KissMeData/140070/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200600	275592120	2985	2985	2985	2985	2963
3	20231027	200500	275592120	2985	2985	2985	2985	0
4	20231027	200400	275592120	2985	2985	2985	2985	0
5	20231027	200300	275592120	2985	2985	2985	2985	0
6	20231027	200200	275592120	2985	2985	2985	2985	0
7	20231027	200100	275592120	2985	2985	2985	2985	0
8	20231027	200000	275592120	2985	2985	2985	2985	0
9	20231027	195900	275592120	2985	2985	2985	2985	0
10	20231027	195800	275592120	2985	2985	2985	2985	0
11	20231027	195700	275592120	2985	2985	2985	2985	0
12	20231027	195600	275592120	2985	2985	2985	2985	0
13	20231027	195500	275592120	2985	2985	2985	2985	0
14	20231027	195400	275592120	2985	2985	2985	2985	0
15	20231027	195300	275592120	2985	2985	2985	2985	0
16	20231027	195200	275592120	2985	2985	2985	2985	0
17	20231027	195100	275592120	2985	2985	2985	2985	0
18	20231027	195000	275592120	2985	2985	2985	2985	0
19	20231027	194900	275592120	2985	2985	2985	2985	0
20	20231027	194800	275592120	2985	2985	2985	2985	0
21	20231027	194700	275592120	2985	2985	2985	2985	0
22	20231027	194600	275592120	2985	2985	2985	2985	0
23	20231027	194500	275592120	2985	2985	2985	2985	0
24	20231027	194400	275592120	2985	2985	2985	2985	0
25	20231027	194300	275592120	2985	2985	2985	2985	0
26	20231027	194200	275592120	2985	2985	2985	2985	0
27	20231027	194100	275592120	2985	2985	2985	2985	0
28	20231027	194000	275592120	2985	2985	2985	2985	0
29	20231027	193900	275592120	2985	2985	2985	2985	0
30	20231027	193800	275592120	2985	2985	2985	2985	0
31	20231027	193700	275592120	2985	2985	2985	2985	0
32	20231027	193600	275592120	2985	2985	2985	2985	2963
33	20231027	193500	275592120	2985	2985	2985	2985	0
34	20231027	193400	275592120	2985	2985	2985	2985	0
35	20231027	193300	275592120	2985	2985	2985	2985	0
36	20231027	193200	275592120	2985	2985	2985	2985	0
37	20231027	193100	275592120	2985	2985	2985	2985	0
38	20231027	193000	275592120	2985	2985	2985	2985	0
39	20231027	192900	275592120	2985	2985	2985	2985	0
40	20231027	192800	275592120	2985	2985	2985	2985	0
41	20231027	192700	275592120	2985	2985	2985	2985	0
42	20231027	192600	275592120	2985	2985	2985	2985	0
43	20231027	192500	275592120	2985	2985	2985	2985	0
44	20231027	192400	275592120	2985	2985	2985	2985	0
45	20231027	192300	275592120	2985	2985	2985	2985	0
46	20231027	192200	275592120	2985	2985	2985	2985	0
47	20231027	192100	275592120	2985	2985	2985	2985	0
48	20231027	192000	275592120	2985	2985	2985	2985	0
49	20231027	191900	275592120	2985	2985	2985	2985	0
50	20231027	191800	275592120	2985	2985	2985	2985	0
51	20231027	191700	275592120	2985	2985	2985	2985	0
52	20231027	191600	275592120	2985	2985	2985	2985	0
53	20231027	191500	275592120	2985	2985	2985	2985	0
54	20231027	191400	275592120	2985	2985	2985	2985	0
55	20231027	191300	275592120	2985	2985	2985	2985	0
56	20231027	191200	275592120	2985	2985	2985	2985	0
57	20231027	191100	275592120	2985	2985	2985	2985	0
58	20231027	191000	275592120	2985	2985	2985	2985	0
59	20231027	190900	275592120	2985	2985	2985	2985	0
60	20231027	190800	275592120	2985	2985	2985	2985	0
61	20231027	190700	275592120	2985	2985	2985	2985	0
62	20231027	190600	275592120	2985	2985	2985	2985	2963
63	20231027	190500	275592120	2985	2985	2985	2985	0
64	20231027	190400	275592120	2985	2985	2985	2985	0
65	20231027	190300	275592120	2985	2985	2985	2985	0
66	20231027	190200	275592120	2985	2985	2985	2985	0
67	20231027	190100	275592120	2985	2985	2985	2985	0
68	20231027	190000	275592120	2985	2985	2985	2985	0
69	20231027	185900	275592120	2985	2985	2985	2985	0
70	20231027	185800	275592120	2985	2985	2985	2985	0
71	20231027	185700	275592120	2985	2985	2985	2985	0
72	20231027	185600	275592120	2985	2985	2985	2985	0
73	20231027	185500	275592120	2985	2985	2985	2985	0
74	20231027	185400	275592120	2985	2985	2985	2985	0
75	20231027	185300	275592120	2985	2985	2985	2985	0
76	20231027	185200	275592120	2985	2985	2985	2985	0
77	20231027	185100	275592120	2985	2985	2985	2985	0
78	20231027	185000	275592120	2985	2985	2985	2985	0
79	20231027	184900	275592120	2985	2985	2985	2985	0
80	20231027	184800	275592120	2985	2985	2985	2985	0
81	20231027	184700	275592120	2985	2985	2985	2985	0
82	20231027	184600	275592120	2985	2985	2985	2985	0
83	20231027	184500	275592120	2985	2985	2985	2985	0
84	20231027	184400	275592120	2985	2985	2985	2985	0
85	20231027	184300	275592120	2985	2985	2985	2985	0
