KissMeData/072950/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193800	203035600	4130	4130	4130	4130	236
3	20231027	193700	203035600	4130	4130	4130	4130	0
4	20231027	193600	203035600	4130	4130	4130	4130	0
5	20231027	193500	203035600	4130	4130	4130	4130	0
6	20231027	193400	203035600	4130	4130	4130	4130	0
7	20231027	193300	203035600	4130	4130	4130	4130	0
8	20231027	193200	203035600	4130	4130	4130	4130	0
9	20231027	193100	203035600	4130	4130	4130	4130	0
10	20231027	193000	203035600	4130	4130	4130	4130	0
11	20231027	192900	203035600	4130	4130	4130	4130	0
12	20231027	192800	203035600	4130	4130	4130	4130	0
13	20231027	192700	203035600	4130	4130	4130	4130	0
14	20231027	192600	203035600	4130	4130	4130	4130	0
15	20231027	192500	203035600	4130	4130	4130	4130	0
16	20231027	192400	203035600	4130	4130	4130	4130	0
17	20231027	192300	203035600	4130	4130	4130	4130	0
18	20231027	192200	203035600	4130	4130	4130	4130	0
19	20231027	192100	203035600	4130	4130	4130	4130	0
20	20231027	192000	203035600	4130	4130	4130	4130	0
21	20231027	191900	203035600	4130	4130	4130	4130	0
22	20231027	191800	203035600	4130	4130	4130	4130	0
23	20231027	191700	203035600	4130	4130	4130	4130	0
24	20231027	191600	203035600	4130	4130	4130	4130	0
25	20231027	191500	203035600	4130	4130	4130	4130	0
26	20231027	191400	203035600	4130	4130	4130	4130	0
27	20231027	191300	203035600	4130	4130	4130	4130	0
28	20231027	191200	203035600	4130	4130	4130	4130	0
29	20231027	191100	203035600	4130	4130	4130	4130	0
30	20231027	191000	203035600	4130	4130	4130	4130	0
31	20231027	190900	203035600	4130	4130	4130	4130	0
32	20231027	190800	203035600	4130	4130	4130	4130	236
33	20231027	190700	203035600	4130	4130	4130	4130	0
34	20231027	190600	203035600	4130	4130	4130	4130	0
35	20231027	190500	203035600	4130	4130	4130	4130	0
36	20231027	190400	203035600	4130	4130	4130	4130	0
37	20231027	190300	203035600	4130	4130	4130	4130	0
38	20231027	190200	203035600	4130	4130	4130	4130	0
39	20231027	190100	203035600	4130	4130	4130	4130	0
40	20231027	190000	203035600	4130	4130	4130	4130	0
41	20231027	185900	203035600	4130	4130	4130	4130	0
42	20231027	185800	203035600	4130	4130	4130	4130	0
43	20231027	185700	203035600	4130	4130	4130	4130	0
44	20231027	185600	203035600	4130	4130	4130	4130	0
45	20231027	185500	203035600	4130	4130	4130	4130	0
46	20231027	185400	203035600	4130	4130	4130	4130	0
47	20231027	185300	203035600	4130	4130	4130	4130	0
48	20231027	185200	203035600	4130	4130	4130	4130	0
49	20231027	185100	203035600	4130	4130	4130	4130	0
50	20231027	185000	203035600	4130	4130	4130	4130	0
51	20231027	184900	203035600	4130	4130	4130	4130	0
52	20231027	184800	203035600	4130	4130	4130	4130	0
53	20231027	184700	203035600	4130	4130	4130	4130	0
54	20231027	184600	203035600	4130	4130	4130	4130	0
55	20231027	184500	203035600	4130	4130	4130	4130	0
56	20231027	184400	203035600	4130	4130	4130	4130	0
57	20231027	184300	203035600	4130	4130	4130	4130	0
58	20231027	184200	203035600	4130	4130	4130	4130	0
59	20231027	184100	203035600	4130	4130	4130	4130	0
60	20231027	184000	203035600	4130	4130	4130	4130	0
61	20231027	183900	203035600	4130	4130	4130	4130	0
62	20231027	183800	203035600	4130	4130	4130	4130	236
63	20231027	183700	203035600	4130	4130	4130	4130	0
64	20231027	183600	203035600	4130	4130	4130	4130	0
65	20231027	183500	203035600	4130	4130	4130	4130	0
66	20231027	183400	203035600	4130	4130	4130	4130	0
67	20231027	183300	203035600	4130	4130	4130	4130	0
68	20231027	183200	203035600	4130	4130	4130	4130	0
69	20231027	183100	203035600	4130	4130	4130	4130	0
70	20231027	183000	203035600	4130	4130	4130	4130	0
71	20231027	182900	203035600	4130	4130	4130	4130	0
72	20231027	182800	203035600	4130	4130	4130	4130	0
73	20231027	182700	203035600	4130	4130	4130	4130	0
74	20231027	182600	203035600	4130	4130	4130	4130	0
75	20231027	182500	203035600	4130	4130	4130	4130	0
76	20231027	182400	203035600	4130	4130	4130	4130	0
77	20231027	182300	203035600	4130	4130	4130	4130	0
78	20231027	182200	203035600	4130	4130	4130	4130	0
79	20231027	182100	203035600	4130	4130	4130	4130	0
80	20231027	182000	203035600	4130	4130	4130	4130	0
81	20231027	181900	203035600	4130	4130	4130	4130	0
