KissMeData/037270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191400	929134330	4155	4155	4155	4155	1550
3	20231027	191300	929134330	4155	4155	4155	4155	0
4	20231027	191200	929134330	4155	4155	4155	4155	0
5	20231027	191100	929134330	4155	4155	4155	4155	0
6	20231027	191000	929134330	4155	4155	4155	4155	0
7	20231027	190900	929134330	4155	4155	4155	4155	0
8	20231027	190800	929134330	4155	4155	4155	4155	0
9	20231027	190700	929134330	4155	4155	4155	4155	0
10	20231027	190600	929134330	4155	4155	4155	4155	0
11	20231027	190500	929134330	4155	4155	4155	4155	0
12	20231027	190400	929134330	4155	4155	4155	4155	0
13	20231027	190300	929134330	4155	4155	4155	4155	0
14	20231027	190200	929134330	4155	4155	4155	4155	0
15	20231027	190100	929134330	4155	4155	4155	4155	0
16	20231027	190000	929134330	4155	4155	4155	4155	0
17	20231027	185900	929134330	4155	4155	4155	4155	0
18	20231027	185800	929134330	4155	4155	4155	4155	0
19	20231027	185700	929134330	4155	4155	4155	4155	0
20	20231027	185600	929134330	4155	4155	4155	4155	0
21	20231027	185500	929134330	4155	4155	4155	4155	0
22	20231027	185400	929134330	4155	4155	4155	4155	0
23	20231027	185300	929134330	4155	4155	4155	4155	0
24	20231027	185200	929134330	4155	4155	4155	4155	0
25	20231027	185100	929134330	4155	4155	4155	4155	0
26	20231027	185000	929134330	4155	4155	4155	4155	0
27	20231027	184900	929134330	4155	4155	4155	4155	0
28	20231027	184800	929134330	4155	4155	4155	4155	0
29	20231027	184700	929134330	4155	4155	4155	4155	0
30	20231027	184600	929134330	4155	4155	4155	4155	0
31	20231027	184500	929134330	4155	4155	4155	4155	0
32	20231027	184400	929134330	4155	4155	4155	4155	1550
33	20231027	184300	929134330	4155	4155	4155	4155	0
34	20231027	184200	929134330	4155	4155	4155	4155	0
35	20231027	184100	929134330	4155	4155	4155	4155	0
36	20231027	184000	929134330	4155	4155	4155	4155	0
37	20231027	183900	929134330	4155	4155	4155	4155	0
38	20231027	183800	929134330	4155	4155	4155	4155	0
39	20231027	183700	929134330	4155	4155	4155	4155	0
40	20231027	183600	929134330	4155	4155	4155	4155	0
41	20231027	183500	929134330	4155	4155	4155	4155	0
42	20231027	183400	929134330	4155	4155	4155	4155	0
43	20231027	183300	929134330	4155	4155	4155	4155	0
44	20231027	183200	929134330	4155	4155	4155	4155	0
45	20231027	183100	929134330	4155	4155	4155	4155	0
46	20231027	183000	929134330	4155	4155	4155	4155	0
47	20231027	182900	929134330	4155	4155	4155	4155	0
48	20231027	182800	929134330	4155	4155	4155	4155	0
49	20231027	182700	929134330	4155	4155	4155	4155	0
50	20231027	182600	929134330	4155	4155	4155	4155	0
51	20231027	182500	929134330	4155	4155	4155	4155	0
52	20231027	182400	929134330	4155	4155	4155	4155	0
53	20231027	182300	929134330	4155	4155	4155	4155	0
54	20231027	182200	929134330	4155	4155	4155	4155	0
55	20231027	182100	929134330	4155	4155	4155	4155	0
56	20231027	182000	929134330	4155	4155	4155	4155	0
57	20231027	181900	929134330	4155	4155	4155	4155	0
58	20231027	181800	929134330	4155	4155	4155	4155	0
59	20231027	181700	929134330	4155	4155	4155	4155	0
60	20231027	181600	929134330	4155	4155	4155	4155	0
61	20231027	181500	929134330	4155	4155	4155	4155	0
62	20231027	181400	929134330	4155	4155	4155	4155	1550
63	20231027	181300	929134330	4155	4155	4155	4155	0
64	20231027	181200	929134330	4155	4155	4155	4155	0
65	20231027	181100	929134330	4155	4155	4155	4155	0
66	20231027	181000	929134330	4155	4155	4155	4155	0
67	20231027	180900	929134330	4155	4155	4155	4155	0
68	20231027	180800	929134330	4155	4155	4155	4155	0
69	20231027	180700	929134330	4155	4155	4155	4155	0
70	20231027	180600	929134330	4155	4155	4155	4155	0
71	20231027	180500	929134330	4155	4155	4155	4155	0
72	20231027	180400	929134330	4155	4155	4155	4155	0
73	20231027	180300	929134330	4155	4155	4155	4155	0
74	20231027	180200	929134330	4155	4155	4155	4155	0
75	20231027	180100	929134330	4155	4155	4155	4155	0
76	20231027	180000	929134330	4155	4155	4155	4155	0
77	20231027	175900	929134330	4155	4155	4155	4155	0
78	20231027	175800	929134330	4155	4155	4155	4155	0
79	20231027	175700	929134330	4155	4155	4155	4155	0
