KissMeData/069730/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193700	85674845	4090	4090	4090	4090	991
3	20231027	193600	85674845	4090	4090	4090	4090	0
4	20231027	193500	85674845	4090	4090	4090	4090	0
5	20231027	193400	85674845	4090	4090	4090	4090	0
6	20231027	193300	85674845	4090	4090	4090	4090	0
7	20231027	193200	85674845	4090	4090	4090	4090	0
8	20231027	193100	85674845	4090	4090	4090	4090	0
9	20231027	193000	85674845	4090	4090	4090	4090	0
10	20231027	192900	85674845	4090	4090	4090	4090	0
11	20231027	192800	85674845	4090	4090	4090	4090	0
12	20231027	192700	85674845	4090	4090	4090	4090	0
13	20231027	192600	85674845	4090	4090	4090	4090	0
14	20231027	192500	85674845	4090	4090	4090	4090	0
15	20231027	192400	85674845	4090	4090	4090	4090	0
16	20231027	192300	85674845	4090	4090	4090	4090	0
17	20231027	192200	85674845	4090	4090	4090	4090	0
18	20231027	192100	85674845	4090	4090	4090	4090	0
19	20231027	192000	85674845	4090	4090	4090	4090	0
20	20231027	191900	85674845	4090	4090	4090	4090	0
21	20231027	191800	85674845	4090	4090	4090	4090	0
22	20231027	191700	85674845	4090	4090	4090	4090	0
23	20231027	191600	85674845	4090	4090	4090	4090	0
24	20231027	191500	85674845	4090	4090	4090	4090	0
25	20231027	191400	85674845	4090	4090	4090	4090	0
26	20231027	191300	85674845	4090	4090	4090	4090	0
27	20231027	191200	85674845	4090	4090	4090	4090	0
28	20231027	191100	85674845	4090	4090	4090	4090	0
29	20231027	191000	85674845	4090	4090	4090	4090	0
30	20231027	190900	85674845	4090	4090	4090	4090	0
31	20231027	190800	85674845	4090	4090	4090	4090	0
32	20231027	190700	85674845	4090	4090	4090	4090	991
33	20231027	190600	85674845	4090	4090	4090	4090	0
34	20231027	190500	85674845	4090	4090	4090	4090	0
35	20231027	190400	85674845	4090	4090	4090	4090	0
36	20231027	190300	85674845	4090	4090	4090	4090	0
37	20231027	190200	85674845	4090	4090	4090	4090	0
38	20231027	190100	85674845	4090	4090	4090	4090	0
39	20231027	190000	85674845	4090	4090	4090	4090	0
40	20231027	185900	85674845	4090	4090	4090	4090	0
41	20231027	185800	85674845	4090	4090	4090	4090	0
42	20231027	185700	85674845	4090	4090	4090	4090	0
43	20231027	185600	85674845	4090	4090	4090	4090	0
44	20231027	185500	85674845	4090	4090	4090	4090	0
45	20231027	185400	85674845	4090	4090	4090	4090	0
46	20231027	185300	85674845	4090	4090	4090	4090	0
47	20231027	185200	85674845	4090	4090	4090	4090	0
48	20231027	185100	85674845	4090	4090	4090	4090	0
49	20231027	185000	85674845	4090	4090	4090	4090	0
50	20231027	184900	85674845	4090	4090	4090	4090	0
51	20231027	184800	85674845	4090	4090	4090	4090	0
52	20231027	184700	85674845	4090	4090	4090	4090	0
53	20231027	184600	85674845	4090	4090	4090	4090	0
54	20231027	184500	85674845	4090	4090	4090	4090	0
55	20231027	184400	85674845	4090	4090	4090	4090	0
56	20231027	184300	85674845	4090	4090	4090	4090	0
57	20231027	184200	85674845	4090	4090	4090	4090	0
58	20231027	184100	85674845	4090	4090	4090	4090	0
59	20231027	184000	85674845	4090	4090	4090	4090	0
60	20231027	183900	85674845	4090	4090	4090	4090	0
61	20231027	183800	85674845	4090	4090	4090	4090	0
62	20231027	183700	85674845	4090	4090	4090	4090	991
63	20231027	183600	85674845	4090	4090	4090	4090	0
64	20231027	183500	85674845	4090	4090	4090	4090	0
65	20231027	183400	85674845	4090	4090	4090	4090	0
66	20231027	183300	85674845	4090	4090	4090	4090	0
67	20231027	183200	85674845	4090	4090	4090	4090	0
68	20231027	183100	85674845	4090	4090	4090	4090	0
69	20231027	183000	85674845	4090	4090	4090	4090	0
70	20231027	182900	85674845	4090	4090	4090	4090	0
71	20231027	182800	85674845	4090	4090	4090	4090	0
72	20231027	182700	85674845	4090	4090	4090	4090	0
73	20231027	182600	85674845	4090	4090	4090	4090	0
74	20231027	182500	85674845	4090	4090	4090	4090	0
75	20231027	182400	85674845	4090	4090	4090	4090	0
76	20231027	182300	85674845	4090	4090	4090	4090	0
77	20231027	182200	85674845	4090	4090	4090	4090	0
78	20231027	182100	85674845	4090	4090	4090	4090	0
79	20231027	182000	85674845	4090	4090	4090	4090	0
80	20231027	181900	85674845	4090	4090	4090	4090	0
81	20231027	181800	85674845	4090	4090	4090	4090	0
