	5640	5640	5640	5640	0
567	20231026	110700	27364700	5640	5640	5640	5640	0
568	20231026	110600	27364700	5640	5640	5640	5640	0
569	20231026	110500	27364700	5640	5640	5640	5640	0
570	20231026	110400	27364700	5640	5640	5640	5640	0
571	20231026	110300	27364700	5640	5640	5640	5640	0
572	20231026	110200	27364700	5640	5640	5640	5640	0
573	20231026	110100	27364700	5640	5640	5640	5640	0
574	20231026	110000	27364700	5640	5640	5640	5640	0
575	20231026	105900	27364700	5640	5640	5640	5640	0
576	20231026	105800	27364700	5640	5640	5640	5640	0
577	20231026	105700	27364700	5640	5640	5640	5640	0
578	20231026	105600	27364700	5640	5640	5640	5640	0
579	20231026	105500	27364700	5640	5770	5770	5640	1638
580	20231026	105400	18050100	5790	5790	5790	5790	0
581	20231026	105300	18050100	5790	5790	5790	5790	0
582	20231026	105200	18050100	5790	5790	5790	5790	163
583	20231026	105100	17106330	5810	5810	5810	5810	0
584	20231026	105000	17106330	5810	5810	5810	5810	0
585	20231026	104900	17106330	5810	5810	5810	5810	0
586	20231026	104800	17106330	5810	5790	5810	5790	3
587	20231026	104700	17088940	5790	5790	5790	5790	0
588	20231026	104600	17088940	5790	5790	5790	5790	8
589	20231026	104500	17042620	5790	5790	5790	5790	0
590	20231026	104400	17042620	5790	5790	5790	5790	0
591	20231026	104300	17042620	5790	5790	5790	5790	50
592	20231026	104200	16753120	5770	5770	5770	5770	0
593	20231026	104100	16753120	5770	5770	5770	5770	0
594	20231026	104000	16753120	5770	5770	5770	5770	15
595	20231026	103900	16666570	5790	5790	5790	5790	0
596	20231026	103800	16666570	5790	5790	5790	5790	0
597	20231026	103700	16666570	5790	5790	5790	5790	0
598	20231026	103600	16666570	5790	5790	5790	5790	0
599	20231026	103500	16666570	5790	5790	5790	5790	0
600	20231026	103400	16666570	5790	5790	5790	5790	0
601	20231026	103300	16666570	5790	5790	5790	5790	1
602	20231026	103200	16660780	5790	5790	5790	5790	1
603	20231026	103100	16654990	5770	5770	5770	5770	0
604	20231026	103000	16654990	5770	5770	5770	5770	0
605	20231026	102900	16654990	5770	5770	5770	5770	0
606	20231026	102800	16654990	5770	5770	5770	5770	0
607	20231026	102700	16654990	5770	5770	5770	5770	0
608	20231026	102600	16654990	5770	5770	5770	5770	0
609	20231026	102500	16654990	5770	5770	5770	5770	0
610	20231026	102400	16654990	5770	5770	5770	5770	0
611	20231026	102300	16654990	5770	5770	5770	5770	0
612	20231026	102200	16654990	5770	5770	5770	5770	0
613	20231026	102100	16654990	5770	5770	5770	5770	0
614	20231026	102000	16654990	5770	5770	5770	5770	0
615	20231026	101900	16654990	5770	5770	5770	5770	0
616	20231026	101800	16654990	5770	5770	5770	5770	0
617	20231026	101700	16654990	5770	5770	5770	5770	0
618	20231026	101600	16654990	5770	5770	5770	5770	0
619	20231026	101500	16654990	5770	5770	5770	5770	0
620	20231026	101400	16654990	5770	5770	5770	5770	20
621	20231026	101300	16539590	5770	5770	5770	5770	5
622	20231026	101200	16510740	5770	5770	5770	5770	2
623	20231026	101100	16499200	5780	5780	5780	5780	0
624	20231026	101000	16499200	5780	5780	5780	5780	0
625	20231026	100900	16499200	5780	5780	5780	5780	0
626	20231026	100800	16499200	5780	5780	5780	5780	0
627	20231026	100700	16499200	5780	5780	5780	5780	0
628	20231026	100600	16499200	5780	5780	5780	5780	0
629	20231026	100500	16499200	5780	5780	5780	5780	0
630	20231026	100400	16499200	5780	5780	5780	5780	0