80	20231027	175600	929134330	4155	4155	4155	4155	0
81	20231027	175500	929134330	4155	4155	4155	4155	0
82	20231027	175400	929134330	4155	4155	4155	4155	0
83	20231027	175300	929134330	4155	4155	4155	4155	0
84	20231027	175200	929134330	4155	4155	4155	4155	0
85	20231027	175100	929134330	4155	4155	4155	4155	0
86	20231027	175000	929134330	4155	4155	4155	4155	0
87	20231027	174900	929134330	4155	4155	4155	4155	0
88	20231027	174800	929134330	4155	4155	4155	4155	0
89	20231027	174700	929134330	4155	4155	4155	4155	0
90	20231027	174600	929134330	4155	4155	4155	4155	0
91	20231027	174500	929134330	4155	4155	4155	4155	0
92	20231027	174400	929134330	4155	4155	4155	4155	1550
93	20231027	174300	929134330	4155	4155	4155	4155	0
94	20231027	174200	929134330	4155	4155	4155	4155	0
95	20231027	174100	929134330	4155	4155	4155	4155	0
96	20231027	174000	929134330	4155	4155	4155	4155	0
97	20231027	173900	929134330	4155	4155	4155	4155	0
98	20231027	173800	929134330	4155	4155	4155	4155	0
99	20231027	173700	929134330	4155	4155	4155	4155	0
100	20231027	173600	929134330	4155	4155	4155	4155	0
101	20231027	173500	929134330	4155	4155	4155	4155	0
102	20231027	173400	929134330	4155	4155	4155	4155	0
103	20231027	173300	929134330	4155	4155	4155	4155	0
104	20231027	173200	929134330	4155	4155	4155	4155	0
105	20231027	173100	929134330	4155	4155	4155	4155	0
106	20231027	173000	929134330	4155	4155	4155	4155	0
107	20231027	172900	929134330	4155	4155	4155	4155	0
108	20231027	172800	929134330	4155	4155	4155	4155	0
109	20231027	172700	929134330	4155	4155	4155	4155	0
110	20231027	172600	929134330	4155	4155	4155	4155	0
111	20231027	172500	929134330	4155	4155	4155	4155	0
112	20231027	172400	929134330	4155	4155	4155	4155	0
113	20231027	172300	929134330	4155	4155	4155	4155	0
114	20231027	172200	929134330	4155	4155	4155	4155	0
115	20231027	172100	929134330	4155	4155	4155	4155	0
116	20231027	172000	929134330	4155	4155	4155	4155	0
117	20231027	171900	929134330	4155	4155	4155	4155	0
118	20231027	171800	929134330	4155	4155	4155	4155	0
119	20231027	171700	929134330	4155	4155	4155	4155	0
120	20231027	171600	929134330	4155	4155	4155	4155	0
121	20231027	171500	929134330	4155	4155	4155	4155	0
122	20231027	171400	929134330	4155	4155	4155	4155	1550
123	20231027	171300	929134330	4155	4155	4155	4155	0
124	20231027	171200	929134330	4155	4155	4155	4155	0
125	20231027	171100	929134330	4155	4155	4155	4155	0
126	20231027	171000	929134330	4155	4155	4155	4155	0
127	20231027	170900	929134330	4155	4155	4155	4155	0
128	20231027	170800	929134330	4155	4155	4155	4155	0
129	20231027	170700	929134330	4155	4155	4155	4155	0
130	20231027	170600	929134330	4155	4155	4155	4155	0
131	20231027	170500	929134330	4155	4155	4155	4155	0
132	20231027	170400	929134330	4155	4155	4155	4155	0
133	20231027	170300	929134330	4155	4155	4155	4155	0
134	20231027	170200	929134330	4155	4155	4155	4155	0
135	20231027	170100	929134330	4155	4155	4155	4155	0
136	20231027	170000	929134330	4155	4155	4155	4155	0
137	20231027	165900	929134330	4155	4155	4155	4155	0
138	20231027	165800	929134330	4155	4155	4155	4155	0
139	20231027	165700	929134330	4155	4155	4155	4155	0
140	20231027	165600	929134330	4155	4155	4155	4155	0
141	20231027	165500	929134330	4155	4155	4155	4155	0
142	20231027	165400	929134330	4155	4155	4155	4155	0
143	20231027	165300	929134330	4155	4155	4155	4155	0
144	20231027	165200	929134330	4155	4155	4155	4155	0
145	20231027	165100	929134330	4155	4155	4155	4155	0
146	20231027	165000	929134330	4155	4155	4155	4155	0
147	20231027	164900	929134330	4155	4155	4155	4155	0
148	20231027	164800	929134330	4155	4155	4155	4155	0
149	20231027	164700	929134330	4155	4155	4155	4155	0
150	20231027	164600	929134330	4155	4155	4155	4155	0
151	20231027	164500	929134330	4155	4155	4155	4155	0
152	20231027	164400	929134330	4155	4155	4155	4155	1550
153	20231027	164300	929134330	4155	4155	4155	4155	0
154	20231027	164200	929134330	4155	4155	4155	4155	0
155	20231027	164100	929134330	4155	4155	4155	4155	0
156	20231027	164000	929134330	4155	4155	4155	4155	0
157	20231027	163900	929134330	4155	4155	4155	4155	0
158	20231027	163800	929134330	4155	4155	4155	4155	0