82	20231027	181700	85674845	4090	4090	4090	4090	0
83	20231027	181600	85674845	4090	4090	4090	4090	0
84	20231027	181500	85674845	4090	4090	4090	4090	0
85	20231027	181400	85674845	4090	4090	4090	4090	0
86	20231027	181300	85674845	4090	4090	4090	4090	0
87	20231027	181200	85674845	4090	4090	4090	4090	0
88	20231027	181100	85674845	4090	4090	4090	4090	0
89	20231027	181000	85674845	4090	4090	4090	4090	0
90	20231027	180900	85674845	4090	4090	4090	4090	0
91	20231027	180800	85674845	4090	4090	4090	4090	0
92	20231027	180700	85674845	4090	4090	4090	4090	991
93	20231027	180600	85674845	4090	4090	4090	4090	0
94	20231027	180500	85674845	4090	4090	4090	4090	0
95	20231027	180400	85674845	4090	4090	4090	4090	0
96	20231027	180300	85674845	4090	4090	4090	4090	0
97	20231027	180200	85674845	4090	4090	4090	4090	0
98	20231027	180100	85674845	4090	4090	4090	4090	0
99	20231027	180000	85674845	4090	4090	4090	4090	0
100	20231027	175900	85674845	4090	4090	4090	4090	0
101	20231027	175800	85674845	4090	4090	4090	4090	0
102	20231027	175700	85674845	4090	4090	4090	4090	0
103	20231027	175600	85674845	4090	4090	4090	4090	0
104	20231027	175500	85674845	4090	4090	4090	4090	0
105	20231027	175400	85674845	4090	4090	4090	4090	0
106	20231027	175300	85674845	4090	4090	4090	4090	0
107	20231027	175200	85674845	4090	4090	4090	4090	0
108	20231027	175100	85674845	4090	4090	4090	4090	0
109	20231027	175000	85674845	4090	4090	4090	4090	0
110	20231027	174900	85674845	4090	4090	4090	4090	0
111	20231027	174800	85674845	4090	4090	4090	4090	0
112	20231027	174700	85674845	4090	4090	4090	4090	0
113	20231027	174600	85674845	4090	4090	4090	4090	0
114	20231027	174500	85674845	4090	4090	4090	4090	0
115	20231027	174400	85674845	4090	4090	4090	4090	0
116	20231027	174300	85674845	4090	4090	4090	4090	0
117	20231027	174200	85674845	4090	4090	4090	4090	0
118	20231027	174100	85674845	4090	4090	4090	4090	0
119	20231027	174000	85674845	4090	4090	4090	4090	0
120	20231027	173900	85674845	4090	4090	4090	4090	0
121	20231027	173800	85674845	4090	4090	4090	4090	0
122	20231027	173700	85674845	4090	4090	4090	4090	991
123	20231027	173600	85674845	4090	4090	4090	4090	0
124	20231027	173500	85674845	4090	4090	4090	4090	0
125	20231027	173400	85674845	4090	4090	4090	4090	0
126	20231027	173300	85674845	4090	4090	4090	4090	0
127	20231027	173200	85674845	4090	4090	4090	4090	0
128	20231027	173100	85674845	4090	4090	4090	4090	0
129	20231027	173000	85674845	4090	4090	4090	4090	0
130	20231027	172900	85674845	4090	4090	4090	4090	0
131	20231027	172800	85674845	4090	4090	4090	4090	0
132	20231027	172700	85674845	4090	4090	4090	4090	0
133	20231027	172600	85674845	4090	4090	4090	4090	0
134	20231027	172500	85674845	4090	4090	4090	4090	0
135	20231027	172400	85674845	4090	4090	4090	4090	0
136	20231027	172300	85674845	4090	4090	4090	4090	0
137	20231027	172200	85674845	4090	4090	4090	4090	0
138	20231027	172100	85674845	4090	4090	4090	4090	0
139	20231027	172000	85674845	4090	4090	4090	4090	0
140	20231027	171900	85674845	4090	4090	4090	4090	0
141	20231027	171800	85674845	4090	4090	4090	4090	0
142	20231027	171700	85674845	4090	4090	4090	4090	0
143	20231027	171600	85674845	4090	4090	4090	4090	0
144	20231027	171500	85674845	4090	4090	4090	4090	0
145	20231027	171400	85674845	4090	4090	4090	4090	0
146	20231027	171300	85674845	4090	4090	4090	4090	0
147	20231027	171200	85674845	4090	4090	4090	4090	0
148	20231027	171100	85674845	4090	4090	4090	4090	0
149	20231027	171000	85674845	4090	4090	4090	4090	0
150	20231027	170900	85674845	4090	4090	4090	4090	0
151	20231027	170800	85674845	4090	4090	4090	4090	0
152	20231027	170700	85674845	4090	4090	4090	4090	991
153	20231027	170600	85674845	4090	4090	4090	4090	0
154	20231027	170500	85674845	4090	4090	4090	4090	0
155	20231027	170400	85674845	4090	4090	4090	4090	0
156	20231027	170300	85674845	4090	4090	4090	4090	0
157	20231027	170200	85674845	4090	4090	4090	4090	0
158	20231027	170100	85674845	4090	4090	4090	4090	0
159	20231027	170000	85674845	4090	4090	4090	4090	0
160	20231027	165900	85674845	4090	4090	4090	4090	0
161	20231027	165800	85674845	4090	4090	4090	4090	0