86	20231027	184200	275592120	2985	2985	2985	2985	0
87	20231027	184100	275592120	2985	2985	2985	2985	0
88	20231027	184000	275592120	2985	2985	2985	2985	0
89	20231027	183900	275592120	2985	2985	2985	2985	0
90	20231027	183800	275592120	2985	2985	2985	2985	0
91	20231027	183700	275592120	2985	2985	2985	2985	0
92	20231027	183600	275592120	2985	2985	2985	2985	2963
93	20231027	183500	275592120	2985	2985	2985	2985	0
94	20231027	183400	275592120	2985	2985	2985	2985	0
95	20231027	183300	275592120	2985	2985	2985	2985	0
96	20231027	183200	275592120	2985	2985	2985	2985	0
97	20231027	183100	275592120	2985	2985	2985	2985	0
98	20231027	183000	275592120	2985	2985	2985	2985	0
99	20231027	182900	275592120	2985	2985	2985	2985	0
100	20231027	182800	275592120	2985	2985	2985	2985	0
101	20231027	182700	275592120	2985	2985	2985	2985	0
102	20231027	182600	275592120	2985	2985	2985	2985	0
103	20231027	182500	275592120	2985	2985	2985	2985	0
104	20231027	182400	275592120	2985	2985	2985	2985	0
105	20231027	182300	275592120	2985	2985	2985	2985	0
106	20231027	182200	275592120	2985	2985	2985	2985	0
107	20231027	182100	275592120	2985	2985	2985	2985	0
108	20231027	182000	275592120	2985	2985	2985	2985	0
109	20231027	181900	275592120	2985	2985	2985	2985	0
110	20231027	181800	275592120	2985	2985	2985	2985	0
111	20231027	181700	275592120	2985	2985	2985	2985	0
112	20231027	181600	275592120	2985	2985	2985	2985	0
113	20231027	181500	275592120	2985	2985	2985	2985	0
114	20231027	181400	275592120	2985	2985	2985	2985	0
115	20231027	181300	275592120	2985	2985	2985	2985	0
116	20231027	181200	275592120	2985	2985	2985	2985	0
117	20231027	181100	275592120	2985	2985	2985	2985	0
118	20231027	181000	275592120	2985	2985	2985	2985	0
119	20231027	180900	275592120	2985	2985	2985	2985	0
120	20231027	180800	275592120	2985	2985	2985	2985	0
121	20231027	180700	275592120	2985	2985	2985	2985	0
122	20231027	180600	275592120	2985	2985	2985	2985	2963
123	20231027	180500	275592120	2985	2985	2985	2985	0
124	20231027	180400	275592120	2985	2985	2985	2985	0
125	20231027	180300	275592120	2985	2985	2985	2985	0
126	20231027	180200	275592120	2985	2985	2985	2985	0
127	20231027	180100	275592120	2985	2985	2985	2985	0
128	20231027	180000	275592120	2985	2985	2985	2985	0
129	20231027	175900	275592120	2985	2985	2985	2985	0
130	20231027	175800	275592120	2985	2985	2985	2985	0
131	20231027	175700	275592120	2985	2985	2985	2985	0
132	20231027	175600	275592120	2985	2985	2985	2985	0
133	20231027	175500	275592120	2985	2985	2985	2985	0
134	20231027	175400	275592120	2985	2985	2985	2985	0
135	20231027	175300	275592120	2985	2985	2985	2985	0
136	20231027	175200	275592120	2985	2985	2985	2985	0
137	20231027	175100	275592120	2985	2985	2985	2985	0
138	20231027	175000	275592120	2985	2985	2985	2985	0
139	20231027	174900	275592120	2985	2985	2985	2985	0
140	20231027	174800	275592120	2985	2985	2985	2985	0
141	20231027	174700	275592120	2985	2985	2985	2985	0
142	20231027	174600	275592120	2985	2985	2985	2985	0
143	20231027	174500	275592120	2985	2985	2985	2985	0
144	20231027	174400	275592120	2985	2985	2985	2985	0
145	20231027	174300	275592120	2985	2985	2985	2985	0
146	20231027	174200	275592120	2985	2985	2985	2985	0
147	20231027	174100	275592120	2985	2985	2985	2985	0
148	20231027	174000	275592120	2985	2985	2985	2985	0
149	20231027	173900	275592120	2985	2985	2985	2985	0
150	20231027	173800	275592120	2985	2985	2985	2985	0
151	20231027	173700	275592120	2985	2985	2985	2985	0
152	20231027	173600	275592120	2985	2985	2985	2985	2963
153	20231027	173500	275592120	2985	2985	2985	2985	0
154	20231027	173400	275592120	2985	2985	2985	2985	0
155	20231027	173300	275592120	2985	2985	2985	2985	0
156	20231027	173200	275592120	2985	2985	2985	2985	0
157	20231027	173100	275592120	2985	2985	2985	2985	0
158	20231027	173000	275592120	2985	2985	2985	2985	0
159	20231027	172900	275592120	2985	2985	2985	2985	0
160	20231027	172800	275592120	2985	2985	2985	2985	0
161	20231027	172700	275592120	2985	2985	2985	2985	0
162	20231027	172600	275592120	2985	2985	2985	2985	0
163	20231027	172500	275592120	2985	2985	2985	2985	0
164	20231027	172400	275592120	2985	2985	2985	2985	0
165	20231027	172300	275592120	2985	2985	2985	2985	0
166	20231027	172200	275592120	2985	2985	2985	2985	0
167	20231027	172100	275592120	2985	2985	2985	2985	0
168	20231027	172000	275592120	2985	2985	2985	2985	0
169	20231027	171900	275592120	2985	2985	2985	2985	0
170	20231027	171800	275592120	2985	2985	2985	2985	0