159	20231027	163700	929134330	4155	4155	4155	4155	0
160	20231027	163600	929134330	4155	4155	4155	4155	0
161	20231027	163500	929134330	4155	4155	4155	4155	0
162	20231027	163400	929134330	4155	4155	4155	4155	0
163	20231027	163300	929134330	4155	4155	4155	4155	0
164	20231027	163200	929134330	4155	4155	4155	4155	0
165	20231027	163100	929134330	4155	4155	4155	4155	0
166	20231027	163000	929134330	4155	4155	4155	4155	0
167	20231027	162900	929134330	4155	4155	4155	4155	0
168	20231027	162800	929134330	4155	4155	4155	4155	0
169	20231027	162700	929134330	4155	4155	4155	4155	0
170	20231027	162600	929134330	4155	4155	4155	4155	0
171	20231027	162500	929134330	4155	4155	4155	4155	0
172	20231027	162400	929134330	4155	4155	4155	4155	0
173	20231027	162300	929134330	4155	4155	4155	4155	0
174	20231027	162200	929134330	4155	4155	4155	4155	0
175	20231027	162100	929134330	4155	4155	4155	4155	0
176	20231027	162000	929134330	4155	4155	4155	4155	0
177	20231027	161900	929134330	4155	4155	4155	4155	0
178	20231027	161800	929134330	4155	4155	4155	4155	0
179	20231027	161700	929134330	4155	4155	4155	4155	0
180	20231027	161600	929134330	4155	4155	4155	4155	0
181	20231027	161500	929134330	4155	4155	4155	4155	0
182	20231027	161400	929134330	4155	4155	4155	4155	1550
183	20231027	161300	929134330	4155	4155	4155	4155	0
184	20231027	161200	929134330	4155	4155	4155	4155	0
185	20231027	161100	929134330	4155	4155	4155	4155	0
186	20231027	161000	929134330	4155	4155	4155	4155	0
187	20231027	160900	929134330	4155	4155	4155	4155	0
188	20231027	160800	929134330	4155	4155	4155	4155	0
189	20231027	160700	929134330	4155	4155	4155	4155	0
190	20231027	160600	929134330	4155	4155	4155	4155	0
191	20231027	160500	929134330	4155	4155	4155	4155	0
192	20231027	160400	929134330	4155	4155	4155	4155	0
193	20231027	160300	929134330	4155	4155	4155	4155	0
194	20231027	160200	929134330	4155	4155	4155	4155	0
195	20231027	160100	929134330	4155	4155	4155	4155	0
196	20231027	160000	929134330	4155	4155	4155	4155	0
197	20231027	155900	929134330	4155	4155	4155	4155	0
198	20231027	155800	929134330	4155	4155	4155	4155	0
199	20231027	155700	929134330	4155	4155	4155	4155	0
200	20231027	155600	929134330	4155	4155	4155	4155	0
201	20231027	155500	929134330	4155	4155	4155	4155	0
202	20231027	155400	929134330	4155	4155	4155	4155	0
203	20231027	155300	929134330	4155	4155	4155	4155	0
204	20231027	155200	929134330	4155	4155	4155	4155	0
205	20231027	155100	929134330	4155	4155	4155	4155	0
206	20231027	155000	929134330	4155	4155	4155	4155	0
207	20231027	154900	929134330	4155	4155	4155	4155	0
208	20231027	154800	929134330	4155	4155	4155	4155	0
209	20231027	154700	929134330	4155	4155	4155	4155	0
210	20231027	154600	929134330	4155	4155	4155	4155	0
211	20231027	154500	929134330	4155	4155	4155	4155	0
212	20231027	154400	929134330	4155	4155	4155	4155	1550
213	20231027	154300	929134330	4155	4155	4155	4155	0
214	20231027	154200	929134330	4155	4155	4155	4155	0
215	20231027	154100	929134330	4155	4155	4155	4155	0
216	20231027	154000	929134330	4155	4155	4155	4155	0
217	20231027	153900	929134330	4155	4155	4155	4155	0
218	20231027	153800	929134330	4155	4155	4155	4155	0
219	20231027	153700	929134330	4155	4155	4155	4155	0
220	20231027	153600	929134330	4155	4155	4155	4155	0
221	20231027	153500	929134330	4155	4155	4155	4155	0
222	20231027	153400	929134330	4155	4155	4155	4155	0
223	20231027	153300	929134330	4155	4155	4155	4155	0
224	20231027	153200	929134330	4155	4155	4155	4155	0
225	20231027	153100	929134330	4155	4155	4155	4155	0
226	20231027	153000	929134330	4155	4155	4155	4155	1550
227	20231027	152900	922694080	4155	4155	4155	4155	0
228	20231027	152800	922694080	4155	4155	4155	4155	0
229	20231027	152700	922694080	4155	4155	4155	4155	0
230	20231027	152600	922694080	4155	4155	4155	4155	0
231	20231027	152500	922694080	4155	4155	4155	4155	0
232	20231027	152400	922694080	4155	4155	4155	4155	0
233	20231027	152300	922694080	4155	4155	4155	4155	0
234	20231027	152200	922694080	4155	4155	4155	4155	0
235	20231027	152100	922694080	4155	4155	4155	4155	0