82	20231027	181800	203035600	4130	4130	4130	4130	0
83	20231027	181700	203035600	4130	4130	4130	4130	0
84	20231027	181600	203035600	4130	4130	4130	4130	0
85	20231027	181500	203035600	4130	4130	4130	4130	0
86	20231027	181400	203035600	4130	4130	4130	4130	0
87	20231027	181300	203035600	4130	4130	4130	4130	0
88	20231027	181200	203035600	4130	4130	4130	4130	0
89	20231027	181100	203035600	4130	4130	4130	4130	0
90	20231027	181000	203035600	4130	4130	4130	4130	0
91	20231027	180900	203035600	4130	4130	4130	4130	0
92	20231027	180800	203035600	4130	4130	4130	4130	236
93	20231027	180700	203035600	4130	4130	4130	4130	0
94	20231027	180600	203035600	4130	4130	4130	4130	0
95	20231027	180500	203035600	4130	4130	4130	4130	0
96	20231027	180400	203035600	4130	4130	4130	4130	0
97	20231027	180300	203035600	4130	4130	4130	4130	0
98	20231027	180200	203035600	4130	4130	4130	4130	0
99	20231027	180100	203035600	4130	4130	4130	4130	0
100	20231027	180000	203035600	4130	4130	4130	4130	0
101	20231027	175900	203035600	4130	4130	4130	4130	0
102	20231027	175800	203035600	4130	4130	4130	4130	0
103	20231027	175700	203035600	4130	4130	4130	4130	0
104	20231027	175600	203035600	4130	4130	4130	4130	0
105	20231027	175500	203035600	4130	4130	4130	4130	0
106	20231027	175400	203035600	4130	4130	4130	4130	0
107	20231027	175300	203035600	4130	4130	4130	4130	0
108	20231027	175200	203035600	4130	4130	4130	4130	0
109	20231027	175100	203035600	4130	4130	4130	4130	0
110	20231027	175000	203035600	4130	4130	4130	4130	0
111	20231027	174900	203035600	4130	4130	4130	4130	0
112	20231027	174800	203035600	4130	4130	4130	4130	0
113	20231027	174700	203035600	4130	4130	4130	4130	0
114	20231027	174600	203035600	4130	4130	4130	4130	0
115	20231027	174500	203035600	4130	4130	4130	4130	0
116	20231027	174400	203035600	4130	4130	4130	4130	0
117	20231027	174300	203035600	4130	4130	4130	4130	0
118	20231027	174200	203035600	4130	4130	4130	4130	0
119	20231027	174100	203035600	4130	4130	4130	4130	0
120	20231027	174000	203035600	4130	4130	4130	4130	0
121	20231027	173900	203035600	4130	4130	4130	4130	0
122	20231027	173800	203035600	4130	4130	4130	4130	236
123	20231027	173700	203035600	4130	4130	4130	4130	0
124	20231027	173600	203035600	4130	4130	4130	4130	0
125	20231027	173500	203035600	4130	4130	4130	4130	0
126	20231027	173400	203035600	4130	4130	4130	4130	0
127	20231027	173300	203035600	4130	4130	4130	4130	0
128	20231027	173200	203035600	4130	4130	4130	4130	0
129	20231027	173100	203035600	4130	4130	4130	4130	0
130	20231027	173000	203035600	4130	4130	4130	4130	0
131	20231027	172900	203035600	4130	4130	4130	4130	0
132	20231027	172800	203035600	4130	4130	4130	4130	0
133	20231027	172700	203035600	4130	4130	4130	4130	0
134	20231027	172600	203035600	4130	4130	4130	4130	0
135	20231027	172500	203035600	4130	4130	4130	4130	0
136	20231027	172400	203035600	4130	4130	4130	4130	0
137	20231027	172300	203035600	4130	4130	4130	4130	0
138	20231027	172200	203035600	4130	4130	4130	4130	0
139	20231027	172100	203035600	4130	4130	4130	4130	0
140	20231027	172000	203035600	4130	4130	4130	4130	0
141	20231027	171900	203035600	4130	4130	4130	4130	0
142	20231027	171800	203035600	4130	4130	4130	4130	0
143	20231027	171700	203035600	4130	4130	4130	4130	0
144	20231027	171600	203035600	4130	4130	4130	4130	0
145	20231027	171500	203035600	4130	4130	4130	4130	0
146	20231027	171400	203035600	4130	4130	4130	4130	0
147	20231027	171300	203035600	4130	4130	4130	4130	0
148	20231027	171200	203035600	4130	4130	4130	4130	0
149	20231027	171100	203035600	4130	4130	4130	4130	0
150	20231027	171000	203035600	4130	4130	4130	4130	0
151	20231027	170900	203035600	4130	4130	4130	4130	0
152	20231027	170800	203035600	4130	4130	4130	4130	236
153	20231027	170700	203035600	4130	4130	4130	4130	0
154	20231027	170600	203035600	4130	4130	4130	4130	0
155	20231027	170500	203035600	4130	4130	4130	4130	0
156	20231027	170400	203035600	4130	4130	4130	4130	0
157	20231027	170300	203035600	4130	4130	4130	4130	0
158	20231027	170200	203035600	4130	4130	4130	4130	0
159	20231027	170100	203035600	4130	4130	4130	4130	0
160	20231027	170000	203035600	4130	4130	4130	4130	0
161	20231027	165900	203035600	4130	4130	4130	4130	0
162	20231027	165800	203035600	4130	4130	4130	4130	0