162	20231027	165700	85674845	4090	4090	4090	4090	0
163	20231027	165600	85674845	4090	4090	4090	4090	0
164	20231027	165500	85674845	4090	4090	4090	4090	0
165	20231027	165400	85674845	4090	4090	4090	4090	0
166	20231027	165300	85674845	4090	4090	4090	4090	0
167	20231027	165200	85674845	4090	4090	4090	4090	0
168	20231027	165100	85674845	4090	4090	4090	4090	0
169	20231027	165000	85674845	4090	4090	4090	4090	0
170	20231027	164900	85674845	4090	4090	4090	4090	0
171	20231027	164800	85674845	4090	4090	4090	4090	0
172	20231027	164700	85674845	4090	4090	4090	4090	0
173	20231027	164600	85674845	4090	4090	4090	4090	0
174	20231027	164500	85674845	4090	4090	4090	4090	0
175	20231027	164400	85674845	4090	4090	4090	4090	0
176	20231027	164300	85674845	4090	4090	4090	4090	0
177	20231027	164200	85674845	4090	4090	4090	4090	0
178	20231027	164100	85674845	4090	4090	4090	4090	0
179	20231027	164000	85674845	4090	4090	4090	4090	0
180	20231027	163900	85674845	4090	4090	4090	4090	0
181	20231027	163800	85674845	4090	4090	4090	4090	0
182	20231027	163700	85674845	4090	4090	4090	4090	991
183	20231027	163600	85674845	4090	4090	4090	4090	0
184	20231027	163500	85674845	4090	4090	4090	4090	0
185	20231027	163400	85674845	4090	4090	4090	4090	0
186	20231027	163300	85674845	4090	4090	4090	4090	0
187	20231027	163200	85674845	4090	4090	4090	4090	0
188	20231027	163100	85674845	4090	4090	4090	4090	0
189	20231027	163000	85674845	4090	4090	4090	4090	0
190	20231027	162900	85674845	4090	4090	4090	4090	0
191	20231027	162800	85674845	4090	4090	4090	4090	0
192	20231027	162700	85674845	4090	4090	4090	4090	0
193	20231027	162600	85674845	4090	4090	4090	4090	0
194	20231027	162500	85674845	4090	4090	4090	4090	0
195	20231027	162400	85674845	4090	4090	4090	4090	0
196	20231027	162300	85674845	4090	4090	4090	4090	0
197	20231027	162200	85674845	4090	4090	4090	4090	0
198	20231027	162100	85674845	4090	4090	4090	4090	0
199	20231027	162000	85674845	4090	4090	4090	4090	0
200	20231027	161900	85674845	4090	4090	4090	4090	0
201	20231027	161800	85674845	4090	4090	4090	4090	0
202	20231027	161700	85674845	4090	4090	4090	4090	0
203	20231027	161600	85674845	4090	4090	4090	4090	0
204	20231027	161500	85674845	4090	4090	4090	4090	0
205	20231027	161400	85674845	4090	4090	4090	4090	0
206	20231027	161300	85674845	4090	4090	4090	4090	0
207	20231027	161200	85674845	4090	4090	4090	4090	0
208	20231027	161100	85674845	4090	4090	4090	4090	0
209	20231027	161000	85674845	4090	4090	4090	4090	0
210	20231027	160900	85674845	4090	4090	4090	4090	0
211	20231027	160800	85674845	4090	4090	4090	4090	0
212	20231027	160700	85674845	4090	4090	4090	4090	991
213	20231027	160600	85674845	4090	4090	4090	4090	0
214	20231027	160500	85674845	4090	4090	4090	4090	0
215	20231027	160400	85674845	4090	4090	4090	4090	0
216	20231027	160300	85674845	4090	4090	4090	4090	0
217	20231027	160200	85674845	4090	4090	4090	4090	0
218	20231027	160100	85674845	4090	4090	4090	4090	0
219	20231027	160000	85674845	4090	4090	4090	4090	0
220	20231027	155900	85674845	4090	4090	4090	4090	0
221	20231027	155800	85674845	4090	4090	4090	4090	0
222	20231027	155700	85674845	4090	4090	4090	4090	0
223	20231027	155600	85674845	4090	4090	4090	4090	0
224	20231027	155500	85674845	4090	4090	4090	4090	0
225	20231027	155400	85674845	4090	4090	4090	4090	0
226	20231027	155300	85674845	4090	4090	4090	4090	0
227	20231027	155200	85674845	4090	4090	4090	4090	0
228	20231027	155100	85674845	4090	4090	4090	4090	0
229	20231027	155000	85674845	4090	4090	4090	4090	0
230	20231027	154900	85674845	4090	4090	4090	4090	0
231	20231027	154800	85674845	4090	4090	4090	4090	0
232	20231027	154700	85674845	4090	4090	4090	4090	0
233	20231027	154600	85674845	4090	4090	4090	4090	0
234	20231027	154500	85674845	4090	4090	4090	4090	0
235	20231027	154400	85674845	4090	4090	4090	4090	0
236	20231027	154300	85674845	4090	4090	4090	4090	0
237	20231027	154200	85674845	4090	4090	4090	4090	0
238	20231027	154100	85674845	4090	4090	4090	4090	0
239	20231027	154000	85674845	4090	4090	4090	4090	0
240	20231027	153900	85674845	4090	4090	4090	4090	0
241	20231027	153800	85674845	4090	4090	4090	4090	0
