KissMeData/367360/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205300	250706070	5300	5300	5300	5300	3362
3	20231027	205200	250706070	5300	5300	5300	5300	0
4	20231027	205100	250706070	5300	5300	5300	5300	0
5	20231027	205000	250706070	5300	5300	5300	5300	0
6	20231027	204900	250706070	5300	5300	5300	5300	0
7	20231027	204800	250706070	5300	5300	5300	5300	0
8	20231027	204700	250706070	5300	5300	5300	5300	0
9	20231027	204600	250706070	5300	5300	5300	5300	0
10	20231027	204500	250706070	5300	5300	5300	5300	0
11	20231027	204400	250706070	5300	5300	5300	5300	0
12	20231027	204300	250706070	5300	5300	5300	5300	0
13	20231027	204200	250706070	5300	5300	5300	5300	0
14	20231027	204100	250706070	5300	5300	5300	5300	0
15	20231027	204000	250706070	5300	5300	5300	5300	0
16	20231027	203900	250706070	5300	5300	5300	5300	0
17	20231027	203800	250706070	5300	5300	5300	5300	0
18	20231027	203700	250706070	5300	5300	5300	5300	0
19	20231027	203600	250706070	5300	5300	5300	5300	0
20	20231027	203500	250706070	5300	5300	5300	5300	0
21	20231027	203400	250706070	5300	5300	5300	5300	0
22	20231027	203300	250706070	5300	5300	5300	5300	0
23	20231027	203200	250706070	5300	5300	5300	5300	0
24	20231027	203100	250706070	5300	5300	5300	5300	0
25	20231027	203000	250706070	5300	5300	5300	5300	0
26	20231027	202900	250706070	5300	5300	5300	5300	0
27	20231027	202800	250706070	5300	5300	5300	5300	0
28	20231027	202700	250706070	5300	5300	5300	5300	0
29	20231027	202600	250706070	5300	5300	5300	5300	0
30	20231027	202500	250706070	5300	5300	5300	5300	0
31	20231027	202400	250706070	5300	5300	5300	5300	0
32	20231027	202300	250706070	5300	5300	5300	5300	3362
33	20231027	202200	250706070	5300	5300	5300	5300	0
34	20231027	202100	250706070	5300	5300	5300	5300	0
35	20231027	202000	250706070	5300	5300	5300	5300	0
36	20231027	201900	250706070	5300	5300	5300	5300	0
37	20231027	201800	250706070	5300	5300	5300	5300	0
38	20231027	201700	250706070	5300	5300	5300	5300	0
39	20231027	201600	250706070	5300	5300	5300	5300	0
40	20231027	201500	250706070	5300	5300	5300	5300	0
41	20231027	201400	250706070	5300	5300	5300	5300	0
42	20231027	201300	250706070	5300	5300	5300	5300	0
43	20231027	201200	250706070	5300	5300	5300	5300	0
44	20231027	201100	250706070	5300	5300	5300	5300	0
45	20231027	201000	250706070	5300	5300	5300	5300	0
46	20231027	200900	250706070	5300	5300	5300	5300	0
47	20231027	200800	250706070	5300	5300	5300	5300	0
48	20231027	200700	250706070	5300	5300	5300	5300	0
49	20231027	200600	250706070	5300	5300	5300	5300	0
50	20231027	200500	250706070	5300	5300	5300	5300	0
51	20231027	200400	250706070	5300	5300	5300	5300	0
52	20231027	200300	250706070	5300	5300	5300	5300	0
53	20231027	200200	250706070	5300	5300	5300	5300	0
54	20231027	200100	250706070	5300	5300	5300	5300	0
55	20231027	200000	250706070	5300	5300	5300	5300	0
56	20231027	195900	250706070	5300	5300	5300	5300	0
57	20231027	195800	250706070	5300	5300	5300	5300	0
58	20231027	195700	250706070	5300	5300	5300	5300	0
59	20231027	195600	250706070	5300	5300	5300	5300	0
60	20231027	195500	250706070	5300	5300	5300	5300	0
61	20231027	195400	250706070	5300	5300	5300	5300	0
62	20231027	195300	250706070	5300	5300	5300	5300	3362
63	20231027	195200	250706070	5300	5300	5300	5300	0
64	20231027	195100	250706070	5300	5300	5300	5300	0
65	20231027	195000	250706070	5300	5300	5300	5300	0
66	20231027	194900	250706070	5300	5300	5300	5300	0
67	20231027	194800	250706070	5300	5300	5300	5300	0
68	20231027	194700	250706070	5300	5300	5300	5300	0
69	20231027	194600	250706070	5300	5300	5300	5300	0
70	20231027	194500	250706070	5300	5300	5300	5300	0
71	20231027	194400	250706070	5300	5300	5300	5300	0
72	20231027	194300	250706070	5300	5300	5300	5300	0
73	20231027	194200	250706070	5300	5300	5300	5300	0
74	20231027	194100	250706070	5300	5300	5300	5300	0
75	20231027	194000	250706070	5300	5300	5300	5300	0
76	20231027	193900	250706070	5300	5300	5300	5300	0
77	20231027	193800	250706070	5300	5300	5300	5300	0
78	20231027	193700	250706070	5300	5300	5300	5300	0
79	20231027	193600	250706070	5300	5300	5300	5300	0
80	20231027	193500	250706070	5300	5300	5300	5300	0
81	20231027	193400	250706070	5300	5300	5300	5300	0
82	20231027	193300	250706070	5300	5300	5300	5300	0
83	20231027	193200	250706070	5300	5300	5300	5300	0
84	20231027	193100	250706070	5300	5300	5300	5300	0
85	20231027	193000	250706070	5300	5300	5300	5300	0
86	20231027	192900	250706070	5300	5300	5300	5300	0
87	20231027	192800	250706070	5300	5300	5300	5300	0
88	20231027	192700	250706070	5300	5300	5300	5300	0
89	20231027	192600	250706070	5300	5300	5300	5300	0
90	20231027	192500	250706070	5300	5300	5300	5300	0
91	20231027	192400	250706070	5300	5300	5300	5300	0