163	20231027	165700	203035600	4130	4130	4130	4130	0
164	20231027	165600	203035600	4130	4130	4130	4130	0
165	20231027	165500	203035600	4130	4130	4130	4130	0
166	20231027	165400	203035600	4130	4130	4130	4130	0
167	20231027	165300	203035600	4130	4130	4130	4130	0
168	20231027	165200	203035600	4130	4130	4130	4130	0
169	20231027	165100	203035600	4130	4130	4130	4130	0
170	20231027	165000	203035600	4130	4130	4130	4130	0
171	20231027	164900	203035600	4130	4130	4130	4130	0
172	20231027	164800	203035600	4130	4130	4130	4130	0
173	20231027	164700	203035600	4130	4130	4130	4130	0
174	20231027	164600	203035600	4130	4130	4130	4130	0
175	20231027	164500	203035600	4130	4130	4130	4130	0
176	20231027	164400	203035600	4130	4130	4130	4130	0
177	20231027	164300	203035600	4130	4130	4130	4130	0
178	20231027	164200	203035600	4130	4130	4130	4130	0
179	20231027	164100	203035600	4130	4130	4130	4130	0
180	20231027	164000	203035600	4130	4130	4130	4130	0
181	20231027	163900	203035600	4130	4130	4130	4130	0
182	20231027	163800	203035600	4130	4130	4130	4130	236
183	20231027	163700	203035600	4130	4130	4130	4130	0
184	20231027	163600	203035600	4130	4130	4130	4130	0
185	20231027	163500	203035600	4130	4130	4130	4130	0
186	20231027	163400	203035600	4130	4130	4130	4130	0
187	20231027	163300	203035600	4130	4130	4130	4130	0
188	20231027	163200	203035600	4130	4130	4130	4130	0
189	20231027	163100	203035600	4130	4130	4130	4130	0
190	20231027	163000	203035600	4130	4130	4130	4130	0
191	20231027	162900	203035600	4130	4130	4130	4130	0
192	20231027	162800	203035600	4130	4130	4130	4130	0
193	20231027	162700	203035600	4130	4130	4130	4130	0
194	20231027	162600	203035600	4130	4130	4130	4130	0
195	20231027	162500	203035600	4130	4130	4130	4130	0
196	20231027	162400	203035600	4130	4130	4130	4130	0
197	20231027	162300	203035600	4130	4130	4130	4130	0
198	20231027	162200	203035600	4130	4130	4130	4130	0
199	20231027	162100	203035600	4130	4130	4130	4130	0
200	20231027	162000	203035600	4130	4130	4130	4130	0
201	20231027	161900	203035600	4130	4130	4130	4130	0
202	20231027	161800	203035600	4130	4130	4130	4130	0
203	20231027	161700	203035600	4130	4130	4130	4130	0
204	20231027	161600	203035600	4130	4130	4130	4130	0
205	20231027	161500	203035600	4130	4130	4130	4130	0
206	20231027	161400	203035600	4130	4130	4130	4130	0
207	20231027	161300	203035600	4130	4130	4130	4130	0
208	20231027	161200	203035600	4130	4130	4130	4130	0
209	20231027	161100	203035600	4130	4130	4130	4130	0
210	20231027	161000	203035600	4130	4130	4130	4130	0
211	20231027	160900	203035600	4130	4130	4130	4130	0
212	20231027	160800	203035600	4130	4130	4130	4130	236
213	20231027	160700	203035600	4130	4130	4130	4130	0
214	20231027	160600	203035600	4130	4130	4130	4130	0
215	20231027	160500	203035600	4130	4130	4130	4130	0
216	20231027	160400	203035600	4130	4130	4130	4130	0
217	20231027	160300	203035600	4130	4130	4130	4130	0
218	20231027	160200	203035600	4130	4130	4130	4130	0
219	20231027	160100	203035600	4130	4130	4130	4130	0
220	20231027	160000	203035600	4130	4130	4130	4130	0
221	20231027	155900	203035600	4130	4130	4130	4130	0
222	20231027	155800	203035600	4130	4130	4130	4130	0
223	20231027	155700	203035600	4130	4130	4130	4130	0
224	20231027	155600	203035600	4130	4130	4130	4130	0
225	20231027	155500	203035600	4130	4130	4130	4130	0
226	20231027	155400	203035600	4130	4130	4130	4130	0
227	20231027	155300	203035600	4130	4130	4130	4130	0
228	20231027	155200	203035600	4130	4130	4130	4130	0
229	20231027	155100	203035600	4130	4130	4130	4130	0
230	20231027	155000	203035600	4130	4130	4130	4130	0
231	20231027	154900	203035600	4130	4130	4130	4130	0
232	20231027	154800	203035600	4130	4130	4130	4130	0
233	20231027	154700	203035600	4130	4130	4130	4130	0
234	20231027	154600	203035600	4130	4130	4130	4130	0
235	20231027	154500	203035600	4130	4130	4130	4130	0
236	20231027	154400	203035600	4130	4130	4130	4130	0
237	20231027	154300	203035600	4130	4130	4130	4130	0
238	20231027	154200	203035600	4130	4130	4130	4130	0
239	20231027	154100	203035600	4130	4130	4130	4130	0
240	20231027	154000	203035600	4130	4130	4130	4130	0
241	20231027	153900	203035600	4130	4130	4130	4130	0