171	20231027	171700	275592120	2985	2985	2985	2985	0
172	20231027	171600	275592120	2985	2985	2985	2985	0
173	20231027	171500	275592120	2985	2985	2985	2985	0
174	20231027	171400	275592120	2985	2985	2985	2985	0
175	20231027	171300	275592120	2985	2985	2985	2985	0
176	20231027	171200	275592120	2985	2985	2985	2985	0
177	20231027	171100	275592120	2985	2985	2985	2985	0
178	20231027	171000	275592120	2985	2985	2985	2985	0
179	20231027	170900	275592120	2985	2985	2985	2985	0
180	20231027	170800	275592120	2985	2985	2985	2985	0
181	20231027	170700	275592120	2985	2985	2985	2985	0
182	20231027	170600	275592120	2985	2985	2985	2985	2963
183	20231027	170500	275592120	2985	2985	2985	2985	0
184	20231027	170400	275592120	2985	2985	2985	2985	0
185	20231027	170300	275592120	2985	2985	2985	2985	0
186	20231027	170200	275592120	2985	2985	2985	2985	0
187	20231027	170100	275592120	2985	2985	2985	2985	0
188	20231027	170000	275592120	2985	2985	2985	2985	0
189	20231027	165900	275592120	2985	2985	2985	2985	0
190	20231027	165800	275592120	2985	2985	2985	2985	0
191	20231027	165700	275592120	2985	2985	2985	2985	0
192	20231027	165600	275592120	2985	2985	2985	2985	0
193	20231027	165500	275592120	2985	2985	2985	2985	0
194	20231027	165400	275592120	2985	2985	2985	2985	0
195	20231027	165300	275592120	2985	2985	2985	2985	0
196	20231027	165200	275592120	2985	2985	2985	2985	0
197	20231027	165100	275592120	2985	2985	2985	2985	0
198	20231027	165000	275592120	2985	2985	2985	2985	0
199	20231027	164900	275592120	2985	2985	2985	2985	0
200	20231027	164800	275592120	2985	2985	2985	2985	0
201	20231027	164700	275592120	2985	2985	2985	2985	0
202	20231027	164600	275592120	2985	2985	2985	2985	0
203	20231027	164500	275592120	2985	2985	2985	2985	0
204	20231027	164400	275592120	2985	2985	2985	2985	0
205	20231027	164300	275592120	2985	2985	2985	2985	0
206	20231027	164200	275592120	2985	2985	2985	2985	0
207	20231027	164100	275592120	2985	2985	2985	2985	0
208	20231027	164000	275592120	2985	2985	2985	2985	0
209	20231027	163900	275592120	2985	2985	2985	2985	0
210	20231027	163800	275592120	2985	2985	2985	2985	0
211	20231027	163700	275592120	2985	2985	2985	2985	0
212	20231027	163600	275592120	2985	2985	2985	2985	2963
213	20231027	163500	275592120	2985	2985	2985	2985	0
214	20231027	163400	275592120	2985	2985	2985	2985	0
215	20231027	163300	275592120	2985	2985	2985	2985	0
216	20231027	163200	275592120	2985	2985	2985	2985	0
217	20231027	163100	275592120	2985	2985	2985	2985	0
218	20231027	163000	275592120	2985	2985	2985	2985	0
219	20231027	162900	275592120	2985	2985	2985	2985	0
220	20231027	162800	275592120	2985	2985	2985	2985	0
221	20231027	162700	275592120	2985	2985	2985	2985	0
222	20231027	162600	275592120	2985	2985	2985	2985	0
223	20231027	162500	275592120	2985	2985	2985	2985	0
224	20231027	162400	275592120	2985	2985	2985	2985	0
225	20231027	162300	275592120	2985	2985	2985	2985	0
226	20231027	162200	275592120	2985	2985	2985	2985	0
227	20231027	162100	275592120	2985	2985	2985	2985	0
228	20231027	162000	275592120	2985	2985	2985	2985	0
229	20231027	161900	275592120	2985	2985	2985	2985	0
230	20231027	161800	275592120	2985	2985	2985	2985	0
231	20231027	161700	275592120	2985	2985	2985	2985	0
232	20231027	161600	275592120	2985	2985	2985	2985	0
233	20231027	161500	275592120	2985	2985	2985	2985	0
234	20231027	161400	275592120	2985	2985	2985	2985	0
235	20231027	161300	275592120	2985	2985	2985	2985	0
236	20231027	161200	275592120	2985	2985	2985	2985	0
237	20231027	161100	275592120	2985	2985	2985	2985	0
238	20231027	161000	275592120	2985	2985	2985	2985	0
239	20231027	160900	275592120	2985	2985	2985	2985	0
240	20231027	160800	275592120	2985	2985	2985	2985	0
241	20231027	160700	275592120	2985	2985	2985	2985	0
242	20231027	160600	275592120	2985	2985	2985	2985	2963
243	20231027	160500	275592120	2985	2985	2985	2985	0
244	20231027	160400	275592120	2985	2985	2985	2985	0
245	20231027	160300	275592120	2985	2985	2985	2985	0
246	20231027	160200	275592120	2985	2985	2985	2985	0
247	20231027	160100	275592120	2985	2985	2985	2985	0
248	20231027	160000	275592120	2985	2985	2985	2985	0
249	20231027	155900	275592120	2985	2985	2985	2985	0
250	20231027	155800	275592120	2985	2985	2985	2985	0
251	20231027	155700	275592120	2985	2985	2985	2985	0
252	20231027	155600	275592120	2985	2985	2985	2985	0
253	20231027	155500	275592120	2985	2985	2985	2985	0