92	20231027	192300	250706070	5300	5300	5300	5300	3362
93	20231027	192200	250706070	5300	5300	5300	5300	0
94	20231027	192100	250706070	5300	5300	5300	5300	0
95	20231027	192000	250706070	5300	5300	5300	5300	0
96	20231027	191900	250706070	5300	5300	5300	5300	0
97	20231027	191800	250706070	5300	5300	5300	5300	0
98	20231027	191700	250706070	5300	5300	5300	5300	0
99	20231027	191600	250706070	5300	5300	5300	5300	0
100	20231027	191500	250706070	5300	5300	5300	5300	0
101	20231027	191400	250706070	5300	5300	5300	5300	0
102	20231027	191300	250706070	5300	5300	5300	5300	0
103	20231027	191200	250706070	5300	5300	5300	5300	0
104	20231027	191100	250706070	5300	5300	5300	5300	0
105	20231027	191000	250706070	5300	5300	5300	5300	0
106	20231027	190900	250706070	5300	5300	5300	5300	0
107	20231027	190800	250706070	5300	5300	5300	5300	0
108	20231027	190700	250706070	5300	5300	5300	5300	0
109	20231027	190600	250706070	5300	5300	5300	5300	0
110	20231027	190500	250706070	5300	5300	5300	5300	0
111	20231027	190400	250706070	5300	5300	5300	5300	0
112	20231027	190300	250706070	5300	5300	5300	5300	0
113	20231027	190200	250706070	5300	5300	5300	5300	0
114	20231027	190100	250706070	5300	5300	5300	5300	0
115	20231027	190000	250706070	5300	5300	5300	5300	0
116	20231027	185900	250706070	5300	5300	5300	5300	0
117	20231027	185800	250706070	5300	5300	5300	5300	0
118	20231027	185700	250706070	5300	5300	5300	5300	0
119	20231027	185600	250706070	5300	5300	5300	5300	0
120	20231027	185500	250706070	5300	5300	5300	5300	0
121	20231027	185400	250706070	5300	5300	5300	5300	0
122	20231027	185300	250706070	5300	5300	5300	5300	3362
123	20231027	185200	250706070	5300	5300	5300	5300	0
124	20231027	185100	250706070	5300	5300	5300	5300	0
125	20231027	185000	250706070	5300	5300	5300	5300	0
126	20231027	184900	250706070	5300	5300	5300	5300	0
127	20231027	184800	250706070	5300	5300	5300	5300	0
128	20231027	184700	250706070	5300	5300	5300	5300	0
129	20231027	184600	250706070	5300	5300	5300	5300	0
130	20231027	184500	250706070	5300	5300	5300	5300	0
131	20231027	184400	250706070	5300	5300	5300	5300	0
132	20231027	184300	250706070	5300	5300	5300	5300	0
133	20231027	184200	250706070	5300	5300	5300	5300	0
134	20231027	184100	250706070	5300	5300	5300	5300	0
135	20231027	184000	250706070	5300	5300	5300	5300	0
136	20231027	183900	250706070	5300	5300	5300	5300	0
137	20231027	183800	250706070	5300	5300	5300	5300	0
138	20231027	183700	250706070	5300	5300	5300	5300	0
139	20231027	183600	250706070	5300	5300	5300	5300	0
140	20231027	183500	250706070	5300	5300	5300	5300	0
141	20231027	183400	250706070	5300	5300	5300	5300	0
142	20231027	183300	250706070	5300	5300	5300	5300	0
143	20231027	183200	250706070	5300	5300	5300	5300	0
144	20231027	183100	250706070	5300	5300	5300	5300	0
145	20231027	183000	250706070	5300	5300	5300	5300	0
146	20231027	182900	250706070	5300	5300	5300	5300	0
147	20231027	182800	250706070	5300	5300	5300	5300	0
148	20231027	182700	250706070	5300	5300	5300	5300	0
149	20231027	182600	250706070	5300	5300	5300	5300	0
150	20231027	182500	250706070	5300	5300	5300	5300	0
151	20231027	182400	250706070	5300	5300	5300	5300	0
152	20231027	182300	250706070	5300	5300	5300	5300	3362
153	20231027	182200	250706070	5300	5300	5300	5300	0
154	20231027	182100	250706070	5300	5300	5300	5300	0
155	20231027	182000	250706070	5300	5300	5300	5300	0
156	20231027	181900	250706070	5300	5300	5300	5300	0
157	20231027	181800	250706070	5300	5300	5300	5300	0
158	20231027	181700	250706070	5300	5300	5300	5300	0
159	20231027	181600	250706070	5300	5300	5300	5300	0
160	20231027	181500	250706070	5300	5300	5300	5300	0
161	20231027	181400	250706070	5300	5300	5300	5300	0
162	20231027	181300	250706070	5300	5300	5300	5300	0
163	20231027	181200	250706070	5300	5300	5300	5300	0
164	20231027	181100	250706070	5300	5300	5300	5300	0
165	20231027	181000	250706070	5300	5300	5300	5300	0
166	20231027	180900	250706070	5300	5300	5300	5300	0
167	20231027	180800	250706070	5300	5300	5300	5300	0
168	20231027	180700	250706070	5300	5300	5300	5300	0
169	20231027	180600	250706070	5300	5300	5300	5300	0
170	20231027	180500	250706070	5300	5300	5300	5300	0
171	20231027	180400	250706070	5300	5300	5300	5300	0
172	20231027	180300	250706070	5300	5300	5300	5300	0
173	20231027	180200	250706070	5300	5300	5300	5300	0
174	20231027	180100	250706070	5300	5300	5300	5300	0
175	20231027	180000	250706070	5300	5300	5300	5300	0
176	20231027	175900	250706070	5300	5300	5300	5300	0
177	20231027	175800	250706070	5300	5300	5300	5300	0
178	20231027	175700	250706070	5300	5300	5300	5300	0
179	20231027	175600	250706070	5300	5300	5300	5300	0
180	20231027	175500	250706070	5300	5300	5300	5300	0