242	20231027	153800	203035600	4130	4130	4130	4130	236
243	20231027	153700	203035600	4130	4130	4130	4130	0
244	20231027	153600	203035600	4130	4130	4130	4130	0
245	20231027	153500	203035600	4130	4130	4130	4130	0
246	20231027	153400	203035600	4130	4130	4130	4130	0
247	20231027	153300	203035600	4130	4130	4130	4130	0
248	20231027	153200	203035600	4130	4130	4130	4130	0
249	20231027	153100	203035600	4130	4130	4130	4130	0
250	20231027	153000	203035600	4130	4130	4130	4130	236
251	20231027	152900	202060920	4115	4115	4115	4115	0
252	20231027	152800	202060920	4115	4115	4115	4115	0
253	20231027	152700	202060920	4115	4115	4115	4115	0
254	20231027	152600	202060920	4115	4115	4115	4115	0
255	20231027	152500	202060920	4115	4115	4115	4115	0
256	20231027	152400	202060920	4115	4115	4115	4115	0
257	20231027	152300	202060920	4115	4115	4115	4115	0
258	20231027	152200	202060920	4115	4115	4115	4115	0
259	20231027	152100	202060920	4115	4115	4115	4115	0
260	20231027	152000	202060920	4115	4115	4115	4115	0
261	20231027	151900	202060920	4115	4115	4115	4115	0
262	20231027	151800	202060920	4115	4115	4115	4115	5
263	20231027	151700	202040345	4100	4105	4105	4100	145
264	20231027	151600	201445695	4100	4115	4115	4100	701
265	20231027	151500	198570285	4105	4105	4105	4105	0
266	20231027	151400	198570285	4105	4105	4105	4105	0
267	20231027	151300	198570285	4105	4105	4105	4105	0
268	20231027	151200	198570285	4105	4105	4105	4105	0
269	20231027	151100	198570285	4105	4105	4105	4105	0
270	20231027	151000	198570285	4105	4110	4110	4105	100
271	20231027	150900	198159770	4115	4115	4115	4115	0
272	20231027	150800	198159770	4115	4115	4115	4115	16
273	20231027	150700	198093930	4105	4105	4105	4105	0
274	20231027	150600	198093930	4105	4105	4105	4105	0
275	20231027	150500	198093930	4105	4105	4105	4105	0
276	20231027	150400	198093930	4105	4105	4105	4105	0
277	20231027	150300	198093930	4105	4105	4105	4105	0
278	20231027	150200	198093930	4105	4105	4105	4105	0
279	20231027	150100	198093930	4105	4105	4105	4105	0
280	20231027	150000	198093930	4105	4105	4105	4105	0
281	20231027	145900	198093930	4105	4105	4105	4105	0
282	20231027	145800	198093930	4105	4105	4105	4105	0
283	20231027	145700	198093930	4105	4105	4105	4105	0
284	20231027	145600	198093930	4105	4105	4105	4105	0
285	20231027	145500	198093930	4105	4110	4115	4105	216
286	20231027	145400	197206180	4105	4105	4105	4105	0
287	20231027	145300	197206180	4105	4105	4105	4105	0
288	20231027	145200	197206180	4105	4105	4105	4105	0
289	20231027	145100	197206180	4105	4105	4105	4105	0
290	20231027	145000	197206180	4105	4105	4105	4105	222
291	20231027	144900	196294870	4105	4105	4105	4105	0
292	20231027	144800	196294870	4105	4105	4105	4105	0
293	20231027	144700	196294870	4105	4105	4105	4105	0
294	20231027	144600	196294870	4105	4105	4105	4105	0
295	20231027	144500	196294870	4105	4105	4105	4105	38
296	20231027	144400	196138880	4105	4105	4105	4105	20
297	20231027	144300	196056780	4115	4115	4115	4115	0
298	20231027	144200	196056780	4115	4115	4115	4115	0
299	20231027	144100	196056780	4115	4115	4115	4115	0
300	20231027	144000	196056780	4115	4115	4115	4115	0
301	20231027	143900	196056780	4115	4115	4115	4115	0
302	20231027	143800	196056780	4115	4115	4115	4115	0
303	20231027	143700	196056780	4115	4115	4115	4115	0
304	20231027	143600	196056780	4115	4115	4115	4115	0
305	20231027	143500	196056780	4115	4115	4115	4115	0
306	20231027	143400	196056780	4115	4115	4115	4115	0
307	20231027	143300	196056780	4115	4115	4115	4115	0
308	20231027	143200	196056780	4115	4115	4115	4115	0
309	20231027	143100	196056780	4115	4115	4115	4115	0
310	20231027	143000	196056780	4115	4115	4115	4115	0
311	20231027	142900	196056780	4115	4115	4115	4115	0
312	20231027	142800	196056780	4115	4115	4115	4115	0
313	20231027	142700	196056780	4115	4115	4115	4115	0
314	20231027	142600	196056780	4115	4115	4115	4115	0
315	20231027	142500	196056780	4115	4115	4115	4115	0
316	20231027	142400	196056780	4115	4115	4115	4115	0
317	20231027	142300	196056780	4115	4100	4115	4100	115
318	20231027	142200	195584920	4100	4100	4100	4100	0
319	20231027	142100	195584920	4100	4100	4100	4100	0
320	20231027	142000	195584920	4100	4100	4100	4100	0
321	20231027	141900	195584920	4100	4100	4100	4100	0