236	20231027	152000	922694080	4155	4155	4155	4155	0
237	20231027	151900	922694080	4155	4150	4155	4145	136
238	20231027	151800	922130005	4155	4145	4155	4145	1535
239	20231027	151700	915764800	4145	4135	4145	4135	1487
240	20231027	151600	909614750	4135	4135	4135	4130	328
241	20231027	151500	908258725	4135	4130	4135	4130	834
242	20231027	151400	904814070	4135	4130	4135	4120	314
243	20231027	151300	903517995	4125	4125	4125	4125	13
244	20231027	151200	903464370	4130	4125	4130	4125	719
245	20231027	151100	900498420	4125	4125	4125	4125	38
246	20231027	151000	900341670	4120	4120	4120	4120	5
247	20231027	150900	900321070	4125	4125	4125	4125	511
248	20231027	150800	898213195	4130	4130	4130	4130	0
249	20231027	150700	898213195	4130	4130	4130	4130	0
250	20231027	150600	898213195	4130	4130	4130	4130	0
251	20231027	150500	898213195	4130	4130	4130	4130	1
252	20231027	150400	898209065	4125	4130	4130	4125	905
253	20231027	150300	894475935	4125	4125	4125	4125	500
254	20231027	150200	892413435	4135	4135	4135	4135	0
255	20231027	150100	892413435	4135	4135	4135	4135	30
256	20231027	150000	892289385	4135	4135	4135	4135	0
257	20231027	145900	892289385	4135	4135	4135	4135	58
258	20231027	145800	892049555	4140	4140	4140	4140	1
259	20231027	145700	892045415	4140	4130	4140	4130	1959
260	20231027	145600	883954255	4125	4125	4125	4125	31
261	20231027	145500	883826380	4130	4130	4130	4130	80
262	20231027	145400	883495980	4130	4130	4130	4130	0
263	20231027	145300	883495980	4130	4130	4130	4130	1
264	20231027	145200	883491850	4130	4130	4130	4130	5
265	20231027	145100	883471200	4130	4125	4130	4120	1041
266	20231027	145000	879182065	4125	4130	4130	4125	112
267	20231027	144900	878719540	4120	4120	4120	4120	105
268	20231027	144800	878286940	4130	4130	4130	4130	1
269	20231027	144700	878282810	4125	4125	4125	4125	1
270	20231027	144600	878278685	4125	4125	4125	4125	46
271	20231027	144500	878088935	4130	4130	4130	4130	50
272	20231027	144400	877882435	4130	4130	4130	4130	5
273	20231027	144300	877861785	4130	4130	4130	4130	0
274	20231027	144200	877861785	4130	4120	4130	4120	1397
275	20231027	144100	872097665	4130	4130	4130	4115	52
276	20231027	144000	871883550	4130	4130	4130	4130	1
277	20231027	143900	871879420	4125	4125	4125	4125	161
278	20231027	143800	871215295	4125	4125	4125	4125	9
279	20231027	143700	871178170	4125	4115	4125	4115	205
280	20231027	143600	870334405	4115	4120	4120	4115	1000
281	20231027	143500	866218825	4130	4130	4130	4130	0
282	20231027	143400	866218825	4130	4130	4130	4130	0
283	20231027	143300	866218825	4130	4130	4130	4130	0
284	20231027	143200	866218825	4130	4130	4130	4130	88
285	20231027	143100	865855385	4130	4120	4130	4120	12782
286	20231027	143000	813175545	4120	4120	4120	4115	64
287	20231027	142900	812912095	4120	4120	4120	4120	1000
288	20231027	142800	808792095	4130	4130	4130	4130	1
289	20231027	142700	808787965	4130	4130	4130	4130	507
290	20231027	142600	806694055	4135	4135	4135	4135	0
291	20231027	142500	806694055	4135	4135	4135	4135	0
292	20231027	142400	806694055	4135	4135	4135	4135	0
293	20231027	142300	806694055	4135	4135	4135	4135	4
294	20231027	142200	806677515	4140	4140	4140	4140	0
295	20231027	142100	806677515	4140	4140	4140	4140	0
296	20231027	142000	806677515	4140	4150	4150	4140	11
297	20231027	141900	806631875	4150	4150	4150	4150	20
298	20231027	141800	806548875	4150	4150	4150	4145	12
299	20231027	141700	806499080	4150	4150	4150	4150	0
300	20231027	141600	806499080	4150	4150	4150	4150	2
301	20231027	141500	806490780	4150	4150	4150	4150	2
302	20231027	141400	806482480	4150	4150	4150	4150	0
303	20231027	141300	806482480	4150	4150	4150	4150	1
304	20231027	141200	806478330	4130	4130	4130	4130	10
305	20231027	141100	806437030	4135	4135	4135	4135	365
306	20231027	141000	804927755	4150	4135	4150	4135	167
307	20231027	140900	804237195	4135	4135	4135	4135	0
308	20231027	140800	804237195	4135	4135	4135	4135	0
309	20231027	140700	804237195	4135	4135	4135	4135	0
310	20231027	140600	804237195	4135	4135	4135	4135	12
311	20231027	140500	804187575	4150	4150	4150	4150	0
312	20231027	140400	804187575	4150	4150	4150	4150	5