181	20231027	175400	250706070	5300	5300	5300	5300	0
182	20231027	175300	250706070	5300	5300	5300	5300	3362
183	20231027	175200	250706070	5300	5300	5300	5300	0
184	20231027	175100	250706070	5300	5300	5300	5300	0
185	20231027	175000	250706070	5300	5300	5300	5300	0
186	20231027	174900	250706070	5300	5300	5300	5300	0
187	20231027	174800	250706070	5300	5300	5300	5300	0
188	20231027	174700	250706070	5300	5300	5300	5300	0
189	20231027	174600	250706070	5300	5300	5300	5300	0
190	20231027	174500	250706070	5300	5300	5300	5300	0
191	20231027	174400	250706070	5300	5300	5300	5300	0
192	20231027	174300	250706070	5300	5300	5300	5300	0
193	20231027	174200	250706070	5300	5300	5300	5300	0
194	20231027	174100	250706070	5300	5300	5300	5300	0
195	20231027	174000	250706070	5300	5300	5300	5300	0
196	20231027	173900	250706070	5300	5300	5300	5300	0
197	20231027	173800	250706070	5300	5300	5300	5300	0
198	20231027	173700	250706070	5300	5300	5300	5300	0
199	20231027	173600	250706070	5300	5300	5300	5300	0
200	20231027	173500	250706070	5300	5300	5300	5300	0
201	20231027	173400	250706070	5300	5300	5300	5300	0
202	20231027	173300	250706070	5300	5300	5300	5300	0
203	20231027	173200	250706070	5300	5300	5300	5300	0
204	20231027	173100	250706070	5300	5300	5300	5300	0
205	20231027	173000	250706070	5300	5300	5300	5300	0
206	20231027	172900	250706070	5300	5300	5300	5300	0
207	20231027	172800	250706070	5300	5300	5300	5300	0
208	20231027	172700	250706070	5300	5300	5300	5300	0
209	20231027	172600	250706070	5300	5300	5300	5300	0
210	20231027	172500	250706070	5300	5300	5300	5300	0
211	20231027	172400	250706070	5300	5300	5300	5300	0
212	20231027	172300	250706070	5300	5300	5300	5300	3362
213	20231027	172200	250706070	5300	5300	5300	5300	0
214	20231027	172100	250706070	5300	5300	5300	5300	0
215	20231027	172000	250706070	5300	5300	5300	5300	0
216	20231027	171900	250706070	5300	5300	5300	5300	0
217	20231027	171800	250706070	5300	5300	5300	5300	0
218	20231027	171700	250706070	5300	5300	5300	5300	0
219	20231027	171600	250706070	5300	5300	5300	5300	0
220	20231027	171500	250706070	5300	5300	5300	5300	0
221	20231027	171400	250706070	5300	5300	5300	5300	0
222	20231027	171300	250706070	5300	5300	5300	5300	0
223	20231027	171200	250706070	5300	5300	5300	5300	0
224	20231027	171100	250706070	5300	5300	5300	5300	0
225	20231027	171000	250706070	5300	5300	5300	5300	0
226	20231027	170900	250706070	5300	5300	5300	5300	0
227	20231027	170800	250706070	5300	5300	5300	5300	0
228	20231027	170700	250706070	5300	5300	5300	5300	0
229	20231027	170600	250706070	5300	5300	5300	5300	0
230	20231027	170500	250706070	5300	5300	5300	5300	0
231	20231027	170400	250706070	5300	5300	5300	5300	0
232	20231027	170300	250706070	5300	5300	5300	5300	0
233	20231027	170200	250706070	5300	5300	5300	5300	0
234	20231027	170100	250706070	5300	5300	5300	5300	0
235	20231027	170000	250706070	5300	5300	5300	5300	0
236	20231027	165900	250706070	5300	5300	5300	5300	0
237	20231027	165800	250706070	5300	5300	5300	5300	0
238	20231027	165700	250706070	5300	5300	5300	5300	0
239	20231027	165600	250706070	5300	5300	5300	5300	0
240	20231027	165500	250706070	5300	5300	5300	5300	0
241	20231027	165400	250706070	5300	5300	5300	5300	0
242	20231027	165300	250706070	5300	5300	5300	5300	3362
243	20231027	165200	250706070	5300	5300	5300	5300	0
244	20231027	165100	250706070	5300	5300	5300	5300	0
245	20231027	165000	250706070	5300	5300	5300	5300	0
246	20231027	164900	250706070	5300	5300	5300	5300	0
247	20231027	164800	250706070	5300	5300	5300	5300	0
248	20231027	164700	250706070	5300	5300	5300	5300	0
249	20231027	164600	250706070	5300	5300	5300	5300	0
250	20231027	164500	250706070	5300	5300	5300	5300	0
251	20231027	164400	250706070	5300	5300	5300	5300	0
252	20231027	164300	250706070	5300	5300	5300	5300	0
253	20231027	164200	250706070	5300	5300	5300	5300	0
254	20231027	164100	250706070	5300	5300	5300	5300	0
255	20231027	164000	250706070	5300	5300	5300	5300	0
256	20231027	163900	250706070	5300	5300	5300	5300	0
257	20231027	163800	250706070	5300	5300	5300	5300	0
258	20231027	163700	250706070	5300	5300	5300	5300	0
259	20231027	163600	250706070	5300	5300	5300	5300	0
260	20231027	163500	250706070	5300	5300	5300	5300	0
261	20231027	163400	250706070	5300	5300	5300	5300	0
262	20231027	163300	250706070	5300	5300	5300	5300	0
263	20231027	163200	250706070	5300	5300	5300	5300	0
264	20231027	163100	250706070	5300	5300	5300	5300	0
265	20231027	163000	250706070	5300	5300	5300	5300	0
266	20231027	162900	250706070	5300	5300	5300	5300	0
267	20231027	162800	250706070	5300	5300	5300	5300	0
268	20231027	162700	250706070	5300	5300	5300	5300	0
269	20231027	162600	250706070	5300	5300	5300	5300	0
270	20231027	162500	250706070	5300	5300	5300	5300	0