242	20231027	153700	85674845	4090	4090	4090	4090	991
243	20231027	153600	85674845	4090	4090	4090	4090	0
244	20231027	153500	85674845	4090	4090	4090	4090	0
245	20231027	153400	85674845	4090	4090	4090	4090	0
246	20231027	153300	85674845	4090	4090	4090	4090	0
247	20231027	153200	85674845	4090	4090	4090	4090	0
248	20231027	153100	85674845	4090	4090	4090	4090	0
249	20231027	153000	85674845	4090	4090	4090	4090	991
250	20231027	152900	81621655	4085	4085	4085	4085	0
251	20231027	152800	81621655	4085	4085	4085	4085	0
252	20231027	152700	81621655	4085	4085	4085	4085	0
253	20231027	152600	81621655	4085	4085	4085	4085	0
254	20231027	152500	81621655	4085	4085	4085	4085	0
255	20231027	152400	81621655	4085	4085	4085	4085	0
256	20231027	152300	81621655	4085	4085	4085	4085	0
257	20231027	152200	81621655	4085	4085	4085	4085	0
258	20231027	152100	81621655	4085	4085	4085	4085	0
259	20231027	152000	81621655	4085	4085	4085	4085	0
260	20231027	151900	81621655	4085	4085	4085	4085	0
261	20231027	151800	81621655	4085	4085	4085	4085	0
262	20231027	151700	81621655	4085	4085	4085	4085	2
263	20231027	151600	81613485	4080	4085	4085	4080	165
264	20231027	151500	80940280	4090	4105	4105	4090	1058
265	20231027	151400	76611030	4105	4105	4105	4105	2
266	20231027	151300	76602820	4095	4095	4095	4095	0
267	20231027	151200	76602820	4095	4095	4095	4095	2
268	20231027	151100	76594630	4095	4095	4095	4095	0
269	20231027	151000	76594630	4095	4095	4095	4095	2
270	20231027	150900	76586440	4095	4095	4095	4095	1
271	20231027	150800	76582345	4095	4095	4095	4095	1
272	20231027	150700	76578250	4095	4095	4095	4095	2
273	20231027	150600	76570060	4095	4095	4095	4095	0
274	20231027	150500	76570060	4095	4095	4095	4095	2
275	20231027	150400	76561870	4095	4095	4095	4095	2
276	20231027	150300	76553680	4095	4095	4095	4095	1
277	20231027	150200	76549585	4095	4095	4095	4095	1
278	20231027	150100	76545490	4095	4095	4095	4095	1
279	20231027	150000	76541395	4095	4095	4095	4095	2
280	20231027	145900	76533205	4095	4105	4105	4095	21
281	20231027	145800	76447190	4105	4105	4105	4105	1
282	20231027	145700	76443085	4105	4105	4105	4105	21
283	20231027	145600	76356880	4105	4105	4105	4105	49
284	20231027	145500	76155735	4105	4105	4105	4105	1
285	20231027	145400	76151630	4105	4105	4105	4105	2
286	20231027	145300	76143420	4105	4115	4115	4105	2
287	20231027	145200	76135200	4105	4105	4105	4105	1
288	20231027	145100	76131095	4105	4105	4105	4105	1
289	20231027	145000	76126990	4105	4105	4105	4105	1
290	20231027	144900	76122885	4105	4105	4105	4105	2
291	20231027	144800	76114675	4105	4105	4105	4105	0
292	20231027	144700	76114675	4105	4105	4105	4105	2
293	20231027	144600	76106465	4105	4105	4105	4105	1
294	20231027	144500	76102360	4105	4105	4105	4105	1
295	20231027	144400	76098255	4105	4105	4105	4105	2
296	20231027	144300	76090045	4105	4105	4105	4105	0
297	20231027	144200	76090045	4105	4105	4105	4105	2
298	20231027	144100	76081835	4105	4105	4105	4105	0
299	20231027	144000	76081835	4105	4105	4105	4105	2
300	20231027	143900	76073625	4105	4105	4105	4105	2
301	20231027	143800	76065415	4105	4105	4105	4105	0
302	20231027	143700	76065415	4105	4105	4105	4105	2
303	20231027	143600	76057205	4100	4100	4100	4100	0
304	20231027	143500	76057205	4100	4100	4100	4100	2
305	20231027	143400	76049005	4100	4100	4100	4100	1
306	20231027	143300	76044905	4100	4100	4100	4100	1
307	20231027	143200	76040805	4100	4100	4100	4100	2
308	20231027	143100	76032605	4100	4100	4100	4100	0
309	20231027	143000	76032605	4100	4100	4100	4100	2
310	20231027	142900	76024405	4100	4100	4100	4100	2
311	20231027	142800	76016205	4100	4100	4100	4100	1
312	20231027	142700	76012105	4100	4100	4100	4100	1
313	20231027	142600	76008005	4100	4100	4100	4100	1
314	20231027	142500	76003905	4100	4100	4100	4100	2
315	20231027	142400	75995705	4100	4100	4100	4100	1
316	20231027	142300	75991605	4100	4100	4100	4100	1
317	20231027	142200	75987505	4100	4100	4100	4100	1
318	20231027	142100	75983405	4100	4100	4100	4100	1
319	20231027	142000	75979305	4100	4100	4100	4100	1
320	20231027	141900	75975205	4100	4100	4100	4100	2
321	20231027	141800	75967005	4100	4100	4100	4100	1