254	20231027	155400	275592120	2985	2985	2985	2985	0
255	20231027	155300	275592120	2985	2985	2985	2985	0
256	20231027	155200	275592120	2985	2985	2985	2985	0
257	20231027	155100	275592120	2985	2985	2985	2985	0
258	20231027	155000	275592120	2985	2985	2985	2985	0
259	20231027	154900	275592120	2985	2985	2985	2985	0
260	20231027	154800	275592120	2985	2985	2985	2985	0
261	20231027	154700	275592120	2985	2985	2985	2985	0
262	20231027	154600	275592120	2985	2985	2985	2985	0
263	20231027	154500	275592120	2985	2985	2985	2985	0
264	20231027	154400	275592120	2985	2985	2985	2985	0
265	20231027	154300	275592120	2985	2985	2985	2985	0
266	20231027	154200	275592120	2985	2985	2985	2985	0
267	20231027	154100	275592120	2985	2985	2985	2985	0
268	20231027	154000	275592120	2985	2985	2985	2985	0
269	20231027	153900	275592120	2985	2985	2985	2985	0
270	20231027	153800	275592120	2985	2985	2985	2985	0
271	20231027	153700	275592120	2985	2985	2985	2985	0
272	20231027	153600	275592120	2985	2985	2985	2985	2963
273	20231027	153500	275592120	2985	2985	2985	2985	0
274	20231027	153400	275592120	2985	2985	2985	2985	0
275	20231027	153300	275592120	2985	2985	2985	2985	0
276	20231027	153200	275592120	2985	2985	2985	2985	0
277	20231027	153100	275592120	2985	2985	2985	2985	0
278	20231027	153000	275592120	2985	2985	2985	2985	2963
279	20231027	152900	266747565	3010	3010	3010	3010	0
280	20231027	152800	266747565	3010	3010	3010	3010	0
281	20231027	152700	266747565	3010	3010	3010	3010	0
282	20231027	152600	266747565	3010	3010	3010	3010	0
283	20231027	152500	266747565	3010	3010	3010	3010	0
284	20231027	152400	266747565	3010	3010	3010	3010	0
285	20231027	152300	266747565	3010	3010	3010	3010	0
286	20231027	152200	266747565	3010	3010	3010	3010	0
287	20231027	152100	266747565	3010	3010	3010	3010	0
288	20231027	152000	266747565	3010	3010	3010	3010	0
289	20231027	151900	266747565	3010	3010	3010	3010	0
290	20231027	151800	266747565	3010	3010	3010	3005	287
291	20231027	151700	265884020	3010	3005	3010	3005	236
292	20231027	151600	265174835	3005	3005	3005	3005	33
293	20231027	151500	265075670	3015	3010	3015	3000	880
294	20231027	151400	262431930	3020	3020	3020	3020	18
295	20231027	151300	262377570	3020	3010	3020	3010	101
296	20231027	151200	262073550	3020	3020	3020	3020	339
297	20231027	151100	261049770	3020	3020	3020	3020	1
298	20231027	151000	261046750	3020	3010	3020	3010	105
299	20231027	150900	260729810	3010	3010	3010	3010	0
300	20231027	150800	260729810	3010	3010	3020	3010	143
301	20231027	150700	260299280	3010	3010	3010	3010	22
302	20231027	150600	260233060	3020	3010	3020	3010	63
303	20231027	150500	260043420	3010	3010	3020	3010	519
304	20231027	150400	258479730	3015	3005	3035	3005	1136
305	20231027	150300	255042770	3005	3005	3005	3005	140
306	20231027	150200	254622070	3005	3005	3005	3005	9
307	20231027	150100	254595025	3005	3005	3005	3005	119
308	20231027	150000	254237430	3005	3005	3005	3005	10
309	20231027	145900	254207380	3005	3010	3010	3005	21
310	20231027	145800	254144270	3005	3005	3005	3005	60
311	20231027	145700	253963970	3005	3010	3010	3000	975
312	20231027	145600	251032090	3010	3010	3010	3010	40
313	20231027	145500	250911690	3005	3000	3005	3000	388
314	20231027	145400	249746320	2995	2995	2995	2995	313
315	20231027	145300	248808885	2995	2990	2995	2990	110
316	20231027	145200	248479715	2990	2990	2990	2990	509
317	20231027	145100	246957805	2985	2985	2985	2985	0
318	20231027	145000	246957805	2985	2985	2985	2985	534
319	20231027	144900	245363815	2985	2985	2985	2985	201
320	20231027	144800	244763830	2980	2980	2980	2980	0
321	20231027	144700	244763830	2980	2975	2985	2965	2400
322	20231027	144600	237629120	2985	2985	2985	2985	140
323	20231027	144500	237211220	2985	2985	2985	2975	1335
324	20231027	144400	233235445	2990	2990	2990	2990	298
325	20231027	144300	232344425	2990	2990	2990	2990	0
326	20231027	144200	232344425	2990	2985	2990	2980	437
327	20231027	144100	231041830	2990	2990	2990	2990	0
328	20231027	144000	231041830	2990	2990	2990	2990	0
329	20231027	143900	231041830	2990	2990	2990	2990	50
330	20231027	143800	230892330	2990	2990	2990	2990	50
331	20231027	143700	230742830	2990	2990	2990	2990	0
332	20231027	143600	230742830	2990	2990	2990	2990	0
333	20231027	143500	230742830	2990	2990	2990	2990	316
334	20231027	143400	229797990	2990	2990	2990	2990	25
335	20231027	143300	229723240	2995	2995	2995	2995	0
336	20231027	143200	229723240	2995	2995	2995	2995	10
