KissMeData/084990/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194400	943816360	4135	4135	4135	4135	3447
3	20231027	194300	943816360	4135	4135	4135	4135	0
4	20231027	194200	943816360	4135	4135	4135	4135	0
5	20231027	194100	943816360	4135	4135	4135	4135	0
6	20231027	194000	943816360	4135	4135	4135	4135	0
7	20231027	193900	943816360	4135	4135	4135	4135	0
8	20231027	193800	943816360	4135	4135	4135	4135	0
9	20231027	193700	943816360	4135	4135	4135	4135	0
10	20231027	193600	943816360	4135	4135	4135	4135	0
11	20231027	193500	943816360	4135	4135	4135	4135	0
12	20231027	193400	943816360	4135	4135	4135	4135	0
13	20231027	193300	943816360	4135	4135	4135	4135	0
14	20231027	193200	943816360	4135	4135	4135	4135	0
15	20231027	193100	943816360	4135	4135	4135	4135	0
16	20231027	193000	943816360	4135	4135	4135	4135	0
17	20231027	192900	943816360	4135	4135	4135	4135	0
18	20231027	192800	943816360	4135	4135	4135	4135	0
19	20231027	192700	943816360	4135	4135	4135	4135	0
20	20231027	192600	943816360	4135	4135	4135	4135	0
21	20231027	192500	943816360	4135	4135	4135	4135	0
22	20231027	192400	943816360	4135	4135	4135	4135	0
23	20231027	192300	943816360	4135	4135	4135	4135	0
24	20231027	192200	943816360	4135	4135	4135	4135	0
25	20231027	192100	943816360	4135	4135	4135	4135	0
26	20231027	192000	943816360	4135	4135	4135	4135	0
27	20231027	191900	943816360	4135	4135	4135	4135	0
28	20231027	191800	943816360	4135	4135	4135	4135	0
29	20231027	191700	943816360	4135	4135	4135	4135	0
30	20231027	191600	943816360	4135	4135	4135	4135	0
31	20231027	191500	943816360	4135	4135	4135	4135	0
32	20231027	191400	943816360	4135	4135	4135	4135	3447
33	20231027	191300	943816360	4135	4135	4135	4135	0
34	20231027	191200	943816360	4135	4135	4135	4135	0
35	20231027	191100	943816360	4135	4135	4135	4135	0
36	20231027	191000	943816360	4135	4135	4135	4135	0
37	20231027	190900	943816360	4135	4135	4135	4135	0
38	20231027	190800	943816360	4135	4135	4135	4135	0
39	20231027	190700	943816360	4135	4135	4135	4135	0
40	20231027	190600	943816360	4135	4135	4135	4135	0
41	20231027	190500	943816360	4135	4135	4135	4135	0
42	20231027	190400	943816360	4135	4135	4135	4135	0
43	20231027	190300	943816360	4135	4135	4135	4135	0
44	20231027	190200	943816360	4135	4135	4135	4135	0
45	20231027	190100	943816360	4135	4135	4135	4135	0
46	20231027	190000	943816360	4135	4135	4135	4135	0
47	20231027	185900	943816360	4135	4135	4135	4135	0
48	20231027	185800	943816360	4135	4135	4135	4135	0
49	20231027	185700	943816360	4135	4135	4135	4135	0
50	20231027	185600	943816360	4135	4135	4135	4135	0
51	20231027	185500	943816360	4135	4135	4135	4135	0
52	20231027	185400	943816360	4135	4135	4135	4135	0
53	20231027	185300	943816360	4135	4135	4135	4135	0
54	20231027	185200	943816360	4135	4135	4135	4135	0
55	20231027	185100	943816360	4135	4135	4135	4135	0
56	20231027	185000	943816360	4135	4135	4135	4135	0
57	20231027	184900	943816360	4135	4135	4135	4135	0
58	20231027	184800	943816360	4135	4135	4135	4135	0
59	20231027	184700	943816360	4135	4135	4135	4135	0
60	20231027	184600	943816360	4135	4135	4135	4135	0
61	20231027	184500	943816360	4135	4135	4135	4135	0
62	20231027	184400	943816360	4135	4135	4135	4135	3447
63	20231027	184300	943816360	4135	4135	4135	4135	0
64	20231027	184200	943816360	4135	4135	4135	4135	0
65	20231027	184100	943816360	4135	4135	4135	4135	0
66	20231027	184000	943816360	4135	4135	4135	4135	0
67	20231027	183900	943816360	4135	4135	4135	4135	0
68	20231027	183800	943816360	4135	4135	4135	4135	0
69	20231027	183700	943816360	4135	4135	4135	4135	0