631	20231026	100300	16499200	5780	5780	5780	5780	8
632	20231026	100200	16452960	5780	5780	5780	5780	0
633	20231026	100100	16452960	5780	5780	5780	5780	0
634	20231026	100000	16452960	5780	5780	5780	5780	141
635	20231026	095900	15637980	5770	5770	5770	5770	0
636	20231026	095800	15637980	5770	5770	5770	5770	0
637	20231026	095700	15637980	5770	5770	5770	5770	0
638	20231026	095600	15637980	5770	5770	5770	5770	1
639	20231026	095500	15632210	5790	5790	5790	5790	1
640	20231026	095400	15626420	5750	5750	5750	5750	0
641	20231026	095300	15626420	5750	5750	5750	5750	0
642	20231026	095200	15626420	5750	5750	5750	5750	0
643	20231026	095100	15626420	5750	5750	5750	5750	0
644	20231026	095000	15626420	5750	5750	5750	5750	0
645	20231026	094900	15626420	5750	5750	5750	5750	0
646	20231026	094800	15626420	5750	5750	5750	5750	0
647	20231026	094700	15626420	5750	5750	5750	5750	0
648	20231026	094600	15626420	5750	5750	5750	5750	4
649	20231026	094500	15603420	5750	5750	5750	5750	0
650	20231026	094400	15603420	5750	5750	5750	5750	0
651	20231026	094300	15603420	5750	5750	5750	5750	0
652	20231026	094200	15603420	5750	5750	5750	5750	0
653	20231026	094100	15603420	5750	5750	5750	5750	0
654	20231026	094000	15603420	5750	5750	5750	5750	0
655	20231026	093900	15603420	5750	5750	5750	5750	0
656	20231026	093800	15603420	5750	5750	5750	5750	0
657	20231026	093700	15603420	5750	5750	5750	5750	1
658	20231026	093600	15597670	5750	5750	5750	5750	2
659	20231026	093500	15586170	5760	5760	5760	5760	0
660	20231026	093400	15586170	5760	5760	5760	5760	15
661	20231026	093300	15499770	5830	5830	5830	5830	3
662	20231026	093200	15482280	5830	5830	5830	5830	0
663	20231026	093100	15482280	5830	5830	5830	5830	51
664	20231026	093000	15184950	5830	5830	5830	5830	0
665	20231026	092900	15184950	5830	5830	5830	5830	0
666	20231026	092800	15184950	5830	5830	5830	5830	0
667	20231026	092700	15184950	5830	5790	5830	5790	50
668	20231026	092600	14893490	5760	5760	5760	5760	0
669	20231026	092500	14893490	5760	5760	5760	5760	1
670	20231026	092400	14887730	5790	5790	5790	5790	0
671	20231026	092300	14887730	5790	5790	5790	5790	0
672	20231026	092200	14887730	5790	5790	5790	5790	0
673	20231026	092100	14887730	5790	5790	5790	5790	0
674	20231026	092000	14887730	5790	5790	5790	5790	0
675	20231026	091900	14887730	5790	5740	5830	5740	36
676	20231026	091800	14679300	5790	5790	5790	5790	0
677	20231026	091700	14679300	5790	5790	5790	5790	0
678	20231026	091600	14679300	5790	5750	5790	5750	250
679	20231026	091500	13237360	5740	5740	5740	5740	0
680	20231026	091400	13237360	5740	5740	5740	5740	0
681	20231026	091300	13237360	5740	5740	5740	5740	5
682	20231026	091200	13208660	5750	5710	5750	5710	200
683	20231026	091100	12061880	5710	5710	5710	5710	0
684	20231026	091000	12061880	5710	5710	5710	5710	0
685	20231026	090900	12061880	5710	5710	5710	5710	0
686	20231026	090800	12061880	5710	5710	5710	5710	0
687	20231026	090700	12061880	5710	5710	5710	5710	0
688	20231026	090600	12061880	5710	5670	5710	5670	150
689	20231026	090500	11207160	5670	5670	5670	5670	0
690	20231026	090400	11207160	5670	5670	5670	5670	2
691	20231026	090300	11195820	5670	5670	5670	5670	0
692	20231026	090200	11195820	5670	5670	5670	5670	0
693	20231026	090100	11195820	5670	5680	5680	5600	633
694	20231026	090000	7631850	5690	5690	5720	5690	1341