337	20231027	143100	229693290	2995	2995	2995	2995	0
338	20231027	143000	229693290	2995	2995	2995	2995	1
339	20231027	142900	229690295	2995	2995	2995	2995	1
340	20231027	142800	229687300	2995	2995	2995	2995	0
341	20231027	142700	229687300	2995	2995	2995	2995	0
342	20231027	142600	229687300	2995	2995	2995	2995	0
343	20231027	142500	229687300	2995	2995	2995	2995	0
344	20231027	142400	229687300	2995	2995	2995	2995	100
345	20231027	142300	229387800	2995	2995	2995	2995	398
346	20231027	142200	228195790	2995	2995	2995	2995	30
347	20231027	142100	228105940	3005	3005	3005	3005	1
348	20231027	142000	228102935	3005	3005	3005	3005	34
349	20231027	141900	228000765	3005	2995	3005	2995	530
350	20231027	141800	226412415	2995	2995	2995	2995	629
351	20231027	141700	224528560	2995	2995	2995	2995	0
352	20231027	141600	224528560	2995	3005	3005	2995	352
353	20231027	141500	223474180	3005	3005	3005	3005	0
354	20231027	141400	223474180	3005	3005	3005	3005	40
355	20231027	141300	223353980	3005	3005	3005	3005	20
356	20231027	141200	223293880	3005	3005	3005	3005	0
357	20231027	141100	223293880	3005	3005	3005	3005	30
358	20231027	141000	223203730	3005	3005	3005	3005	0
359	20231027	140900	223203730	3005	2995	3005	2995	553
360	20231027	140800	221547295	3005	3005	3005	3005	0
361	20231027	140700	221547295	3005	3005	3005	3005	0
362	20231027	140600	221547295	3005	3005	3005	3005	0
363	20231027	140500	221547295	3005	3005	3005	3005	0
364	20231027	140400	221547295	3005	3005	3005	3005	0
365	20231027	140300	221547295	3005	3005	3005	3005	1
366	20231027	140200	221544290	2995	2995	2995	2995	2
367	20231027	140100	221538300	2995	2995	2995	2995	0
368	20231027	140000	221538300	2995	2995	2995	2995	0
369	20231027	135900	221538300	2995	2995	2995	2995	0
370	20231027	135800	221538300	2995	2995	2995	2995	0
371	20231027	135700	221538300	2995	2995	2995	2995	0
372	20231027	135600	221538300	2995	2995	2995	2995	0
373	20231027	135500	221538300	2995	3000	3000	2995	146
374	20231027	135400	221101015	3000	3000	3000	3000	0
375	20231027	135300	221101015	3000	3000	3000	3000	0
376	20231027	135200	221101015	3000	3000	3000	3000	0
377	20231027	135100	221101015	3000	3000	3000	3000	0
378	20231027	135000	221101015	3000	3000	3000	3000	0
379	20231027	134900	221101015	3000	3000	3000	3000	400
380	20231027	134800	219901015	3000	3000	3000	3000	10
381	20231027	134700	219871015	3000	3000	3000	3000	0
382	20231027	134600	219871015	3000	3000	3000	3000	80
383	20231027	134500	219631015	3005	3005	3005	3005	0
384	20231027	134400	219631015	3005	3005	3005	3005	609
385	20231027	134300	217800970	2995	2995	2995	2995	0
386	20231027	134200	217800970	2995	2995	2995	2995	1
387	20231027	134100	217797975	3000	3000	3000	3000	21
388	20231027	134000	217734975	3005	3010	3010	3005	576
389	20231027	133900	216003850	3010	3010	3010	3010	0
390	20231027	133800	216003850	3010	3010	3010	3010	30
391	20231027	133700	215913550	3010	3005	3010	3005	2
392	20231027	133600	215907535	2990	2990	2990	2990	0
393	20231027	133500	215907535	2990	3000	3000	2990	505
394	20231027	133400	214392775	3000	3000	3000	3000	1
395	20231027	133300	214389775	3000	3000	3000	3000	3
396	20231027	133200	214380775	3000	3000	3000	3000	0
397	20231027	133100	214380775	3000	3000	3000	2990	661
398	20231027	133000	212404355	2985	2990	2990	2985	477
399	20231027	132900	210980340	2995	2995	2995	2995	0
400	20231027	132800	210980340	2995	2995	2995	2995	0
401	20231027	132700	210980340	2995	2995	2995	2995	0
402	20231027	132600	210980340	2995	2995	2995	2995	310
403	20231027	132500	210051890	2990	2990	2990	2990	0
404	20231027	132400	210051890	2990	2990	2990	2990	0
405	20231027	132300	210051890	2990	2990	2990	2990	962
406	20231027	132200	207175510	2985	2985	2985	2985	8
407	20231027	132100	207151630	2995	2985	3000	2985	22
408	20231027	132000	207085915	2990	2990	2990	2990	0
409	20231027	131900	207085915	2990	2990	2990	2990	389
410	20231027	131800	205922805	2990	2990	2990	2990	102
411	20231027	131700	205617825	2995	2995	2995	2995	0
412	20231027	131600	205617825	2995	2995	2995	2995	0
413	20231027	131500	205617825	2995	2995	2995	2995	519
414	20231027	131400	204063420	3005	2995	3025	2995	431
415	20231027	131300	202769530	3000	3000	3000	3000	1370
416	20231027	131200	198659530	3005	3005	3005	3005	50
417	20231027	131100	198509280	3010	3010	3010	3010	0
418	20231027	131000	198509280	3010	3010	3010	3010	0
419	20231027	130900	198509280	3010	3010	3010	3010	2