70	20231027	183600	943816360	4135	4135	4135	4135	0
71	20231027	183500	943816360	4135	4135	4135	4135	0
72	20231027	183400	943816360	4135	4135	4135	4135	0
73	20231027	183300	943816360	4135	4135	4135	4135	0
74	20231027	183200	943816360	4135	4135	4135	4135	0
75	20231027	183100	943816360	4135	4135	4135	4135	0
76	20231027	183000	943816360	4135	4135	4135	4135	0
77	20231027	182900	943816360	4135	4135	4135	4135	0
78	20231027	182800	943816360	4135	4135	4135	4135	0
79	20231027	182700	943816360	4135	4135	4135	4135	0
80	20231027	182600	943816360	4135	4135	4135	4135	0
81	20231027	182500	943816360	4135	4135	4135	4135	0
82	20231027	182400	943816360	4135	4135	4135	4135	0
83	20231027	182300	943816360	4135	4135	4135	4135	0
84	20231027	182200	943816360	4135	4135	4135	4135	0
85	20231027	182100	943816360	4135	4135	4135	4135	0
86	20231027	182000	943816360	4135	4135	4135	4135	0
87	20231027	181900	943816360	4135	4135	4135	4135	0
88	20231027	181800	943816360	4135	4135	4135	4135	0
89	20231027	181700	943816360	4135	4135	4135	4135	0
90	20231027	181600	943816360	4135	4135	4135	4135	0
91	20231027	181500	943816360	4135	4135	4135	4135	0
92	20231027	181400	943816360	4135	4135	4135	4135	3447
93	20231027	181300	943816360	4135	4135	4135	4135	0
94	20231027	181200	943816360	4135	4135	4135	4135	0
95	20231027	181100	943816360	4135	4135	4135	4135	0
96	20231027	181000	943816360	4135	4135	4135	4135	0
97	20231027	180900	943816360	4135	4135	4135	4135	0
98	20231027	180800	943816360	4135	4135	4135	4135	0
99	20231027	180700	943816360	4135	4135	4135	4135	0
100	20231027	180600	943816360	4135	4135	4135	4135	0
101	20231027	180500	943816360	4135	4135	4135	4135	0
102	20231027	180400	943816360	4135	4135	4135	4135	0
103	20231027	180300	943816360	4135	4135	4135	4135	0
104	20231027	180200	943816360	4135	4135	4135	4135	0
105	20231027	180100	943816360	4135	4135	4135	4135	0
106	20231027	180000	943816360	4135	4135	4135	4135	0
107	20231027	175900	943816360	4135	4135	4135	4135	0
108	20231027	175800	943816360	4135	4135	4135	4135	0
109	20231027	175700	943816360	4135	4135	4135	4135	0
110	20231027	175600	943816360	4135	4135	4135	4135	0
111	20231027	175500	943816360	4135	4135	4135	4135	0
112	20231027	175400	943816360	4135	4135	4135	4135	0
113	20231027	175300	943816360	4135	4135	4135	4135	0
114	20231027	175200	943816360	4135	4135	4135	4135	0
115	20231027	175100	943816360	4135	4135	4135	4135	0
116	20231027	175000	943816360	4135	4135	4135	4135	0
117	20231027	174900	943816360	4135	4135	4135	4135	0
118	20231027	174800	943816360	4135	4135	4135	4135	0
119	20231027	174700	943816360	4135	4135	4135	4135	0
120	20231027	174600	943816360	4135	4135	4135	4135	0
121	20231027	174500	943816360	4135	4135	4135	4135	0
122	20231027	174400	943816360	4135	4135	4135	4135	3447
123	20231027	174300	943816360	4135	4135	4135	4135	0
124	20231027	174200	943816360	4135	4135	4135	4135	0
125	20231027	174100	943816360	4135	4135	4135	4135	0
126	20231027	174000	943816360	4135	4135	4135	4135	0
127	20231027	173900	943816360	4135	4135	4135	4135	0
128	20231027	173800	943816360	4135	4135	4135	4135	0
129	20231027	173700	943816360	4135	4135	4135	4135	0
130	20231027	173600	943816360	4135	4135	4135	4135	0
131	20231027	173500	943816360	4135	4135	4135	4135	0
132	20231027	173400	943816360	4135	4135	4135	4135	0
133	20231027	173300	943816360	4135	4135	4135	4135	0
134	20231027	173200	943816360	4135	4135	4135	4135	0
135	20231027	173100	943816360	4135	4135	4135	4135	0
136	20231027	173000	943816360	4135	4135	4135	4135	0
137	20231027	172900	943816360	4135	4135	4135	4135	0