322	20231027	141800	195584920	4100	4100	4100	4100	0
323	20231027	141700	195584920	4100	4100	4100	4100	0
324	20231027	141600	195584920	4100	4100	4100	4100	0
325	20231027	141500	195584920	4100	4115	4115	4100	59
326	20231027	141400	195342490	4110	4110	4110	4110	0
327	20231027	141300	195342490	4110	4110	4110	4110	0
328	20231027	141200	195342490	4110	4110	4110	4110	0
329	20231027	141100	195342490	4110	4110	4110	4110	0
330	20231027	141000	195342490	4110	4110	4110	4110	0
331	20231027	140900	195342490	4110	4110	4110	4110	0
332	20231027	140800	195342490	4110	4110	4110	4110	0
333	20231027	140700	195342490	4110	4110	4110	4110	0
334	20231027	140600	195342490	4110	4110	4110	4110	0
335	20231027	140500	195342490	4110	4110	4110	4110	0
336	20231027	140400	195342490	4110	4110	4110	4110	0
337	20231027	140300	195342490	4110	4110	4110	4110	0
338	20231027	140200	195342490	4110	4110	4110	4110	0
339	20231027	140100	195342490	4110	4110	4110	4110	0
340	20231027	140000	195342490	4110	4110	4110	4110	0
341	20231027	135900	195342490	4110	4110	4110	4110	0
342	20231027	135800	195342490	4110	4110	4110	4110	0
343	20231027	135700	195342490	4110	4110	4110	4110	0
344	20231027	135600	195342490	4110	4110	4110	4110	0
345	20231027	135500	195342490	4110	4110	4110	4110	0
346	20231027	135400	195342490	4110	4110	4110	4110	0
347	20231027	135300	195342490	4110	4110	4110	4110	0
348	20231027	135200	195342490	4110	4110	4110	4110	0
349	20231027	135100	195342490	4110	4110	4110	4110	5
350	20231027	135000	195321940	4125	4125	4125	4125	4
351	20231027	134900	195305440	4110	4110	4110	4110	0
352	20231027	134800	195305440	4110	4110	4110	4110	0
353	20231027	134700	195305440	4110	4110	4110	4110	51
354	20231027	134600	195095830	4110	4110	4110	4110	0
355	20231027	134500	195095830	4110	4110	4110	4110	0
356	20231027	134400	195095830	4110	4110	4110	4110	0
357	20231027	134300	195095830	4110	4110	4110	4110	5
358	20231027	134200	195075280	4090	4090	4090	4090	0
359	20231027	134100	195075280	4090	4090	4090	4090	0
360	20231027	134000	195075280	4090	4090	4090	4090	0
361	20231027	133900	195075280	4090	4090	4090	4090	0
362	20231027	133800	195075280	4090	4090	4090	4090	0
363	20231027	133700	195075280	4090	4090	4090	4090	0
364	20231027	133600	195075280	4090	4090	4090	4090	0
365	20231027	133500	195075280	4090	4090	4090	4090	0
366	20231027	133400	195075280	4090	4090	4090	4090	0
367	20231027	133300	195075280	4090	4090	4090	4090	0
368	20231027	133200	195075280	4090	4090	4090	4090	0
369	20231027	133100	195075280	4090	4090	4090	4090	0
370	20231027	133000	195075280	4090	4090	4090	4090	0
371	20231027	132900	195075280	4090	4090	4090	4090	0
372	20231027	132800	195075280	4090	4090	4090	4090	0
373	20231027	132700	195075280	4090	4090	4090	4090	0
374	20231027	132600	195075280	4090	4090	4090	4090	0
375	20231027	132500	195075280	4090	4090	4090	4090	0
376	20231027	132400	195075280	4090	4090	4090	4090	0
377	20231027	132300	195075280	4090	4090	4090	4090	0
378	20231027	132200	195075280	4090	4100	4125	4090	2003
379	20231027	132100	186871685	4100	4100	4100	4100	0
380	20231027	132000	186871685	4100	4100	4100	4100	0
381	20231027	131900	186871685	4100	4100	4100	4100	0
382	20231027	131800	186871685	4100	4100	4100	4100	0
383	20231027	131700	186871685	4100	4105	4105	4100	69
384	20231027	131600	186588780	4120	4120	4120	4120	0
385	20231027	131500	186588780	4120	4120	4120	4120	0
386	20231027	131400	186588780	4120	4120	4120	4120	1
387	20231027	131300	186584660	4105	4105	4105	4105	17
388	20231027	131200	186514875	4105	4105	4105	4105	0
389	20231027	131100	186514875	4105	4105	4105	4105	0
390	20231027	131000	186514875	4105	4105	4105	4105	0
391	20231027	130900	186514875	4105	4105	4105	4105	0
392	20231027	130800	186514875	4105	4105	4105	4105	604
393	20231027	130700	184035455	4110	4110	4110	4110	0
394	20231027	130600	184035455	4110	4110	4110	4110	0
395	20231027	130500	184035455	4110	4110	4110	4110	0
396	20231027	130400	184035455	4110	4120	4120	4110	300
397	20231027	130300	182800845	4120	4120	4120	4120	49
398	20231027	130200	182598965	4110	4110	4110	4110	0
399	20231027	130100	182598965	4110	4110	4110	4110	0
400	20231027	130000	182598965	4110	4110	4110	4110	0
401	20231027	125900	182598965	4110	4110	4110	4110	0