420	20231027	130800	198503260	3010	3005	3010	3005	500
421	20231027	130700	196998760	3010	3010	3010	3010	0
422	20231027	130600	196998760	3010	3010	3010	3010	0
423	20231027	130500	196998760	3010	3010	3010	3010	0
424	20231027	130400	196998760	3010	3010	3010	3010	0
425	20231027	130300	196998760	3010	3010	3010	3010	1
426	20231027	130200	196995750	3005	3005	3005	3005	268
427	20231027	130100	196190410	3010	3010	3010	3010	0
428	20231027	130000	196190410	3010	3010	3010	3010	2
429	20231027	125900	196184390	3000	3000	3000	3000	0
430	20231027	125800	196184390	3000	3000	3000	3000	0
431	20231027	125700	196184390	3000	3000	3000	3000	0
432	20231027	125600	196184390	3000	3000	3000	3000	0
433	20231027	125500	196184390	3000	3000	3000	3000	0
434	20231027	125400	196184390	3000	3000	3000	3000	0
435	20231027	125300	196184390	3000	3000	3000	3000	0
436	20231027	125200	196184390	3000	3005	3005	3000	404
437	20231027	125100	194970385	3005	3005	3005	3005	0
438	20231027	125000	194970385	3005	3005	3005	3005	0
439	20231027	124900	194970385	3005	3005	3005	3005	119
440	20231027	124800	194612790	3005	3005	3005	3005	0
441	20231027	124700	194612790	3005	3005	3005	3005	1
442	20231027	124600	194609785	3005	3005	3005	3005	101
443	20231027	124500	194306280	3010	3010	3010	3010	205
444	20231027	124400	193689230	3010	3010	3010	3010	0
445	20231027	124300	193689230	3010	3010	3010	3010	3
446	20231027	124200	193680200	3015	3015	3015	3015	1005
447	20231027	124100	190650125	3020	3020	3020	3020	398
448	20231027	124000	189448165	3020	3020	3020	3020	0
449	20231027	123900	189448165	3020	3020	3020	3020	0
450	20231027	123800	189448165	3020	3020	3020	3020	300
451	20231027	123700	188542165	3020	3020	3020	3020	0
452	20231027	123600	188542165	3020	3020	3020	3020	46
453	20231027	123500	188403245	3020	3020	3020	3020	0
454	20231027	123400	188403245	3020	3020	3020	3020	1
455	20231027	123300	188400225	3030	3030	3030	3030	0
456	20231027	123200	188400225	3030	3030	3030	3030	2
457	20231027	123100	188394165	3030	3030	3030	3030	0
458	20231027	123000	188394165	3030	3030	3030	3030	0
459	20231027	122900	188394165	3030	3030	3030	3030	30
460	20231027	122800	188303265	3020	3020	3020	3020	0
461	20231027	122700	188303265	3020	3020	3020	3020	0
462	20231027	122600	188303265	3020	3020	3020	3020	0
463	20231027	122500	188303265	3020	3020	3020	3020	1
464	20231027	122400	188300245	3030	3030	3030	3030	0
465	20231027	122300	188300245	3030	3030	3030	3030	0
466	20231027	122200	188300245	3030	3030	3030	3030	0
467	20231027	122100	188300245	3030	3030	3030	3030	0
468	20231027	122000	188300245	3030	3030	3030	3030	0
469	20231027	121900	188300245	3030	3030	3030	3030	0
470	20231027	121800	188300245	3030	3030	3030	3030	0
471	20231027	121700	188300245	3030	3030	3030	3030	200
472	20231027	121600	187694245	3030	3020	3030	3020	101
473	20231027	121500	187388230	3030	3030	3030	3030	0
474	20231027	121400	187388230	3030	3030	3030	3030	0
475	20231027	121300	187388230	3030	3030	3030	3030	0
476	20231027	121200	187388230	3030	3030	3030	3030	0
477	20231027	121100	187388230	3030	3030	3030	3030	0
478	20231027	121000	187388230	3030	3035	3035	3025	1001
479	20231027	120900	184359680	3035	3035	3035	3035	21
480	20231027	120800	184295945	3035	3035	3035	3035	10
481	20231027	120700	184265595	3035	3035	3035	3035	0
482	20231027	120600	184265595	3035	3035	3035	3035	1
483	20231027	120500	184262560	3045	3045	3045	3045	1
484	20231027	120400	184259515	3035	3035	3035	3035	0
485	20231027	120300	184259515	3035	3035	3035	3035	0
486	20231027	120200	184259515	3035	3035	3035	3035	0
487	20231027	120100	184259515	3035	3035	3035	3035	29
488	20231027	120000	184171500	3035	3035	3035	3035	0
489	20231027	115900	184171500	3035	3035	3035	3035	0
490	20231027	115800	184171500	3035	3035	3035	3035	541
491	20231027	115700	182529565	3040	3045	3045	3040	675
492	20231027	115600	180476700	3050	3050	3050	3050	30
493	20231027	115500	180385200	3045	3045	3045	3045	77
494	20231027	115400	180150735	3050	3050	3050	3050	0
495	20231027	115300	180150735	3050	3050	3050	3050	0
496	20231027	115200	180150735	3050	3050	3050	3050	0
497	20231027	115100	180150735	3050	3050	3050	3050	0
498	20231027	115000	180150735	3050	3045	3050	3040	505
499	20231027	114900	178613475	3050	3050	3050	3050	0
500	20231027	114800	178613475	3050	3050	3050	3050	0
501	20231027	114700	178613475	3050	3050	3050	3050	86
502	20231027	114600	178351175	3050	3050	3050	3050	0