322	20231027	141700	75962905	4100	4100	4100	4100	1
323	20231027	141600	75958805	4100	4100	4100	4100	1
324	20231027	141500	75954705	4100	4100	4100	4100	1
325	20231027	141400	75950605	4100	4100	4100	4100	2
326	20231027	141300	75942405	4100	4100	4100	4100	1
327	20231027	141200	75938305	4100	4100	4100	4100	1
328	20231027	141100	75934205	4100	4100	4100	4100	1
329	20231027	141000	75930105	4100	4100	4100	4100	1
330	20231027	140900	75926005	4100	4100	4100	4100	2
331	20231027	140800	75917805	4100	4100	4100	4100	0
332	20231027	140700	75917805	4100	4100	4100	4100	2
333	20231027	140600	75909605	4100	4100	4100	4100	1
334	20231027	140500	75905505	4100	4100	4100	4100	1
335	20231027	140400	75901405	4100	4100	4100	4100	1
336	20231027	140300	75897305	4100	4100	4100	4100	1
337	20231027	140200	75893205	4100	4105	4105	4100	2
338	20231027	140100	75885000	4100	4100	4100	4100	0
339	20231027	140000	75885000	4100	4100	4100	4100	2
340	20231027	135900	75876800	4100	4100	4100	4100	1
341	20231027	135800	75872700	4100	4100	4100	4100	1
342	20231027	135700	75868600	4100	4100	4100	4100	2
343	20231027	135600	75860400	4100	4100	4100	4100	0
344	20231027	135500	75860400	4100	4100	4100	4100	2
345	20231027	135400	75852200	4100	4100	4100	4100	0
346	20231027	135300	75852200	4100	4100	4115	4100	10
347	20231027	135200	75811080	4095	4095	4115	4095	4
348	20231027	135100	75794660	4095	4095	4095	4095	0
349	20231027	135000	75794660	4095	4095	4095	4095	2
350	20231027	134900	75786470	4095	4095	4095	4095	0
351	20231027	134800	75786470	4095	4095	4095	4095	2
352	20231027	134700	75778280	4095	4095	4095	4095	1
353	20231027	134600	75774185	4095	4095	4095	4095	1
354	20231027	134500	75770090	4095	4095	4095	4095	2
355	20231027	134400	75761900	4095	4095	4095	4095	0
356	20231027	134300	75761900	4095	4095	4095	4095	2
357	20231027	134200	75753710	4115	4095	4115	4095	4
358	20231027	134100	75737270	4095	4095	4095	4095	1
359	20231027	134000	75733175	4095	4095	4095	4095	1
360	20231027	133900	75729080	4095	4095	4095	4095	1
361	20231027	133800	75724985	4095	4095	4095	4095	2
362	20231027	133700	75716795	4095	4095	4095	4095	1
363	20231027	133600	75712700	4095	4095	4095	4095	1
364	20231027	133500	75708605	4095	4095	4095	4095	1
365	20231027	133400	75704510	4095	4095	4095	4095	4
366	20231027	133300	75688130	4095	4095	4095	4095	1
367	20231027	133200	75684035	4095	4095	4095	4095	2
368	20231027	133100	75675845	4095	4095	4095	4095	1
369	20231027	133000	75671750	4095	4095	4095	4095	1
370	20231027	132900	75667655	4110	4110	4110	4110	1
371	20231027	132800	75663545	4115	4115	4115	4115	84
372	20231027	132700	75317885	4115	4095	4115	4095	2
373	20231027	132600	75309675	4115	4115	4115	4115	0
374	20231027	132500	75309675	4115	4115	4115	4115	4
375	20231027	132400	75293215	4115	4115	4115	4115	1
376	20231027	132300	75289100	4095	4095	4095	4095	1
377	20231027	132200	75285005	4095	4095	4095	4095	2
378	20231027	132100	75276815	4095	4095	4095	4095	0
379	20231027	132000	75276815	4095	4095	4095	4095	2
380	20231027	131900	75268625	4095	4095	4095	4095	0
381	20231027	131800	75268625	4095	4095	4095	4095	2
382	20231027	131700	75260435	4095	4095	4095	4095	2
383	20231027	131600	75252245	4095	4095	4095	4095	0
384	20231027	131500	75252245	4095	4095	4095	4095	2
385	20231027	131400	75244055	4095	4095	4095	4095	0
386	20231027	131300	75244055	4095	4095	4095	4095	2
387	20231027	131200	75235865	4115	4115	4115	4115	10
388	20231027	131100	75194715	4120	4120	4120	4120	1
389	20231027	131000	75190595	4115	4115	4115	4115	40
390	20231027	130900	75025995	4095	4095	4095	4095	916
391	20231027	130800	71274975	4090	4090	4090	4090	2
392	20231027	130700	71266795	4095	4090	4095	4090	26
393	20231027	130600	71160330	4090	4090	4090	4090	1
394	20231027	130500	71156240	4090	4090	4090	4090	2
395	20231027	130400	71148060	4090	4090	4090	4090	0
396	20231027	130300	71148060	4090	4090	4090	4090	2
397	20231027	130200	71139880	4095	4090	4095	4090	8
398	20231027	130100	71107125	4090	4090	4090	4090	1
399	20231027	130000	71103035	4090	4090	4090	4090	1
400	20231027	125900	71098945	4095	4090	4095	4090	12