271	20231027	162400	250706070	5300	5300	5300	5300	0
272	20231027	162300	250706070	5300	5300	5300	5300	3362
273	20231027	162200	250706070	5300	5300	5300	5300	0
274	20231027	162100	250706070	5300	5300	5300	5300	0
275	20231027	162000	250706070	5300	5300	5300	5300	0
276	20231027	161900	250706070	5300	5300	5300	5300	0
277	20231027	161800	250706070	5300	5300	5300	5300	0
278	20231027	161700	250706070	5300	5300	5300	5300	0
279	20231027	161600	250706070	5300	5300	5300	5300	0
280	20231027	161500	250706070	5300	5300	5300	5300	0
281	20231027	161400	250706070	5300	5300	5300	5300	0
282	20231027	161300	250706070	5300	5300	5300	5300	0
283	20231027	161200	250706070	5300	5300	5300	5300	0
284	20231027	161100	250706070	5300	5300	5300	5300	0
285	20231027	161000	250706070	5300	5300	5300	5300	0
286	20231027	160900	250706070	5300	5300	5300	5300	0
287	20231027	160800	250706070	5300	5300	5300	5300	0
288	20231027	160700	250706070	5300	5300	5300	5300	0
289	20231027	160600	250706070	5300	5300	5300	5300	0
290	20231027	160500	250706070	5300	5300	5300	5300	0
291	20231027	160400	250706070	5300	5300	5300	5300	0
292	20231027	160300	250706070	5300	5300	5300	5300	0
293	20231027	160200	250706070	5300	5300	5300	5300	0
294	20231027	160100	250706070	5300	5300	5300	5300	0
295	20231027	160000	250706070	5300	5300	5300	5300	0
296	20231027	155900	250706070	5300	5300	5300	5300	0
297	20231027	155800	250706070	5300	5300	5300	5300	0
298	20231027	155700	250706070	5300	5300	5300	5300	0
299	20231027	155600	250706070	5300	5300	5300	5300	0
300	20231027	155500	250706070	5300	5300	5300	5300	0
301	20231027	155400	250706070	5300	5300	5300	5300	0
302	20231027	155300	250706070	5300	5300	5300	5300	3362
303	20231027	155200	250706070	5300	5300	5300	5300	0
304	20231027	155100	250706070	5300	5300	5300	5300	0
305	20231027	155000	250706070	5300	5300	5300	5300	0
306	20231027	154900	250706070	5300	5300	5300	5300	0
307	20231027	154800	250706070	5300	5300	5300	5300	0
308	20231027	154700	250706070	5300	5300	5300	5300	0
309	20231027	154600	250706070	5300	5300	5300	5300	0
310	20231027	154500	250706070	5300	5300	5300	5300	0
311	20231027	154400	250706070	5300	5300	5300	5300	0
312	20231027	154300	250706070	5300	5300	5300	5300	0
313	20231027	154200	250706070	5300	5300	5300	5300	0
314	20231027	154100	250706070	5300	5300	5300	5300	0
315	20231027	154000	250706070	5300	5300	5300	5300	0
316	20231027	153900	250706070	5300	5300	5300	5300	0
317	20231027	153800	250706070	5300	5300	5300	5300	0
318	20231027	153700	250706070	5300	5300	5300	5300	0
319	20231027	153600	250706070	5300	5300	5300	5300	0
320	20231027	153500	250706070	5300	5300	5300	5300	0
321	20231027	153400	250706070	5300	5300	5300	5300	0
322	20231027	153300	250706070	5300	5300	5300	5300	0
323	20231027	153200	250706070	5300	5300	5300	5300	0
324	20231027	153100	250706070	5300	5300	5300	5300	0
325	20231027	153000	250706070	5300	5300	5300	5300	3362
326	20231027	152900	232887470	5270	5270	5270	5270	0
327	20231027	152800	232887470	5270	5270	5270	5270	0
328	20231027	152700	232887470	5270	5270	5270	5270	0
329	20231027	152600	232887470	5270	5270	5270	5270	0
330	20231027	152500	232887470	5270	5270	5270	5270	0
331	20231027	152400	232887470	5270	5270	5270	5270	0
332	20231027	152300	232887470	5270	5270	5270	5270	0
333	20231027	152200	232887470	5270	5270	5270	5270	0
334	20231027	152100	232887470	5270	5270	5270	5270	0
335	20231027	152000	232887470	5270	5270	5270	5270	0
336	20231027	151900	232887470	5270	5270	5270	5270	4
337	20231027	151800	232866390	5270	5260	5270	5260	53
338	20231027	151700	232587580	5270	5270	5270	5270	12
339	20231027	151600	232524340	5270	5270	5270	5270	148
340	20231027	151500	231744380	5280	5280	5280	5280	0
341	20231027	151400	231744380	5280	5280	5280	5280	0
342	20231027	151300	231744380	5280	5280	5280	5280	0
343	20231027	151200	231744380	5280	5280	5280	5280	0
344	20231027	151100	231744380	5280	5280	5280	5280	0
345	20231027	151000	231744380	5280	5280	5280	5280	11
346	20231027	150900	231686300	5280	5280	5280	5280	10
347	20231027	150800	231633500	5280	5280	5280	5280	1
348	20231027	150700	231628220	5280	5280	5280	5280	0
349	20231027	150600	231628220	5280	5280	5280	5280	47
350	20231027	150500	231380060	5280	5280	5280	5280	1
351	20231027	150400	231374780	5260	5260	5260	5260	55
352	20231027	150300	231085480	5280	5280	5280	5280	0
353	20231027	150200	231085480	5280	5280	5280	5280	18
354	20231027	150100	230990440	5280	5280	5280	5280	0
355	20231027	150000	230990440	5280	5280	5280	5280	0
356	20231027	145900	230990440	5280	5280	5280	5280	0
357	20231027	145800	230990440	5280	5280	5280	5280	1
358	20231027	145700	230985160	5260	5280	5280	5260	5
359	20231027	145600	230958840	5270	5270	5270	5270	9