503	20231027	114500	178351175	3050	3050	3050	3050	164
504	20231027	114400	177850975	3045	3045	3045	3045	98
505	20231027	114300	177552565	3045	3045	3045	3045	0
506	20231027	114200	177552565	3045	3045	3045	3045	4
507	20231027	114100	177540385	3045	3045	3045	3045	1
508	20231027	114000	177537340	3040	3040	3040	3040	1
509	20231027	113900	177534300	3040	3040	3040	3040	0
510	20231027	113800	177534300	3040	3040	3040	3040	33
511	20231027	113700	177433980	3035	3035	3035	3035	0
512	20231027	113600	177433980	3035	3035	3035	3035	0
513	20231027	113500	177433980	3035	3035	3035	3035	0
514	20231027	113400	177433980	3035	3035	3035	3035	0
515	20231027	113300	177433980	3035	3035	3035	3035	30
516	20231027	113200	177342930	3030	3030	3030	3030	0
517	20231027	113100	177342930	3030	3030	3030	3030	0
518	20231027	113000	177342930	3030	3030	3030	3030	29
519	20231027	112900	177255060	3030	3030	3030	3030	531
520	20231027	112800	175646130	3030	3030	3030	3030	0
521	20231027	112700	175646130	3030	3030	3030	3030	123
522	20231027	112600	175273440	3030	3030	3030	3030	0
523	20231027	112500	175273440	3030	3030	3030	3030	0
524	20231027	112400	175273440	3030	3030	3030	3030	0
525	20231027	112300	175273440	3030	3035	3035	3030	500
526	20231027	112200	173757220	3035	3035	3035	3035	0
527	20231027	112100	173757220	3035	3035	3035	3035	0
528	20231027	112000	173757220	3035	3035	3035	3035	56
529	20231027	111900	173587260	3030	3030	3030	3030	0
530	20231027	111800	173587260	3030	3030	3030	3030	94
531	20231027	111700	173302440	3030	3030	3030	3030	0
532	20231027	111600	173302440	3030	3030	3030	3030	1
533	20231027	111500	173299410	3030	3030	3030	3030	95
534	20231027	111400	173011560	3020	3020	3020	3020	130
535	20231027	111300	172618960	3025	3025	3025	3025	100
536	20231027	111200	172316460	3020	3020	3020	3020	0
537	20231027	111100	172316460	3020	3020	3020	3020	0
538	20231027	111000	172316460	3020	3020	3020	3020	0
539	20231027	110900	172316460	3020	3020	3020	3020	0
540	20231027	110800	172316460	3020	3020	3020	3020	0
541	20231027	110700	172316460	3020	3020	3020	3020	0
542	20231027	110600	172316460	3020	3020	3020	3020	0
543	20231027	110500	172316460	3020	3020	3020	3020	0
544	20231027	110400	172316460	3020	3020	3020	3020	9
545	20231027	110300	172289280	3030	3030	3030	3030	0
546	20231027	110200	172289280	3030	3030	3030	3030	0
547	20231027	110100	172289280	3030	3030	3030	3030	1
548	20231027	110000	172286250	3020	3025	3025	3020	100
549	20231027	105900	171983945	3025	3030	3030	3025	106
550	20231027	105800	171663290	3035	3035	3035	3035	0
551	20231027	105700	171663290	3035	3035	3035	3035	0
552	20231027	105600	171663290	3035	3035	3035	3035	0
553	20231027	105500	171663290	3035	3035	3035	3035	10
554	20231027	105400	171632940	3055	3055	3055	3055	0
555	20231027	105300	171632940	3055	3055	3055	3055	1061
556	20231027	105200	168391585	3055	3055	3055	3055	205
557	20231027	105100	167765310	3055	3035	3055	3035	390
558	20231027	105000	166576180	3030	3030	3030	3030	10
559	20231027	104900	166545880	3025	3025	3025	3025	150
560	20231027	104800	166092130	3025	3025	3025	3025	0
561	20231027	104700	166092130	3025	3025	3025	3025	48
562	20231027	104600	165946930	3025	3025	3025	3025	63
563	20231027	104500	165756355	3035	3035	3035	3035	0
564	20231027	104400	165756355	3035	3035	3035	3035	0
565	20231027	104300	165756355	3035	3035	3035	3035	0
566	20231027	104200	165756355	3035	3030	3035	3030	1000
567	20231027	104100	162722010	3030	3030	3030	3030	49
568	20231027	104000	162573540	3035	3030	3050	3030	739
569	20231027	103900	160331730	3030	3030	3030	3030	20
570	20231027	103800	160271130	3020	3020	3020	3020	33
571	20231027	103700	160171470	3020	3020	3020	3020	14
572	20231027	103600	160129190	3020	3020	3020	3020	1
573	20231027	103500	160126170	3020	3020	3020	3020	53
574	20231027	103400	159966110	3030	3030	3030	3030	0
575	20231027	103300	159966110	3030	3020	3030	3020	26
576	20231027	103200	159887580	3020	3020	3020	3020	1
577	20231027	103100	159884560	3015	3015	3015	3015	0
578	20231027	103000	159884560	3015	3010	3015	3010	403
579	20231027	102900	158669630	3010	3010	3010	3010	9
580	20231027	102800	158642540	3010	3020	3020	3010	629
581	20231027	102700	156743190	3020	3030	3030	3020	762
582	20231027	102600	154436170	3035	3050	3075	3035	634
583	20231027	102500	152490300	3050	3010	3095	3010	4427
584	20231027	102400	138913090	3010	3010	3010	3010	0
585	20231027	102300	138913090	3010	3010	3010	3010	16