402	20231027	125800	182598965	4110	4110	4110	4110	0
403	20231027	125700	182598965	4110	4110	4110	4110	0
404	20231027	125600	182598965	4110	4110	4110	4110	0
405	20231027	125500	182598965	4110	4110	4110	4110	0
406	20231027	125400	182598965	4110	4110	4110	4110	0
407	20231027	125300	182598965	4110	4110	4110	4110	0
408	20231027	125200	182598965	4110	4110	4110	4110	96
409	20231027	125100	182204405	4110	4110	4110	4110	0
410	20231027	125000	182204405	4110	4110	4110	4110	0
411	20231027	124900	182204405	4110	4110	4110	4110	0
412	20231027	124800	182204405	4110	4110	4110	4110	0
413	20231027	124700	182204405	4110	4110	4110	4110	0
414	20231027	124600	182204405	4110	4115	4115	4110	863
415	20231027	124500	178655020	4115	4115	4115	4115	0
416	20231027	124400	178655020	4115	4115	4115	4115	0
417	20231027	124300	178655020	4115	4125	4125	4115	1000
418	20231027	124200	174532395	4130	4140	4140	4130	90
419	20231027	124100	174160685	4145	4145	4145	4145	1006
420	20231027	124000	169990815	4145	4145	4145	4145	2
421	20231027	123900	169982525	4145	4145	4145	4145	1
422	20231027	123800	169978380	4145	4145	4145	4145	2
423	20231027	123700	169970090	4145	4145	4145	4145	2
424	20231027	123600	169961800	4145	4145	4145	4145	2
425	20231027	123500	169953510	4145	4145	4145	4145	2
426	20231027	123400	169945220	4145	4145	4145	4145	296
427	20231027	123300	168718300	4145	4145	4145	4145	2
428	20231027	123200	168710010	4145	4145	4145	4145	2
429	20231027	123100	168701720	4145	4145	4145	4145	2
430	20231027	123000	168693430	4145	4145	4145	4145	2
431	20231027	122900	168685140	4145	4145	4145	4145	2
432	20231027	122800	168676850	4145	4145	4145	4145	1
433	20231027	122700	168672705	4145	4145	4145	4145	2
434	20231027	122600	168664415	4150	4145	4150	4145	2
435	20231027	122500	168656120	4145	4145	4145	4145	2
436	20231027	122400	168647830	4145	4145	4145	4145	2
437	20231027	122300	168639540	4145	4145	4145	4145	2
438	20231027	122200	168631250	4145	4145	4145	4145	2
439	20231027	122100	168622960	4145	4145	4145	4145	2
440	20231027	122000	168614670	4145	4145	4145	4145	2
441	20231027	121900	168606380	4145	4145	4145	4145	2
442	20231027	121800	168598090	4145	4145	4145	4145	1
443	20231027	121700	168593945	4145	4145	4145	4145	2
444	20231027	121600	168585655	4145	4145	4145	4145	1
445	20231027	121500	168581510	4145	4145	4145	4145	2
446	20231027	121400	168573220	4145	4145	4145	4145	2
447	20231027	121300	168564930	4145	4145	4145	4145	2
448	20231027	121200	168556640	4145	4145	4145	4145	2
449	20231027	121100	168548350	4150	4150	4150	4150	898
450	20231027	121000	164821650	4150	4150	4150	4150	2
451	20231027	120900	164813350	4150	4150	4150	4150	2
452	20231027	120800	164805050	4150	4150	4155	4150	11
453	20231027	120700	164759355	4150	4150	4150	4150	2
454	20231027	120600	164751055	4150	4150	4150	4150	3
455	20231027	120500	164738605	4150	4150	4150	4150	21
456	20231027	120400	164651455	4150	4150	4150	4150	2
457	20231027	120300	164643155	4150	4150	4150	4150	1
458	20231027	120200	164639005	4150	4150	4150	4150	2
459	20231027	120100	164630705	4150	4150	4150	4150	2
460	20231027	120000	164622405	4155	4155	4155	4155	23
461	20231027	115900	164526840	4155	4155	4155	4155	2
462	20231027	115800	164518530	4155	4155	4155	4155	2
463	20231027	115700	164510220	4150	4150	4150	4150	2
464	20231027	115600	164501920	4150	4150	4150	4150	2
465	20231027	115500	164493620	4150	4150	4150	4150	2
466	20231027	115400	164485320	4150	4150	4150	4150	2
467	20231027	115300	164477020	4150	4150	4150	4150	1
468	20231027	115200	164472870	4150	4150	4150	4150	2
469	20231027	115100	164464570	4150	4150	4150	4150	2
470	20231027	115000	164456270	4150	4150	4150	4150	2
471	20231027	114900	164447970	4150	4155	4155	4150	329
472	20231027	114800	163081520	4155	4155	4155	4155	2
473	20231027	114700	163073210	4155	4155	4155	4155	1
474	20231027	114600	163069055	4155	4165	4180	4155	388
475	20231027	114500	161450295	4155	4150	4155	4150	2
476	20231027	114400	161441990	4150	4150	4150	4150	2
477	20231027	114300	161433690	4150	4150	4150	4150	2
478	20231027	114200	161425390	4150	4150	4150	4150	1
479	20231027	114100	161421240	4150	4150	4150	4150	2
480	20231027	114000	161412940	4150	4150	4150	4150	2