401	20231027	125800	71049810	4090	4090	4090	4090	2
402	20231027	125700	71041630	4090	4090	4090	4090	1
403	20231027	125600	71037540	4095	4090	4095	4090	49
404	20231027	125500	70836890	4095	4090	4095	4090	25
405	20231027	125400	70734520	4090	4090	4090	4090	1
406	20231027	125300	70730430	4090	4090	4090	4090	1
407	20231027	125200	70726340	4090	4090	4090	4090	124
408	20231027	125100	70219180	4090	4090	4090	4090	1
409	20231027	125000	70215090	4090	4090	4090	4090	1
410	20231027	124900	70211000	4090	4090	4090	4090	1
411	20231027	124800	70206910	4090	4090	4090	4090	1
412	20231027	124700	70202820	4090	4090	4090	4090	1
413	20231027	124600	70198730	4090	4090	4090	4090	1
414	20231027	124500	70194640	4090	4090	4090	4090	2
415	20231027	124400	70186460	4090	4090	4090	4090	201
416	20231027	124300	69364370	4095	4090	4095	4090	11
417	20231027	124200	69319330	4095	4095	4095	4095	10
418	20231027	124100	69278380	4090	4090	4090	4090	1
419	20231027	124000	69274290	4090	4090	4090	4090	2
420	20231027	123900	69266110	4090	4105	4105	4090	12
421	20231027	123800	69216895	4105	4105	4105	4105	2
422	20231027	123700	69208685	4105	4105	4105	4105	1
423	20231027	123600	69204580	4100	4100	4100	4100	1
424	20231027	123500	69200480	4100	4100	4100	4100	17
425	20231027	123400	69130780	4100	4100	4100	4100	284
426	20231027	123300	67966380	4090	4090	4090	4090	2
427	20231027	123200	67958200	4090	4090	4090	4090	0
428	20231027	123100	67958200	4090	4090	4090	4090	140
429	20231027	123000	67385600	4090	4090	4090	4090	2
430	20231027	122900	67377420	4090	4090	4090	4090	0
431	20231027	122800	67377420	4090	4090	4090	4090	2
432	20231027	122700	67369240	4090	4090	4090	4090	0
433	20231027	122600	67369240	4090	4090	4090	4090	2
434	20231027	122500	67361060	4090	4090	4090	4090	1
435	20231027	122400	67356970	4090	4090	4090	4090	1
436	20231027	122300	67352880	4090	4090	4090	4090	2
437	20231027	122200	67344700	4090	4090	4090	4090	0
438	20231027	122100	67344700	4090	4090	4090	4090	2
439	20231027	122000	67336520	4090	4090	4090	4090	1
440	20231027	121900	67332430	4100	4090	4100	4090	2
441	20231027	121800	67324240	4090	4090	4090	4090	1
442	20231027	121700	67320150	4090	4090	4090	4090	1
443	20231027	121600	67316060	4090	4090	4090	4090	2
444	20231027	121500	67307880	4115	4090	4115	4090	10
445	20231027	121400	67266755	4090	4090	4090	4090	1
446	20231027	121300	67262665	4090	4090	4090	4090	1
447	20231027	121200	67258575	4090	4090	4090	4090	1
448	20231027	121100	67254485	4090	4090	4090	4090	1
449	20231027	121000	67250395	4090	4090	4090	4090	2
450	20231027	120900	67242215	4090	4090	4090	4090	1
451	20231027	120800	67238125	4090	4090	4090	4090	1
452	20231027	120700	67234035	4090	4090	4090	4090	1
453	20231027	120600	67229945	4110	4100	4110	4100	4
454	20231027	120500	67213515	4100	4100	4100	4100	20
455	20231027	120400	67131515	4100	4110	4110	4100	334
456	20231027	120300	65758785	4110	4110	4110	4110	1
457	20231027	120200	65754675	4110	4105	4110	4105	158
458	20231027	120100	65105340	4105	4095	4105	4095	179
459	20231027	120000	64370635	4090	4090	4090	4090	2
460	20231027	115900	64362455	4090	4090	4090	4090	0
461	20231027	115800	64362455	4090	4090	4090	4090	2
462	20231027	115700	64354275	4090	4090	4090	4090	1
463	20231027	115600	64350185	4090	4090	4090	4090	1
464	20231027	115500	64346095	4090	4090	4090	4090	3
465	20231027	115400	64333825	4090	4090	4090	4090	3
466	20231027	115300	64321555	4090	4090	4090	4090	2
467	20231027	115200	64313375	4090	4090	4090	4090	0
468	20231027	115100	64313375	4090	4090	4090	4090	2
469	20231027	115000	64305195	4090	4090	4090	4090	2
470	20231027	114900	64297015	4090	4090	4090	4090	0
471	20231027	114800	64297015	4090	4090	4100	4090	7
472	20231027	114700	64268335	4090	4090	4090	4090	0
473	20231027	114600	64268335	4090	4090	4090	4090	2
474	20231027	114500	64260155	4090	4090	4090	4090	1
475	20231027	114400	64256065	4090	4090	4090	4090	1
476	20231027	114300	64251975	4090	4090	4090	4090	2
477	20231027	114200	64243795	4090	4090	4090	4090	0
478	20231027	114100	64243795	4090	4090	4090	4090	2
479	20231027	114000	64235615	4090	4085	4090	4085	81
480	20231027	113900	63904330	4085	4085	4085	4085	1