313	20231027	140300	804166825	4150	4150	4150	4150	0
314	20231027	140200	804166825	4150	4150	4150	4150	0
315	20231027	140100	804166825	4150	4150	4150	4150	0
316	20231027	140000	804166825	4150	4150	4150	4150	0
317	20231027	135900	804166825	4150	4150	4150	4150	0
318	20231027	135800	804166825	4150	4135	4150	4120	20
319	20231027	135700	804084340	4135	4135	4135	4135	0
320	20231027	135600	804084340	4135	4135	4135	4135	7
321	20231027	135500	804055395	4150	4150	4150	4150	0
322	20231027	135400	804055395	4150	4150	4150	4150	1
323	20231027	135300	804051245	4135	4135	4135	4135	0
324	20231027	135200	804051245	4135	4135	4135	4135	215
325	20231027	135100	803162220	4150	4135	4150	4135	6
326	20231027	135000	803137395	4120	4120	4120	4120	0
327	20231027	134900	803137395	4120	4150	4150	4120	2004
328	20231027	134800	794879935	4150	4150	4150	4150	13
329	20231027	134700	794825985	4155	4150	4155	4150	2
330	20231027	134600	794817680	4125	4140	4140	4125	408
331	20231027	134500	793132755	4150	4150	4150	4150	6
332	20231027	134400	793107855	4150	4150	4150	4150	12
333	20231027	134300	793058055	4150	4150	4150	4125	334
334	20231027	134200	791678680	4150	4150	4150	4150	0
335	20231027	134100	791678680	4150	4150	4150	4150	0
336	20231027	134000	791678680	4150	4150	4150	4150	0
337	20231027	133900	791678680	4150	4150	4150	4150	100
338	20231027	133800	791263680	4150	4145	4150	4145	294
339	20231027	133700	790045045	4140	4140	4140	4140	0
340	20231027	133600	790045045	4140	4130	4140	4125	1054
341	20231027	133500	785682425	4140	4140	4140	4140	0
342	20231027	133400	785682425	4140	4140	4140	4140	1
343	20231027	133300	785678285	4130	4130	4130	4130	41
344	20231027	133200	785508955	4140	4125	4140	4125	1000
345	20231027	133100	781383940	4140	4145	4145	4140	27
346	20231027	133000	781272150	4145	4135	4145	4120	118
347	20231027	132900	780785480	4150	4150	4150	4150	0
348	20231027	132800	780785480	4150	4150	4150	4150	0
349	20231027	132700	780785480	4150	4150	4150	4150	1
350	20231027	132600	780781330	4130	4150	4150	4130	106
351	20231027	132500	780343430	4125	4145	4145	4125	256
352	20231027	132400	779285150	4145	4145	4145	4145	0
353	20231027	132300	779285150	4145	4130	4145	4125	529
354	20231027	132200	777102085	4145	4125	4145	4120	1770
355	20231027	132100	769791325	4125	4125	4125	4125	317
356	20231027	132000	768483700	4125	4125	4125	4125	13
357	20231027	131900	768430075	4145	4145	4145	4145	500
358	20231027	131800	766357575	4150	4150	4150	4150	1
359	20231027	131700	766353425	4130	4135	4150	4130	1395
360	20231027	131600	760588485	4150	4135	4150	4135	17
361	20231027	131500	760518175	4140	4145	4145	4140	1481
362	20231027	131400	754384000	4160	4160	4160	4160	0
363	20231027	131300	754384000	4160	4160	4160	4160	0
364	20231027	131200	754384000	4160	4160	4160	4160	1
365	20231027	131100	754379840	4145	4150	4150	4145	2398
366	20231027	131000	744438330	4150	4150	4150	4150	0
367	20231027	130900	744438330	4150	4150	4150	4150	0
368	20231027	130800	744438330	4150	4150	4150	4150	292
369	20231027	130700	743226530	4165	4165	4165	4165	0
370	20231027	130600	743226530	4165	4165	4165	4165	0
371	20231027	130500	743226530	4165	4165	4165	4165	0
372	20231027	130400	743226530	4165	4165	4165	4165	1
373	20231027	130300	743222365	4150	4150	4150	4150	0
374	20231027	130200	743222365	4150	4150	4150	4150	55
375	20231027	130100	742994115	4145	4145	4145	4145	0
376	20231027	130000	742994115	4145	4150	4150	4145	621
377	20231027	125900	740417620	4165	4165	4165	4165	15
378	20231027	125800	740355145	4165	4170	4170	4165	447
379	20231027	125700	738491235	4170	4170	4170	4170	0
380	20231027	125600	738491235	4170	4170	4170	4170	100
381	20231027	125500	738074235	4175	4175	4175	4175	0
382	20231027	125400	738074235	4175	4175	4175	4175	0
383	20231027	125300	738074235	4175	4175	4175	4175	1
384	20231027	125200	738070060	4150	4160	4160	4150	1154
385	20231027	125100	733280555	4155	4155	4155	4155	866
386	20231027	125000	729682325	4185	4185	4185	4185	0
387	20231027	124900	729682325	4185	4185	4185	4185	0
388	20231027	124800	729682325	4185	4185	4185	4185	8
389	20231027	124700	729648845	4155	4165	4165	4155	300