481	20231027	113900	161404640	4150	4150	4150	4150	1
482	20231027	113800	161400490	4150	4150	4150	4150	2
483	20231027	113700	161392190	4150	4150	4150	4150	2
484	20231027	113600	161383890	4150	4150	4150	4150	2
485	20231027	113500	161375590	4150	4150	4150	4150	2
486	20231027	113400	161367290	4150	4170	4170	4150	34
487	20231027	113300	161225530	4170	4150	4170	4150	269
488	20231027	113200	160105580	4150	4155	4155	4150	380
489	20231027	113100	158528365	4155	4155	4155	4155	1
490	20231027	113000	158524210	4155	4155	4155	4155	11
491	20231027	112900	158478505	4155	4155	4155	4155	11
492	20231027	112800	158432800	4155	4155	4160	4155	3
493	20231027	112700	158420330	4155	4155	4155	4155	12
494	20231027	112600	158370470	4155	4155	4155	4155	2
495	20231027	112500	158362160	4155	4155	4155	4155	2
496	20231027	112400	158353850	4155	4155	4155	4155	2
497	20231027	112300	158345540	4150	4150	4150	4150	1
498	20231027	112200	158341390	4150	4150	4150	4150	2
499	20231027	112100	158333090	4150	4150	4150	4150	2
500	20231027	112000	158324790	4155	4150	4155	4150	117
501	20231027	111900	157838665	4150	4150	4150	4150	1
502	20231027	111800	157834515	4150	4150	4150	4150	2
503	20231027	111700	157826215	4150	4150	4150	4150	182
504	20231027	111600	157070915	4150	4150	4150	4150	302
505	20231027	111500	155817615	4150	4150	4150	4150	1
506	20231027	111400	155813465	4145	4145	4145	4145	2
507	20231027	111300	155805175	4145	4145	4145	4145	2
508	20231027	111200	155796885	4145	4145	4150	4145	4
509	20231027	111100	155780295	4145	4150	4150	4145	35
510	20231027	111000	155635070	4145	4145	4145	4145	2
511	20231027	110900	155626780	4155	4145	4155	4145	8
512	20231027	110800	155593570	4145	4145	4145	4145	92
513	20231027	110700	155212230	4145	4145	4145	4145	0
514	20231027	110600	155212230	4145	4145	4145	4145	0
515	20231027	110500	155212230	4145	4135	4145	4135	450
516	20231027	110400	153351305	4145	4145	4145	4145	0
517	20231027	110300	153351305	4145	4145	4145	4145	1
518	20231027	110200	153347160	4145	4145	4145	4145	1
519	20231027	110100	153343015	4155	4150	4190	4140	49
520	20231027	110000	153139625	4145	4140	4145	4140	1820
521	20231027	105900	145599365	4140	4140	4140	4135	1616
522	20231027	105800	138909625	4140	4125	4140	4125	815
523	20231027	105700	135544940	4120	4110	4120	4110	2738
524	20231027	105600	124275550	4090	4090	4090	4090	2612
525	20231027	105500	113592470	4075	4075	4075	4075	0
526	20231027	105400	113592470	4075	4075	4075	4075	1
527	20231027	105300	113588395	4090	4090	4090	4090	0
528	20231027	105200	113588395	4090	4090	4090	4090	0
529	20231027	105100	113588395	4090	4090	4090	4090	135
530	20231027	105000	113036245	4090	4090	4090	4090	0
531	20231027	104900	113036245	4090	4090	4090	4090	0
532	20231027	104800	113036245	4090	4090	4090	4090	3
533	20231027	104700	113023975	4085	4095	4095	4085	1451
534	20231027	104600	107089390	4080	4080	4080	4080	0
535	20231027	104500	107089390	4080	4090	4090	4080	3379
536	20231027	104400	93292120	4090	4090	4090	4090	8
537	20231027	104300	93259400	4085	4085	4085	4085	0
538	20231027	104200	93259400	4085	4085	4085	4085	0
539	20231027	104100	93259400	4085	4085	4085	4085	1052
540	20231027	104000	88961980	4070	4070	4070	4070	0
541	20231027	103900	88961980	4070	4070	4070	4070	6
542	20231027	103800	88937560	4065	4075	4075	4065	6287
543	20231027	103700	63373180	4070	4080	4080	4070	1796
544	20231027	103600	56053110	4080	4095	4095	4080	207
545	20231027	103500	55208535	4080	4080	4080	4080	0
546	20231027	103400	55208535	4080	4080	4080	4080	10
547	20231027	103300	55167735	4080	4080	4080	4080	0
548	20231027	103200	55167735	4080	4080	4080	4080	0
549	20231027	103100	55167735	4080	4080	4080	4080	0
550	20231027	103000	55167735	4080	4080	4080	4080	20
551	20231027	102900	55086135	4080	4080	4080	4080	0
552	20231027	102800	55086135	4080	4080	4080	4080	0
553	20231027	102700	55086135	4080	4080	4080	4080	0
554	20231027	102600	55086135	4080	4080	4080	4080	0
555	20231027	102500	55086135	4080	4080	4080	4080	0
556	20231027	102400	55086135	4080	4080	4080	4080	0
557	20231027	102300	55086135	4080	4080	4080	4080	0
558	20231027	102200	55086135	4080	4075	4080	4075	567
559	20231027	102100	52773780	4070	4070	4070	4070	0