360	20231027	145500	230911410	5280	5280	5280	5280	2
361	20231027	145400	230900850	5280	5260	5280	5260	622
362	20231027	145300	227629110	5260	5260	5260	5260	42
363	20231027	145200	227408190	5260	5260	5260	5260	0
364	20231027	145100	227408190	5260	5260	5260	5260	0
365	20231027	145000	227408190	5260	5260	5260	5260	1000
366	20231027	144900	222148190	5280	5280	5280	5280	64
367	20231027	144800	221810270	5280	5280	5280	5280	1
368	20231027	144700	221804990	5260	5260	5260	5260	0
369	20231027	144600	221804990	5260	5260	5260	5260	82
370	20231027	144500	221373670	5280	5260	5280	5260	6
371	20231027	144400	221342090	5260	5260	5260	5260	0
372	20231027	144300	221342090	5260	5260	5260	5260	0
373	20231027	144200	221342090	5260	5260	5260	5260	0
374	20231027	144100	221342090	5260	5260	5260	5260	0
375	20231027	144000	221342090	5260	5260	5260	5260	0
376	20231027	143900	221342090	5260	5260	5260	5260	0
377	20231027	143800	221342090	5260	5260	5260	5260	161
378	20231027	143700	220495230	5260	5260	5260	5260	0
379	20231027	143600	220495230	5260	5260	5260	5260	0
380	20231027	143500	220495230	5260	5260	5260	5260	0
381	20231027	143400	220495230	5260	5260	5260	5260	0
382	20231027	143300	220495230	5260	5260	5260	5260	50
383	20231027	143200	220232230	5260	5260	5260	5260	0
384	20231027	143100	220232230	5260	5260	5260	5260	1
385	20231027	143000	220226970	5250	5250	5250	5250	0
386	20231027	142900	220226970	5250	5250	5250	5250	0
387	20231027	142800	220226970	5250	5250	5250	5250	0
388	20231027	142700	220226970	5250	5240	5250	5240	210
389	20231027	142600	219124570	5250	5250	5250	5250	0
390	20231027	142500	219124570	5250	5250	5250	5250	917
391	20231027	142400	214310320	5250	5260	5260	5250	901
392	20231027	142300	209574080	5270	5270	5270	5270	0
393	20231027	142200	209574080	5270	5270	5270	5270	298
394	20231027	142100	208003620	5280	5280	5280	5280	0
395	20231027	142000	208003620	5280	5280	5280	5280	0
396	20231027	141900	208003620	5280	5280	5280	5280	0
397	20231027	141800	208003620	5280	5280	5280	5280	0
398	20231027	141700	208003620	5280	5280	5280	5280	0
399	20231027	141600	208003620	5280	5280	5280	5280	0
400	20231027	141500	208003620	5280	5280	5280	5280	0
401	20231027	141400	208003620	5280	5280	5280	5280	0
402	20231027	141300	208003620	5280	5280	5280	5280	0
403	20231027	141200	208003620	5280	5280	5280	5280	0
404	20231027	141100	208003620	5280	5280	5280	5280	0
405	20231027	141000	208003620	5280	5280	5280	5280	0
406	20231027	140900	208003620	5280	5280	5280	5280	0
407	20231027	140800	208003620	5280	5280	5280	5280	0
408	20231027	140700	208003620	5280	5280	5280	5280	1000
409	20231027	140600	202723620	5280	5280	5280	5270	102
410	20231027	140500	202186060	5270	5270	5270	5270	100
411	20231027	140400	201659060	5280	5280	5280	5280	0
412	20231027	140300	201659060	5280	5270	5280	5270	12
413	20231027	140200	201595810	5290	5290	5290	5290	0
414	20231027	140100	201595810	5290	5290	5290	5290	0
415	20231027	140000	201595810	5290	5290	5290	5290	500
416	20231027	135900	198950810	5280	5280	5290	5280	311
417	20231027	135800	197308720	5280	5280	5280	5280	0
418	20231027	135700	197308720	5280	5280	5280	5280	0
419	20231027	135600	197308720	5280	5280	5280	5280	10
420	20231027	135500	197255920	5280	5260	5280	5260	6
421	20231027	135400	197224340	5260	5260	5260	5260	239
422	20231027	135300	195967200	5260	5260	5260	5260	0
423	20231027	135200	195967200	5260	5270	5270	5260	200
424	20231027	135100	194915110	5270	5270	5270	5270	0
425	20231027	135000	194915110	5270	5270	5270	5270	0
426	20231027	134900	194915110	5270	5270	5270	5270	0
427	20231027	134800	194915110	5270	5270	5270	5270	0
428	20231027	134700	194915110	5270	5280	5280	5270	55
429	20231027	134600	194624870	5290	5290	5290	5290	0
430	20231027	134500	194624870	5290	5290	5290	5290	0
431	20231027	134400	194624870	5290	5290	5290	5290	0
432	20231027	134300	194624870	5290	5290	5290	5290	0
433	20231027	134200	194624870	5290	5290	5290	5290	156
434	20231027	134100	193799630	5280	5300	5300	5280	101
435	20231027	134000	193266330	5280	5280	5280	5280	0
436	20231027	133900	193266330	5280	5280	5280	5280	0
437	20231027	133800	193266330	5280	5280	5280	5280	10
438	20231027	133700	193213530	5300	5300	5300	5300	31
439	20231027	133600	193049230	5300	5310	5310	5300	103
440	20231027	133500	192503230	5310	5300	5310	5300	55
441	20231027	133400	192211220	5300	5300	5300	5300	0
442	20231027	133300	192211220	5300	5300	5300	5300	0
443	20231027	133200	192211220	5300	5300	5300	5300	642
444	20231027	133100	188808620	5310	5310	5310	5310	0
445	20231027	133000	188808620	5310	5310	5310	5310	0
446	20231027	132900	188808620	5310	5310	5310	5310	0
447	20231027	132800	188808620	5310	5310	5310	5310	10