390	20231027	124600	728399745	4165	4200	4200	4165	692
391	20231027	124500	725512210	4200	4200	4200	4200	0
392	20231027	124400	725512210	4200	4200	4200	4200	2
393	20231027	124300	725503810	4190	4195	4195	4190	181
394	20231027	124200	724745345	4195	4195	4195	4195	63
395	20231027	124100	724481060	4195	4205	4205	4195	1999
396	20231027	124000	716089555	4205	4205	4205	4205	1338
397	20231027	123900	710463265	4210	4205	4210	4205	119
398	20231027	123800	709962865	4205	4205	4205	4205	100
399	20231027	123700	709542365	4210	4205	4210	4205	453
400	20231027	123600	707635265	4205	4210	4210	4205	1001
401	20231027	123500	703425060	4210	4210	4210	4210	407
402	20231027	123400	701711590	4205	4205	4205	4205	401
403	20231027	123300	700025385	4205	4205	4205	4205	1
404	20231027	123200	700021180	4205	4205	4205	4205	0
405	20231027	123100	700021180	4205	4205	4205	4205	980
406	20231027	123000	695900280	4210	4200	4210	4200	2700
407	20231027	122900	684550100	4185	4185	4185	4185	810
408	20231027	122800	681160250	4205	4205	4205	4205	1
409	20231027	122700	681156045	4205	4205	4205	4205	56
410	20231027	122600	680920565	4205	4180	4205	4180	2862
411	20231027	122500	668930765	4180	4180	4180	4180	0
412	20231027	122400	668930765	4180	4180	4180	4180	509
413	20231027	122300	666803145	4180	4170	4180	4170	1383
414	20231027	122200	661022305	4170	4170	4170	4170	146
415	20231027	122100	660413485	4180	4180	4180	4180	400
416	20231027	122000	658741485	4175	4175	4175	4175	0
417	20231027	121900	658741485	4175	4170	4175	4170	3
418	20231027	121800	658728970	4170	4170	4170	4170	300
419	20231027	121700	657477970	4170	4175	4175	4170	1065
420	20231027	121600	653035670	4175	4175	4175	4175	1
421	20231027	121500	653031495	4180	4175	4180	4175	201
422	20231027	121400	652192315	4175	4175	4175	4175	0
423	20231027	121300	652192315	4175	4175	4175	4175	1
424	20231027	121200	652188140	4175	4175	4175	4175	11
425	20231027	121100	652142215	4175	4175	4175	4175	45
426	20231027	121000	651954340	4170	4170	4170	4170	39
427	20231027	120900	651791710	4180	4180	4180	4180	300
428	20231027	120800	650537710	4180	4180	4180	4180	0
429	20231027	120700	650537710	4180	4180	4180	4180	0
430	20231027	120600	650537710	4180	4180	4180	4180	105
431	20231027	120500	650098810	4170	4170	4170	4170	220
432	20231027	120400	649181410	4175	4175	4175	4175	2400
433	20231027	120300	639161410	4175	4175	4175	4175	104
434	20231027	120200	638727210	4190	4180	4190	4180	151
435	20231027	120100	638095530	4180	4180	4180	4180	1
436	20231027	120000	638091350	4190	4190	4190	4190	1004
437	20231027	115900	633884590	4185	4185	4185	4185	0
438	20231027	115800	633884590	4185	4185	4185	4185	945
439	20231027	115700	629929765	4185	4190	4190	4185	110
440	20231027	115600	629469115	4190	4190	4190	4190	0
441	20231027	115500	629469115	4190	4185	4190	4185	13
442	20231027	115400	629414650	4190	4190	4190	4190	0
443	20231027	115300	629414650	4190	4190	4190	4190	0
444	20231027	115200	629414650	4190	4190	4190	4190	787
445	20231027	115100	626117120	4190	4190	4190	4190	5
446	20231027	115000	626096170	4190	4190	4190	4190	1
447	20231027	114900	626091980	4185	4185	4185	4185	30
448	20231027	114800	625966430	4190	4190	4190	4190	0
449	20231027	114700	625966430	4190	4190	4190	4190	0
450	20231027	114600	625966430	4190	4190	4190	4185	52
451	20231027	114500	625748800	4185	4185	4185	4185	2
452	20231027	114400	625740430	4185	4185	4185	4185	200
453	20231027	114300	624903430	4185	4185	4185	4185	248
454	20231027	114200	623865550	4185	4185	4185	4185	30
455	20231027	114100	623740000	4185	4190	4195	4185	1061
456	20231027	114000	619297270	4195	4195	4195	4195	0
457	20231027	113900	619297270	4195	4195	4195	4195	0
458	20231027	113800	619297270	4195	4195	4195	4195	12
459	20231027	113700	619246930	4195	4190	4195	4190	214
460	20231027	113600	618349700	4190	4190	4190	4185	77
461	20231027	113500	618027080	4190	4195	4195	4185	338
462	20231027	113400	616610430	4195	4195	4195	4195	141
463	20231027	113300	616018935	4195	4200	4200	4195	2068
464	20231027	113200	607338135	4200	4200	4200	4200	2
465	20231027	113100	607329735	4205	4205	4205	4205	1