481	20231027	113800	63900245	4085	4085	4085	4085	1
482	20231027	113700	63896160	4085	4085	4085	4085	13
483	20231027	113600	63843055	4085	4085	4085	4085	2
484	20231027	113500	63834885	4085	4085	4085	4085	1
485	20231027	113400	63830800	4095	4085	4095	4085	21
486	20231027	113300	63744815	4085	4085	4085	4085	1
487	20231027	113200	63740730	4085	4085	4085	4085	1
488	20231027	113100	63736645	4085	4085	4085	4085	1
489	20231027	113000	63732560	4085	4085	4085	4085	1
490	20231027	112900	63728475	4085	4085	4110	4075	10
491	20231027	112800	63687530	4035	4100	4100	4035	3001
492	20231027	112700	51465500	4100	4100	4100	4100	1
493	20231027	112600	51461400	4100	4100	4100	4100	1
494	20231027	112500	51457300	4100	4100	4100	4100	1
495	20231027	112400	51453200	4100	4100	4100	4100	1
496	20231027	112300	51449100	4100	4100	4100	4100	2
497	20231027	112200	51440900	4100	4110	4110	4100	2
498	20231027	112100	51432690	4100	4100	4100	4100	1
499	20231027	112000	51428590	4100	4100	4100	4100	1
500	20231027	111900	51424490	4100	4100	4100	4100	1
501	20231027	111800	51420390	4100	4100	4100	4100	2
502	20231027	111700	51412190	4100	4100	4100	4100	0
503	20231027	111600	51412190	4100	4110	4110	4100	3
504	20231027	111500	51399880	4100	4100	4100	4100	1
505	20231027	111400	51395780	4100	4100	4100	4100	1
506	20231027	111300	51391680	4110	4100	4110	4100	208
507	20231027	111200	50537845	4100	4100	4100	4100	0
508	20231027	111100	50537845	4100	4100	4105	4100	80
509	20231027	111000	50209455	4100	4100	4100	4100	0
510	20231027	110900	50209455	4100	4100	4100	4100	2
511	20231027	110800	50201255	4100	4100	4100	4100	2
512	20231027	110700	50193055	4100	4100	4100	4100	0
513	20231027	110600	50193055	4100	4100	4100	4100	2
514	20231027	110500	50184855	4100	4100	4100	4100	0
515	20231027	110400	50184855	4100	4100	4100	4100	2
516	20231027	110300	50176655	4100	4100	4100	4100	2
517	20231027	110200	50168455	4100	4100	4100	4100	0
518	20231027	110100	50168455	4100	4095	4100	4095	6
519	20231027	110000	50143865	4095	4095	4095	4095	0
520	20231027	105900	50143865	4095	4095	4095	4095	2
521	20231027	105800	50135675	4095	4095	4095	4095	1
522	20231027	105700	50131580	4095	4095	4095	4095	1
523	20231027	105600	50127485	4095	4095	4095	4095	2
524	20231027	105500	50119295	4095	4095	4095	4095	0
525	20231027	105400	50119295	4095	4095	4095	4095	2
526	20231027	105300	50111105	4095	4095	4095	4095	1
527	20231027	105200	50107010	4095	4095	4095	4095	1
528	20231027	105100	50102915	4090	4090	4090	4090	27
529	20231027	105000	49992485	4090	4090	4090	4090	1
530	20231027	104900	49988395	4090	4090	4090	4090	2
531	20231027	104800	49980215	4095	4095	4095	4095	49
532	20231027	104700	49779560	4095	4095	4095	4095	1
533	20231027	104600	49775465	4090	4090	4090	4090	1
534	20231027	104500	49771375	4090	4090	4090	4090	1
535	20231027	104400	49767285	4090	4090	4090	4090	1
536	20231027	104300	49763195	4100	4085	4100	4085	944
537	20231027	104200	45892825	4085	4085	4085	4085	1
538	20231027	104100	45888740	4100	4085	4100	4085	549
539	20231027	104000	43639335	4085	4085	4085	4085	1
540	20231027	103900	43635250	4075	4075	4075	4075	1
541	20231027	103800	43631175	4075	4075	4075	4075	2
542	20231027	103700	43623025	4075	4075	4075	4075	0
543	20231027	103600	43623025	4075	4075	4075	4075	2
544	20231027	103500	43614875	4075	4075	4075	4075	1
545	20231027	103400	43610800	4085	4075	4085	4075	71
546	20231027	103300	43320775	4085	4075	4085	4075	49
547	20231027	103200	43120630	4075	4075	4075	4075	0
548	20231027	103100	43120630	4075	4075	4075	4075	2
549	20231027	103000	43112480	4075	4075	4075	4075	0
550	20231027	102900	43112480	4075	4075	4075	4075	2
551	20231027	102800	43104330	4085	4080	4085	4075	56
552	20231027	102700	42875635	4080	4080	4080	4080	0
553	20231027	102600	42875635	4080	4065	4080	4065	4712
554	20231027	102500	23689565	4065	4065	4065	4065	0
555	20231027	102400	23689565	4065	4065	4065	4065	2
556	20231027	102300	23681435	4065	4065	4065	4065	1
557	20231027	102200	23677370	4065	4065	4065	4065	1
558	20231027	102100	23673305	4065	4065	4065	4065	3
559	20231027	102000	23661110	4060	4060	4060	4060	0