448	20231027	132700	188755520	5310	5310	5310	5310	0
449	20231027	132600	188755520	5310	5310	5310	5310	0
450	20231027	132500	188755520	5310	5310	5310	5310	0
451	20231027	132400	188755520	5310	5310	5310	5310	0
452	20231027	132300	188755520	5310	5310	5310	5310	0
453	20231027	132200	188755520	5310	5310	5310	5310	0
454	20231027	132100	188755520	5310	5310	5310	5310	0
455	20231027	132000	188755520	5310	5310	5310	5310	0
456	20231027	131900	188755520	5310	5310	5310	5310	0
457	20231027	131800	188755520	5310	5310	5310	5310	0
458	20231027	131700	188755520	5310	5310	5310	5310	0
459	20231027	131600	188755520	5310	5310	5310	5310	0
460	20231027	131500	188755520	5310	5310	5310	5310	0
461	20231027	131400	188755520	5310	5310	5310	5310	0
462	20231027	131300	188755520	5310	5310	5310	5310	10
463	20231027	131200	188702420	5310	5310	5310	5310	0
464	20231027	131100	188702420	5310	5300	5310	5300	7
465	20231027	131000	188665310	5300	5300	5300	5300	0
466	20231027	130900	188665310	5300	5300	5300	5300	696
467	20231027	130800	184976510	5300	5300	5300	5300	500
468	20231027	130700	182326510	5310	5310	5310	5310	0
469	20231027	130600	182326510	5310	5310	5310	5310	0
470	20231027	130500	182326510	5310	5310	5310	5310	0
471	20231027	130400	182326510	5310	5310	5310	5310	0
472	20231027	130300	182326510	5310	5310	5310	5310	0
473	20231027	130200	182326510	5310	5310	5310	5310	0
474	20231027	130100	182326510	5310	5310	5310	5310	0
475	20231027	130000	182326510	5310	5310	5310	5310	598
476	20231027	125900	179151130	5310	5310	5310	5310	0
477	20231027	125800	179151130	5310	5310	5310	5310	273
478	20231027	125700	177701500	5310	5310	5310	5310	3001
479	20231027	125600	161766190	5300	5300	5300	5300	0
480	20231027	125500	161766190	5300	5300	5300	5300	0
481	20231027	125400	161766190	5300	5300	5300	5300	0
482	20231027	125300	161766190	5300	5300	5300	5300	0
483	20231027	125200	161766190	5300	5300	5300	5300	0
484	20231027	125100	161766190	5300	5300	5300	5300	3416
485	20231027	125000	143661390	5300	5270	5300	5270	2
486	20231027	124900	143650820	5300	5300	5300	5300	0
487	20231027	124800	143650820	5300	5300	5300	5300	0
488	20231027	124700	143650820	5300	5300	5300	5300	1
489	20231027	124600	143645520	5270	5280	5280	5270	350
490	20231027	124500	141800740	5300	5300	5300	5300	0
491	20231027	124400	141800740	5300	5300	5300	5300	0
492	20231027	124300	141800740	5300	5300	5300	5300	0
493	20231027	124200	141800740	5300	5300	5300	5300	0
494	20231027	124100	141800740	5300	5300	5300	5300	0
495	20231027	124000	141800740	5300	5300	5300	5300	0
496	20231027	123900	141800740	5300	5300	5300	5300	0
497	20231027	123800	141800740	5300	5300	5300	5300	0
498	20231027	123700	141800740	5300	5300	5300	5300	0
499	20231027	123600	141800740	5300	5300	5300	5300	0
500	20231027	123500	141800740	5300	5300	5300	5300	0
501	20231027	123400	141800740	5300	5300	5300	5300	0
502	20231027	123300	141800740	5300	5300	5300	5300	0
503	20231027	123200	141800740	5300	5300	5300	5300	0
504	20231027	123100	141800740	5300	5300	5300	5300	0
505	20231027	123000	141800740	5300	5300	5300	5300	0
506	20231027	122900	141800740	5300	5300	5300	5300	0
507	20231027	122800	141800740	5300	5300	5300	5300	0
508	20231027	122700	141800740	5300	5300	5300	5300	4
509	20231027	122600	141779540	5300	5300	5300	5300	0
510	20231027	122500	141779540	5300	5300	5300	5300	0
511	20231027	122400	141779540	5300	5300	5300	5300	0
512	20231027	122300	141779540	5300	5300	5300	5300	0
513	20231027	122200	141779540	5300	5300	5300	5300	0
514	20231027	122100	141779540	5300	5300	5300	5300	0
515	20231027	122000	141779540	5300	5300	5300	5300	0
516	20231027	121900	141779540	5300	5300	5300	5300	0
517	20231027	121800	141779540	5300	5300	5300	5300	4
518	20231027	121700	141758340	5300	5300	5300	5300	0
519	20231027	121600	141758340	5300	5300	5300	5300	15
520	20231027	121500	141678840	5300	5300	5300	5300	0
521	20231027	121400	141678840	5300	5300	5300	5300	0
522	20231027	121300	141678840	5300	5300	5300	5300	0
523	20231027	121200	141678840	5300	5300	5300	5300	0
524	20231027	121100	141678840	5300	5300	5300	5300	0
525	20231027	121000	141678840	5300	5300	5300	5300	0
526	20231027	120900	141678840	5300	5300	5300	5300	0
527	20231027	120800	141678840	5300	5300	5300	5300	0
528	20231027	120700	141678840	5300	5300	5300	5300	1
529	20231027	120600	141673540	5280	5270	5280	5270	28
530	20231027	120500	141525850	5270	5270	5270	5270	0
531	20231027	120400	141525850	5270	5270	5270	5270	1
532	20231027	120300	141520580	5260	5270	5270	5260	312
533	20231027	120200	139879300	5280	5280	5300	5280	315
534	20231027	120100	138212400	5280	5280	5290	5280	79
535	20231027	120000	137794570	5290	5290	5290	5290	0
536	20231027	115900	137794570	5290	5290	5290	5290	302