466	20231027	113000	607325530	4205	4205	4205	4205	67
467	20231027	112900	607043795	4205	4205	4205	4205	0
468	20231027	112800	607043795	4205	4200	4205	4200	548
469	20231027	112700	604741855	4200	4200	4200	4200	1
470	20231027	112600	604737655	4200	4200	4200	4200	100
471	20231027	112500	604317655	4200	4200	4200	4200	100
472	20231027	112400	603897655	4205	4200	4210	4200	1284
473	20231027	112300	598497330	4200	4190	4200	4175	1226
474	20231027	112200	593353035	4190	4195	4200	4190	706
475	20231027	112100	590393925	4200	4205	4205	4200	145
476	20231027	112000	589784860	4205	4195	4205	4195	823
477	20231027	111900	586331150	4195	4205	4205	4195	5022
478	20231027	111800	565236750	4205	4190	4205	4190	677
479	20231027	111700	562392730	4200	4200	4200	4195	135
480	20231027	111600	561825830	4200	4195	4200	4195	4185
481	20231027	111500	544255865	4190	4180	4190	4180	168
482	20231027	111400	543552035	4190	4180	4190	4175	102
483	20231027	111300	543126115	4195	4195	4195	4195	0
484	20231027	111200	543126115	4195	4175	4195	4170	3574
485	20231027	111100	528171735	4175	4175	4180	4170	28
486	20231027	111000	528054880	4170	4175	4175	4170	38
487	20231027	110900	527896415	4180	4180	4180	4180	10
488	20231027	110800	527854615	4180	4180	4180	4180	113
489	20231027	110700	527382275	4180	4180	4180	4180	1070
490	20231027	110600	522909675	4180	4165	4180	4165	3231
491	20231027	110500	509436395	4160	4145	4160	4145	3579
492	20231027	110400	494568055	4145	4140	4145	4140	570
493	20231027	110300	492205455	4140	4145	4145	4140	3
494	20231027	110200	492193030	4145	4145	4145	4145	10
495	20231027	110100	492151580	4145	4125	4145	4125	3207
496	20231027	110000	478889375	4120	4120	4120	4120	104
497	20231027	105900	478460895	4120	4120	4120	4120	200
498	20231027	105800	477636895	4125	4120	4125	4120	1285
499	20231027	105700	472337170	4130	4135	4135	4130	812
500	20231027	105600	468982360	4135	4135	4135	4135	212
501	20231027	105500	468105740	4140	4145	4145	4140	203
502	20231027	105400	467264320	4145	4145	4145	4145	0
503	20231027	105300	467264320	4145	4145	4145	4145	0
504	20231027	105200	467264320	4145	4145	4145	4145	356
505	20231027	105100	465788700	4140	4130	4140	4130	1338
506	20231027	105000	460253485	4130	4130	4130	4130	63
507	20231027	104900	459993295	4135	4130	4135	4130	3
508	20231027	104800	459980895	4135	4130	4135	4130	283
509	20231027	104700	458812100	4130	4130	4130	4130	20
510	20231027	104600	458729500	4130	4130	4130	4130	413
511	20231027	104500	457023810	4125	4125	4125	4125	560
512	20231027	104400	454713810	4120	4115	4120	4115	2095
513	20231027	104300	446082810	4115	4120	4120	4115	322
514	20231027	104200	444757170	4120	4115	4120	4115	3289
515	20231027	104100	431220820	4100	4115	4115	4100	126
516	20231027	104000	430704205	4100	4100	4115	4100	1002
517	20231027	103900	426581005	4115	4115	4115	4115	2
518	20231027	103800	426572775	4115	4115	4115	4115	0
519	20231027	103700	426572775	4115	4110	4115	4100	220
520	20231027	103600	425668935	4120	4120	4120	4120	1
521	20231027	103500	425664815	4115	4120	4120	4115	1433
522	20231027	103400	419765085	4135	4085	4135	4085	17282
523	20231027	103300	348815390	4085	4085	4085	4085	0
524	20231027	103200	348815390	4085	4085	4085	4085	226
525	20231027	103100	347892180	4070	4075	4075	4070	204
526	20231027	103000	347061875	4085	4085	4085	4085	0
527	20231027	102900	347061875	4085	4085	4085	4085	5
528	20231027	102800	347041450	4085	4085	4085	4085	100
529	20231027	102700	346632950	4085	4085	4085	4085	110
530	20231027	102600	346183600	4080	4085	4085	4080	26
531	20231027	102500	346077395	4080	4080	4080	4080	2
532	20231027	102400	346069235	4080	4085	4085	4080	7
533	20231027	102300	346040650	4085	4085	4085	4085	100
534	20231027	102200	345632150	4085	4085	4085	4085	13
535	20231027	102100	345579045	4090	4080	4090	4080	6616
536	20231027	102000	318553990	4075	4080	4080	4075	38
537	20231027	101900	318399135	4080	4065	4080	4065	5776
538	20231027	101800	294873730	4065	4035	4065	4035	239
539	20231027	101700	293907345	4060	4035	4060	4030	1350
540	20231027	101600	288452885	4060	4035	4060	4030	459