560	20231027	102000	52773780	4070	4070	4070	4070	0
561	20231027	101900	52773780	4070	4080	4080	4070	1207
562	20231027	101800	47859575	4085	4085	4085	4085	1173
563	20231027	101700	43067870	4070	4070	4070	4070	0
564	20231027	101600	43067870	4070	4070	4070	4070	0
565	20231027	101500	43067870	4070	4070	4070	4070	0
566	20231027	101400	43067870	4070	4070	4070	4070	0
567	20231027	101300	43067870	4070	4080	4080	4070	3126
568	20231027	101200	30322960	4085	4085	4085	4085	21
569	20231027	101100	30237175	4085	4085	4085	4085	0
570	20231027	101000	30237175	4085	4085	4085	4085	0
571	20231027	100900	30237175	4085	4085	4085	4085	0
572	20231027	100800	30237175	4085	4085	4085	4085	0
573	20231027	100700	30237175	4085	4085	4085	4085	0
574	20231027	100600	30237175	4085	4085	4085	4085	0
575	20231027	100500	30237175	4085	4085	4085	4085	0
576	20231027	100400	30237175	4085	4085	4085	4085	0
577	20231027	100300	30237175	4085	4080	4085	4080	60
578	20231027	100200	29992225	4080	4080	4080	4080	2
579	20231027	100100	29984065	4085	4085	4085	4085	3
580	20231027	100000	29971810	4080	4080	4080	4080	27
581	20231027	095900	29861650	4085	4095	4095	4085	1097
582	20231027	095800	25369585	4110	4110	4110	4110	0
583	20231027	095700	25369585	4110	4110	4110	4110	0
584	20231027	095600	25369585	4110	4110	4110	4110	0
585	20231027	095500	25369585	4110	4110	4110	4110	0
586	20231027	095400	25369585	4110	4110	4120	4110	20
587	20231027	095300	25287365	4120	4105	4120	4105	6
588	20231027	095200	25262680	4120	4090	4120	4090	604
589	20231027	095100	22792215	4085	4085	4085	4085	0
590	20231027	095000	22792215	4085	4085	4085	4085	0
591	20231027	094900	22792215	4085	4085	4085	4085	0
592	20231027	094800	22792215	4085	4085	4085	4085	0
593	20231027	094700	22792215	4085	4085	4085	4085	0
594	20231027	094600	22792215	4085	4085	4085	4085	0
595	20231027	094500	22792215	4085	4085	4085	4085	0
596	20231027	094400	22792215	4085	4085	4085	4085	83
597	20231027	094300	22453160	4085	4085	4085	4085	0
598	20231027	094200	22453160	4085	4085	4085	4085	263
599	20231027	094100	21378805	4090	4090	4090	4090	0
600	20231027	094000	21378805	4090	4090	4090	4090	8
601	20231027	093900	21346085	4090	4090	4090	4090	24
602	20231027	093800	21247925	4090	4090	4090	4090	61
603	20231027	093700	20998435	4095	4100	4100	4095	204
604	20231027	093600	20163050	4115	4115	4115	4115	0
605	20231027	093500	20163050	4115	4115	4115	4115	1
606	20231027	093400	20158935	4115	4100	4115	4100	2
607	20231027	093300	20150720	4100	4100	4100	4100	0
608	20231027	093200	20150720	4100	4100	4100	4100	0
609	20231027	093100	20150720	4100	4100	4100	4085	68
610	20231027	093000	19872910	4085	4085	4085	4085	0
611	20231027	092900	19872910	4085	4085	4085	4085	15
612	20231027	092800	19811635	4085	4085	4085	4085	103
613	20231027	092700	19390880	4085	4085	4085	4085	53
614	20231027	092600	19174375	4105	4085	4105	4085	26
615	20231027	092500	19068145	4085	4085	4085	4085	106
616	20231027	092400	18635135	4085	4085	4085	4085	519
617	20231027	092300	16515020	4085	4090	4090	4085	118
618	20231027	092200	16032740	4085	4085	4085	4085	5
619	20231027	092100	16012315	4085	4085	4085	4085	0
620	20231027	092000	16012315	4085	4085	4085	4085	0
621	20231027	091900	16012315	4085	4085	4085	4085	400
622	20231027	091800	14378315	4085	4085	4085	4085	0
623	20231027	091700	14378315	4085	4095	4095	4085	318
624	20231027	091600	13077350	4100	4100	4100	4100	299
625	20231027	091500	11851450	4100	4100	4100	4100	24
626	20231027	091400	11753050	4100	4100	4100	4100	0
627	20231027	091300	11753050	4100	4100	4100	4100	384
628	20231027	091200	10178650	4105	4105	4105	4105	129
629	20231027	091100	9649105	4105	4105	4105	4105	0
630	20231027	091000	9649105	4105	4105	4105	4105	0
631	20231027	090900	9649105	4105	4105	4105	4105	146
632	20231027	090800	9049775	4105	4105	4105	4105	284
633	20231027	090700	7883955	4110	4110	4110	4110	3
634	20231027	090600	7871625	4110	4115	4115	4110	233
635	20231027	090500	6913835	4115	4105	4115	4105	146
636	20231027	090400	6313705	4105	4105	4105	4105	15
637	20231027	090300	6252130	4115	4115	4115	4115	2
638	20231027	090200	6243900	4120	4120	4120	4120	800
639	20231027	090100	2947900	4120	4100	4120	4100	201
640	20231027	090000	2121800	4120	4120	4120	4120	515