537	20231027	115800	136196990	5260	5280	5280	5260	200
538	20231027	115700	135142960	5290	5290	5290	5290	0
539	20231027	115600	135142960	5290	5290	5290	5290	0
540	20231027	115500	135142960	5290	5290	5290	5290	0
541	20231027	115400	135142960	5290	5290	5290	5290	0
542	20231027	115300	135142960	5290	5290	5290	5290	0
543	20231027	115200	135142960	5290	5290	5290	5290	0
544	20231027	115100	135142960	5290	5290	5290	5290	0
545	20231027	115000	135142960	5290	5290	5290	5290	0
546	20231027	114900	135142960	5290	5290	5290	5290	0
547	20231027	114800	135142960	5290	5290	5290	5290	0
548	20231027	114700	135142960	5290	5290	5290	5290	0
549	20231027	114600	135142960	5290	5290	5290	5290	0
550	20231027	114500	135142960	5290	5280	5290	5280	9
551	20231027	114400	135095430	5280	5280	5280	5280	0
552	20231027	114300	135095430	5280	5280	5280	5280	1
553	20231027	114200	135090150	5290	5290	5290	5290	0
554	20231027	114100	135090150	5290	5290	5290	5290	0
555	20231027	114000	135090150	5290	5290	5290	5290	0
556	20231027	113900	135090150	5290	5290	5290	5290	0
557	20231027	113800	135090150	5290	5290	5290	5290	0
558	20231027	113700	135090150	5290	5290	5290	5290	100
559	20231027	113600	134561150	5290	5290	5290	5290	0
560	20231027	113500	134561150	5290	5290	5290	5290	115
561	20231027	113400	133952800	5290	5290	5290	5290	0
562	20231027	113300	133952800	5290	5290	5290	5290	0
563	20231027	113200	133952800	5290	5290	5290	5290	0
564	20231027	113100	133952800	5290	5290	5290	5290	0
565	20231027	113000	133952800	5290	5290	5290	5290	0
566	20231027	112900	133952800	5290	5290	5290	5290	0
567	20231027	112800	133952800	5290	5290	5290	5290	0
568	20231027	112700	133952800	5290	5290	5290	5290	0
569	20231027	112600	133952800	5290	5290	5290	5290	0
570	20231027	112500	133952800	5290	5290	5290	5290	0
571	20231027	112400	133952800	5290	5290	5290	5290	10
572	20231027	112300	133899900	5290	5290	5290	5290	0
573	20231027	112200	133899900	5290	5290	5290	5290	1
574	20231027	112100	133894610	5270	5270	5270	5270	0
575	20231027	112000	133894610	5270	5270	5270	5270	0
576	20231027	111900	133894610	5270	5270	5270	5270	20
577	20231027	111800	133789210	5290	5290	5290	5290	1
578	20231027	111700	133783920	5290	5290	5290	5290	0
579	20231027	111600	133783920	5290	5290	5290	5290	528
580	20231027	111500	130990800	5290	5290	5290	5290	0
581	20231027	111400	130990800	5290	5290	5290	5290	0
582	20231027	111300	130990800	5290	5290	5290	5290	0
583	20231027	111200	130990800	5290	5290	5290	5290	0
584	20231027	111100	130990800	5290	5290	5290	5290	0
585	20231027	111000	130990800	5290	5290	5290	5290	0
586	20231027	110900	130990800	5290	5290	5290	5290	1
587	20231027	110800	130985510	5280	5290	5290	5280	2
588	20231027	110700	130974940	5290	5290	5290	5290	0
589	20231027	110600	130974940	5290	5290	5290	5290	1200
590	20231027	110500	124626940	5290	5290	5290	5290	0
591	20231027	110400	124626940	5290	5290	5290	5290	50
592	20231027	110300	124362440	5290	5290	5290	5290	9
593	20231027	110200	124314830	5290	5290	5290	5280	3
594	20231027	110100	124298970	5290	5280	5290	5280	656
595	20231027	110000	120835280	5280	5280	5280	5280	0
596	20231027	105900	120835280	5280	5280	5280	5270	2034
597	20231027	105800	110096090	5280	5280	5280	5280	0
598	20231027	105700	110096090	5280	5280	5280	5280	0
599	20231027	105600	110096090	5280	5280	5280	5280	0
600	20231027	105500	110096090	5280	5280	5280	5280	0
601	20231027	105400	110096090	5280	5280	5280	5280	0
602	20231027	105300	110096090	5280	5280	5280	5280	0
603	20231027	105200	110096090	5280	5280	5280	5280	0
604	20231027	105100	110096090	5280	5280	5280	5280	0
605	20231027	105000	110096090	5280	5280	5280	5280	0
606	20231027	104900	110096090	5280	5280	5280	5280	0
607	20231027	104800	110096090	5280	5280	5280	5280	0
608	20231027	104700	110096090	5280	5280	5280	5280	0
609	20231027	104600	110096090	5280	5280	5280	5280	0
610	20231027	104500	110096090	5280	5250	5280	5250	5
611	20231027	104400	110069810	5250	5250	5250	5250	0
612	20231027	104300	110069810	5250	5250	5250	5250	520
613	20231027	104200	107339810	5280	5280	5280	5280	0
614	20231027	104100	107339810	5280	5280	5280	5280	0
615	20231027	104000	107339810	5280	5280	5280	5280	0
616	20231027	103900	107339810	5280	5270	5280	5270	5
617	20231027	103800	107313430	5270	5260	5270	5260	210
618	20231027	103700	106206830	5280	5280	5280	5280	0
619	20231027	103600	106206830	5280	5280	5280	5280	0
620	20231027	103500	106206830	5280	5280	5280	5280	0
621	20231027	103400	106206830	5280	5280	5280	5280	0
622	20231027	103300	106206830	5280	5280	5280	5280	0
623	20231027	103200	106206830	5280	5280	5280	5280	93
624	20231027	103100	105715790	5250	5250	5250	5250	0
625	20231027	103000	105715790	5250	5250	5250	5250	448