541	20231027	101500	286601500	4065	4040	4065	4035	413
542	20231027	101400	284931745	4060	4040	4060	4035	163
543	20231027	101300	284271865	4045	4035	4045	4035	751
544	20231027	101200	281238585	4045	4045	4045	4035	579
545	20231027	101100	278901120	4045	4040	4045	4035	315
546	20231027	101000	277627840	4040	4050	4050	4040	1010
547	20231027	100900	273547340	4055	4065	4065	4055	885
548	20231027	100800	269956865	4065	4070	4070	4065	701
549	20231027	100700	267103805	4070	4060	4070	4060	586
550	20231027	100600	264722195	4065	4055	4065	4055	723
551	20231027	100500	261785350	4055	4055	4055	4055	291
552	20231027	100400	260605345	4030	4030	4030	4030	0
553	20231027	100300	260605345	4030	4030	4030	4030	0
554	20231027	100200	260605345	4030	4035	4035	4030	20
555	20231027	100100	260524740	4025	4060	4060	4025	201
556	20231027	100000	259715175	4065	4050	4065	4030	602
557	20231027	095900	257287175	4060	4050	4060	4050	27
558	20231027	095800	257177815	4065	4065	4065	4065	1
559	20231027	095700	257173750	4065	4065	4065	4065	0
560	20231027	095600	257173750	4065	4065	4065	4065	30
561	20231027	095500	257051800	4065	4055	4065	4055	223
562	20231027	095400	256147525	4065	4060	4065	4060	103
563	20231027	095300	255728890	4060	4065	4065	4060	94
564	20231027	095200	255346955	4060	4060	4060	4060	0
565	20231027	095100	255346955	4060	4060	4060	4060	20
566	20231027	095000	255265755	4065	4055	4065	4055	2285
567	20231027	094900	245986210	4055	4060	4060	4055	177
568	20231027	094800	245268470	4055	4050	4055	4050	972
569	20231027	094700	241328965	4050	4040	4050	4040	500
570	20231027	094600	239306965	4050	4040	4050	4040	255
571	20231027	094500	238276715	4040	4040	4040	4040	580
572	20231027	094400	235933515	4040	4040	4040	4040	0
573	20231027	094300	235933515	4040	4040	4055	4040	488
574	20231027	094200	233956935	4050	4045	4050	4045	200
575	20231027	094100	233147820	4025	4025	4025	4025	10000
576	20231027	094000	192897820	4025	4030	4030	4025	438
577	20231027	093900	191134455	4030	4035	4035	4030	301
578	20231027	093800	189920175	4025	4050	4050	4025	800
579	20231027	093700	186687300	4060	4060	4060	4060	491
580	20231027	093600	184693840	4060	4060	4060	4060	0
581	20231027	093500	184693840	4060	4040	4065	4030	1423
582	20231027	093400	178948300	4040	4070	4070	4040	641
583	20231027	093300	176357430	4070	4045	4070	4045	21
584	20231027	093200	176272460	4045	4050	4050	4045	400
585	20231027	093100	174654435	4075	4050	4075	4050	221
586	20231027	093000	173757535	4045	4050	4070	4045	61
587	20231027	092900	173510715	4050	4055	4055	4050	865
588	20231027	092800	170005225	4080	4080	4080	4080	1
589	20231027	092700	170001145	4080	4055	4080	4055	2337
590	20231027	092600	160506405	4065	4065	4065	4065	0
591	20231027	092500	160506405	4065	4070	4070	4065	1005
592	20231027	092400	156420985	4080	4070	4080	4070	591
593	20231027	092300	154012200	4075	4075	4080	4075	1017
594	20231027	092200	149867825	4075	4075	4075	4075	64
595	20231027	092100	149607025	4075	4065	4075	4065	2
596	20231027	092000	149598885	4065	4065	4065	4065	400
597	20231027	091900	147972885	4080	4080	4080	4080	10
598	20231027	091800	147932085	4080	4080	4080	4080	1
599	20231027	091700	147928005	4080	4080	4080	4080	304
600	20231027	091600	146687685	4090	4090	4090	4085	1388
601	20231027	091500	141010770	4090	4065	4090	4065	8680
602	20231027	091400	105631640	4060	4050	4060	4040	784
603	20231027	091300	102451390	4050	4040	4050	4040	762
604	20231027	091200	99367745	4050	4040	4050	4040	853
605	20231027	091100	95917975	4040	4040	4040	4040	505
606	20231027	091000	93877775	4045	4045	4045	4045	0
607	20231027	090900	93877775	4045	4045	4045	4045	3
608	20231027	090800	93865640	4045	4045	4050	4040	1395
609	20231027	090700	88224360	4045	4050	4050	4045	503
610	20231027	090600	86188300	4050	4050	4050	4045	153
611	20231027	090500	85569385	4050	4050	4055	4050	1453
612	20231027	090400	79683505	4060	4045	4060	4045	2214
613	20231027	090300	70712170	4045	4065	4065	4040	1077
614	20231027	090200	66342155	4070	4070	4075	4065	5374
615	20231027	090100	44466850	4070	4050	4070	4045	6851
616	20231027	090000	16685430	4050	4020	4050	4020	4150