586	20231027	102200	138864930	3010	3010	3010	3010	0
587	20231027	102100	138864930	3010	3010	3010	3010	30
588	20231027	102000	138774630	3015	3015	3015	3015	101
589	20231027	101900	138470115	3010	3010	3010	3010	33
590	20231027	101800	138370785	3005	3005	3005	3005	3
591	20231027	101700	138361770	3005	2995	3005	2995	881
592	20231027	101600	135720660	2990	2990	2990	2990	227
593	20231027	101500	135041930	2985	2985	2985	2985	423
594	20231027	101400	133779275	2980	2980	2980	2980	0
595	20231027	101300	133779275	2980	2980	2980	2980	0
596	20231027	101200	133779275	2980	2980	2980	2980	0
597	20231027	101100	133779275	2980	2980	2980	2980	500
598	20231027	101000	132289275	2980	2985	2985	2980	425
599	20231027	100900	131022275	2980	2985	2985	2980	7
600	20231027	100800	131001405	2970	2970	2970	2970	0
601	20231027	100700	131001405	2970	2970	2970	2970	600
602	20231027	100600	129219405	2965	2965	2965	2965	142
603	20231027	100500	128798375	2970	2970	2970	2970	1
604	20231027	100400	128795405	2970	2965	2970	2965	807
605	20231027	100300	126402150	2965	2965	2965	2965	0
606	20231027	100200	126402150	2965	2965	2965	2965	274
607	20231027	100100	125589740	2960	2960	2960	2960	35
608	20231027	100000	125486140	2960	2960	2960	2960	0
609	20231027	095900	125486140	2960	2960	2960	2960	62
610	20231027	095800	125302620	2965	2965	2965	2965	8
611	20231027	095700	125278900	2970	2970	2970	2970	0
612	20231027	095600	125278900	2970	2970	2970	2970	0
613	20231027	095500	125278900	2970	2955	2970	2955	54
614	20231027	095400	125119280	2960	2960	2960	2960	11
615	20231027	095300	125086720	2960	2960	2960	2960	1
616	20231027	095200	125083760	2955	2960	2960	2955	220
617	20231027	095100	124433330	2960	2960	2960	2960	0
618	20231027	095000	124433330	2960	2960	2960	2960	0
619	20231027	094900	124433330	2960	2960	2960	2960	14
620	20231027	094800	124391890	2960	2960	2960	2960	0
621	20231027	094700	124391890	2960	2960	2985	2955	133
622	20231027	094600	123998190	2950	2950	2950	2950	81
623	20231027	094500	123759240	2950	2945	2950	2945	224
624	20231027	094400	123099440	2940	2940	2940	2940	1
625	20231027	094300	123096500	2950	2940	2950	2940	87
626	20231027	094200	122840640	2935	2935	2935	2935	120
627	20231027	094100	122488440	2935	2940	2940	2930	4389
628	20231027	094000	109616025	2940	2955	2955	2940	11372
629	20231027	093900	76101940	2960	2955	2960	2955	12
630	20231027	093800	76066430	2960	2960	2960	2960	0
631	20231027	093700	76066430	2960	2955	2960	2955	12
632	20231027	093600	76030920	2960	2960	2960	2960	100
633	20231027	093500	75734920	2960	2955	2960	2955	364
634	20231027	093400	74659050	2950	2955	2955	2950	622
635	20231027	093300	72823540	2955	2960	2960	2955	1017
636	20231027	093200	69818230	2960	2955	2960	2955	26
637	20231027	093100	69741395	2950	2965	2965	2950	1101
638	20231027	093000	66493330	2955	2955	2955	2955	1
639	20231027	092900	66490375	2960	2960	2960	2960	1
640	20231027	092800	66487415	2950	2950	2950	2950	12
641	20231027	092700	66452015	2950	2975	2975	2950	2862
642	20231027	092600	57967585	2975	2975	2975	2975	0
643	20231027	092500	57967585	2975	2975	2975	2975	63
644	20231027	092400	57780160	2975	2970	2975	2970	49
645	20231027	092300	57634610	2970	2975	2995	2970	855
646	20231027	092200	55092940	2970	2980	2980	2970	2762
647	20231027	092100	46869375	2980	2985	2985	2980	1376
648	20231027	092000	42768645	2980	2985	2985	2980	26
649	20231027	091900	42691045	2985	2990	2990	2985	2224
650	20231027	091800	36044505	2995	2995	2995	2995	131
651	20231027	091700	35652160	3000	3000	3000	3000	869
652	20231027	091600	33045160	3000	3000	3000	3000	157
653	20231027	091500	32574160	2990	2995	2995	2990	103
654	20231027	091400	32265685	2990	2995	3000	2990	33
655	20231027	091300	32166855	2990	2990	2990	2990	2
656	20231027	091200	32160875	2995	2990	2995	2990	269
657	20231027	091100	31355230	3000	2995	3010	2990	241
658	20231027	091000	30632425	3000	2995	3000	2990	158
659	20231027	090900	30159960	2990	3000	3000	2990	521
660	20231027	090800	28598675	3000	3000	3000	3000	2
661	20231027	090700	28592675	3020	2995	3020	2995	52
662	20231027	090600	28435930	2990	2990	2990	2990	1003
663	20231027	090500	25436960	2990	2995	2995	2985	1763
664	20231027	090400	20168340	2990	2995	2995	2990	51
665	20231027	090300	20015600	2990	3015	3015	2990	2557
666	20231027	090200	12342595	3000	3015	3015	3000	1002
667	20231027	090100	9321595	3015	3015	3015	3015	22
668	20231027	090000	9255265	3015	2985	3015	2985	3098