626	20231027	102900	103363790	5250	5250	5250	5250	0
627	20231027	102800	103363790	5250	5250	5250	5250	11
628	20231027	102700	103306040	5250	5250	5250	5250	566
629	20231027	102600	100334540	5280	5280	5280	5280	10
630	20231027	102500	100281740	5280	5280	5280	5280	0
631	20231027	102400	100281740	5280	5280	5280	5280	0
632	20231027	102300	100281740	5280	5280	5280	5280	1
633	20231027	102200	100276460	5270	5260	5270	5260	574
634	20231027	102100	97252140	5270	5260	5270	5260	1000
635	20231027	102000	91985140	5270	5270	5270	5270	0
636	20231027	101900	91985140	5270	5270	5270	5270	0
637	20231027	101800	91985140	5270	5270	5270	5270	0
638	20231027	101700	91985140	5270	5270	5270	5270	0
639	20231027	101600	91985140	5270	5270	5270	5270	1000
640	20231027	101500	86715140	5270	5270	5270	5270	0
641	20231027	101400	86715140	5270	5270	5270	5270	0
642	20231027	101300	86715140	5270	5270	5270	5270	0
643	20231027	101200	86715140	5270	5270	5270	5270	0
644	20231027	101100	86715140	5270	5270	5270	5270	100
645	20231027	101000	86188140	5270	5270	5270	5270	0
646	20231027	100900	86188140	5270	5270	5270	5270	0
647	20231027	100800	86188140	5270	5270	5270	5270	0
648	20231027	100700	86188140	5270	5270	5270	5270	0
649	20231027	100600	86188140	5270	5270	5270	5270	32
650	20231027	100500	86019500	5280	5280	5280	5280	0
651	20231027	100400	86019500	5280	5280	5280	5280	0
652	20231027	100300	86019500	5280	5280	5280	5280	0
653	20231027	100200	86019500	5280	5280	5280	5280	0
654	20231027	100100	86019500	5280	5270	5280	5270	1056
655	20231027	100000	80445560	5270	5270	5270	5270	0
656	20231027	095900	80445560	5270	5270	5270	5270	1
657	20231027	095800	80440290	5250	5250	5270	5250	699
658	20231027	095700	76770520	5260	5260	5260	5260	0
659	20231027	095600	76770520	5260	5260	5260	5260	356
660	20231027	095500	74897960	5270	5270	5270	5270	0
661	20231027	095400	74897960	5270	5270	5270	5270	0
662	20231027	095300	74897960	5270	5270	5270	5270	0
663	20231027	095200	74897960	5270	5270	5270	5270	0
664	20231027	095100	74897960	5270	5270	5270	5270	0
665	20231027	095000	74897960	5270	5270	5270	5270	1
666	20231027	094900	74892690	5270	5270	5270	5270	0
667	20231027	094800	74892690	5270	5270	5270	5270	20
668	20231027	094700	74787290	5270	5270	5270	5270	90
669	20231027	094600	74312990	5270	5270	5270	5270	1
670	20231027	094500	74307720	5260	5260	5260	5260	16
671	20231027	094400	74223560	5260	5260	5260	5260	100
672	20231027	094300	73697560	5260	5260	5260	5260	13
673	20231027	094200	73629180	5260	5260	5260	5260	1
674	20231027	094100	73623920	5250	5250	5250	5250	1000
675	20231027	094000	68373920	5250	5250	5250	5250	0
676	20231027	093900	68373920	5250	5250	5250	5250	1
677	20231027	093800	68368670	5240	5240	5240	5240	18
678	20231027	093700	68274350	5250	5240	5250	5240	724
679	20231027	093600	64479480	5240	5240	5240	5240	0
680	20231027	093500	64479480	5240	5250	5250	5230	159
681	20231027	093400	63647690	5230	5220	5230	5210	974
682	20231027	093300	58565540	5220	5220	5220	5220	0
683	20231027	093200	58565540	5220	5220	5220	5220	0
684	20231027	093100	58565540	5220	5220	5220	5220	12
685	20231027	093000	58502900	5220	5220	5220	5220	0
686	20231027	092900	58502900	5220	5220	5220	5220	0
687	20231027	092800	58502900	5220	5220	5220	5220	0
688	20231027	092700	58502900	5220	5220	5220	5220	0
689	20231027	092600	58502900	5220	5220	5220	5220	0
690	20231027	092500	58502900	5220	5220	5220	5220	0
691	20231027	092400	58502900	5220	5220	5220	5220	0
692	20231027	092300	58502900	5220	5220	5220	5220	0
693	20231027	092200	58502900	5220	5220	5220	5220	1
694	20231027	092100	58497680	5200	5200	5200	5200	0
695	20231027	092000	58497680	5200	5200	5200	5200	518
696	20231027	091900	55804080	5220	5220	5220	5220	0
697	20231027	091800	55804080	5220	5220	5220	5220	154
698	20231027	091700	55000200	5230	5230	5230	5230	0
699	20231027	091600	55000200	5230	5230	5230	5230	100
700	20231027	091500	54477200	5230	5210	5230	5200	265
701	20231027	091400	53096870	5200	5210	5210	5200	2000
702	20231027	091300	42693640	5210	5220	5250	5210	139
703	20231027	091200	41968800	5250	5260	5260	5220	851
704	20231027	091100	37512550	5260	5230	5260	5230	717
705	20231027	091000	33748590	5220	5270	5300	5220	2452
706	20231027	090900	20786240	5280	5230	5280	5230	445
707	20231027	090800	18451250	5200	5200	5200	5200	15
708	20231027	090700	18373250	5200	5220	5220	5200	700
709	20231027	090600	14732780	5220	5210	5220	5200	340
710	20231027	090500	12961180	5220	5230	5250	5220	604
711	20231027	090400	9791060	5240	5210	5240	5190	147
712	20231027	090300	9024270	5210	5180	5210	5180	461
713	20231027	090200	6634010	5190	5200	5200	5190	412
714	20231027	090100	4493530	5220	5240	5240	5210	835
715	20231027	090000	127350	5220	5310	5310	5220	24