560	20231027	101900	23661110	4060	4060	4060	4060	4
561	20231027	101800	23644870	4050	4050	4050	4050	0
562	20231027	101700	23644870	4050	4050	4050	4050	683
563	20231027	101600	20878720	4060	4060	4060	4060	388
564	20231027	101500	19303440	4040	4040	4040	4040	0
565	20231027	101400	19303440	4040	4040	4040	4040	0
566	20231027	101300	19303440	4040	4040	4040	4040	0
567	20231027	101200	19303440	4040	4040	4040	4040	0
568	20231027	101100	19303440	4040	4040	4040	4040	0
569	20231027	101000	19303440	4040	4040	4040	4040	0
570	20231027	100900	19303440	4040	4040	4040	4040	0
571	20231027	100800	19303440	4040	4040	4040	4040	0
572	20231027	100700	19303440	4040	4040	4040	4040	0
573	20231027	100600	19303440	4040	4040	4040	4040	0
574	20231027	100500	19303440	4040	4040	4040	4040	0
575	20231027	100400	19303440	4040	4040	4040	4040	0
576	20231027	100300	19303440	4040	4040	4040	4040	0
577	20231027	100200	19303440	4040	4040	4040	4040	17
578	20231027	100100	19234760	4060	4060	4060	4060	0
579	20231027	100000	19234760	4060	4060	4060	4060	0
580	20231027	095900	19234760	4060	4060	4060	4060	0
581	20231027	095800	19234760	4060	4060	4060	4060	0
582	20231027	095700	19234760	4060	4060	4060	4060	0
583	20231027	095600	19234760	4060	4060	4060	4060	0
584	20231027	095500	19234760	4060	4060	4060	4060	0
585	20231027	095400	19234760	4060	4060	4060	4060	0
586	20231027	095300	19234760	4060	4060	4060	4060	0
587	20231027	095200	19234760	4060	4060	4060	4060	0
588	20231027	095100	19234760	4060	4060	4060	4060	0
589	20231027	095000	19234760	4060	4060	4060	4060	1
590	20231027	094900	19230700	4060	4060	4060	4060	24
591	20231027	094800	19133260	4060	4060	4060	4060	0
592	20231027	094700	19133260	4060	4060	4060	4060	177
593	20231027	094600	18414640	4060	4060	4060	4060	2
594	20231027	094500	18406520	4060	4060	4060	4060	10
595	20231027	094400	18365920	4060	4060	4060	4060	25
596	20231027	094300	18264420	4060	4060	4060	4060	0
597	20231027	094200	18264420	4060	4060	4060	4060	2
598	20231027	094100	18256300	4030	4055	4055	4030	349
599	20231027	094000	16843900	4055	4065	4065	4055	1583
600	20231027	093900	10418080	4065	4065	4065	4065	2
601	20231027	093800	10409950	4065	4065	4065	4065	0
602	20231027	093700	10409950	4065	4065	4065	4065	2
603	20231027	093600	10401820	4075	4065	4075	4065	339
604	20231027	093500	9020405	4075	4065	4075	4065	30
605	20231027	093400	8898165	4075	4065	4075	4065	3
606	20231027	093300	8885960	4075	4075	4075	4075	4
607	20231027	093200	8869660	4065	4065	4075	4065	5
608	20231027	093100	8849305	4065	4065	4065	4065	1
609	20231027	093000	8845240	4075	4075	4075	4065	400
610	20231027	092900	7215250	4075	4075	4075	4075	1
611	20231027	092800	7211175	4075	4075	4075	4075	1
612	20231027	092700	7207100	4080	4080	4080	4080	719
613	20231027	092600	4273580	4080	4080	4080	4080	201
614	20231027	092500	3453500	4080	4080	4080	4080	336
615	20231027	092400	2082620	4080	4080	4080	4080	1
616	20231027	092300	2078540	4080	4080	4080	4080	1
617	20231027	092200	2074460	4080	4080	4080	4080	1
618	20231027	092100	2070380	4080	4080	4080	4080	2
619	20231027	092000	2062220	4080	4080	4080	4080	1
620	20231027	091900	2058140	4080	4080	4080	4080	1
621	20231027	091800	2054060	4080	4080	4080	4080	1
622	20231027	091700	2049980	4090	4080	4090	4080	25
623	20231027	091600	1947740	4085	4075	4085	4075	84
624	20231027	091500	1604620	4085	4085	4085	4085	1
625	20231027	091400	1600535	4080	4080	4080	4080	2
626	20231027	091300	1592375	4075	4075	4075	4075	43
627	20231027	091200	1417150	4075	4075	4075	4075	7
628	20231027	091100	1388625	4075	4075	4085	4075	6
629	20231027	091000	1364135	4085	4075	4085	4075	213
630	20231027	090900	495485	4065	4065	4065	4065	2
631	20231027	090800	487355	4065	4065	4065	4065	0
632	20231027	090700	487355	4065	4065	4065	4065	2
633	20231027	090600	479225	4065	4065	4065	4065	3
634	20231027	090500	467030	4065	4065	4065	4065	0
635	20231027	090400	467030	4065	4065	4065	4065	2
636	20231027	090300	458900	4065	4065	4065	4065	20
637	20231027	090200	377600	4065	4065	4065	4065	2
638	20231027	090100	369470	4065	4065	4065	4065	0
639	20231027	090000	369470	4065	4060	4065	4060	91