138	20231027	172800	943816360	4135	4135	4135	4135	0
139	20231027	172700	943816360	4135	4135	4135	4135	0
140	20231027	172600	943816360	4135	4135	4135	4135	0
141	20231027	172500	943816360	4135	4135	4135	4135	0
142	20231027	172400	943816360	4135	4135	4135	4135	0
143	20231027	172300	943816360	4135	4135	4135	4135	0
144	20231027	172200	943816360	4135	4135	4135	4135	0
145	20231027	172100	943816360	4135	4135	4135	4135	0
146	20231027	172000	943816360	4135	4135	4135	4135	0
147	20231027	171900	943816360	4135	4135	4135	4135	0
148	20231027	171800	943816360	4135	4135	4135	4135	0
149	20231027	171700	943816360	4135	4135	4135	4135	0
150	20231027	171600	943816360	4135	4135	4135	4135	0
151	20231027	171500	943816360	4135	4135	4135	4135	0
152	20231027	171400	943816360	4135	4135	4135	4135	3447
153	20231027	171300	943816360	4135	4135	4135	4135	0
154	20231027	171200	943816360	4135	4135	4135	4135	0
155	20231027	171100	943816360	4135	4135	4135	4135	0
156	20231027	171000	943816360	4135	4135	4135	4135	0
157	20231027	170900	943816360	4135	4135	4135	4135	0
158	20231027	170800	943816360	4135	4135	4135	4135	0
159	20231027	170700	943816360	4135	4135	4135	4135	0
160	20231027	170600	943816360	4135	4135	4135	4135	0
161	20231027	170500	943816360	4135	4135	4135	4135	0
162	20231027	170400	943816360	4135	4135	4135	4135	0
163	20231027	170300	943816360	4135	4135	4135	4135	0
164	20231027	170200	943816360	4135	4135	4135	4135	0
165	20231027	170100	943816360	4135	4135	4135	4135	0
166	20231027	170000	943816360	4135	4135	4135	4135	0
167	20231027	165900	943816360	4135	4135	4135	4135	0
168	20231027	165800	943816360	4135	4135	4135	4135	0
169	20231027	165700	943816360	4135	4135	4135	4135	0
170	20231027	165600	943816360	4135	4135	4135	4135	0
171	20231027	165500	943816360	4135	4135	4135	4135	0
172	20231027	165400	943816360	4135	4135	4135	4135	0
173	20231027	165300	943816360	4135	4135	4135	4135	0
174	20231027	165200	943816360	4135	4135	4135	4135	0
175	20231027	165100	943816360	4135	4135	4135	4135	0
176	20231027	165000	943816360	4135	4135	4135	4135	0
177	20231027	164900	943816360	4135	4135	4135	4135	0
178	20231027	164800	943816360	4135	4135	4135	4135	0
179	20231027	164700	943816360	4135	4135	4135	4135	0
180	20231027	164600	943816360	4135	4135	4135	4135	0
181	20231027	164500	943816360	4135	4135	4135	4135	0
182	20231027	164400	943816360	4135	4135	4135	4135	3447
183	20231027	164300	943816360	4135	4135	4135	4135	0
184	20231027	164200	943816360	4135	4135	4135	4135	0
185	20231027	164100	943816360	4135	4135	4135	4135	0
186	20231027	164000	943816360	4135	4135	4135	4135	0
187	20231027	163900	943816360	4135	4135	4135	4135	0
188	20231027	163800	943816360	4135	4135	4135	4135	0
189	20231027	163700	943816360	4135	4135	4135	4135	0
190	20231027	163600	943816360	4135	4135	4135	4135	0
191	20231027	163500	943816360	4135	4135	4135	4135	0
192	20231027	163400	943816360	4135	4135	4135	4135	0
193	20231027	163300	943816360	4135	4135	4135	4135	0
194	20231027	163200	943816360	4135	4135	4135	4135	0
195	20231027	163100	943816360	4135	4135	4135	4135	0
196	20231027	163000	943816360	4135	4135	4135	4135	0
197	20231027	162900	943816360	4135	4135	4135	4135	0
198	20231027	162800	943816360	4135	4135	4135	4135	0
199	20231027	162700	943816360	4135	4135	4135	4135	0
200	20231027	162600	943816360	4135	4135	4135	4135	0
201	20231027	162500	943816360	4135	4135	4135	4135	0
202	20231027	162400	943816360	4135	4135	4135	4135	0
203	20231027	162300	943816360	4135	4135	4135	4135	0
204	20231027	162200	943816360	4135	4135	4135	4135	0
205	20231027	162100	943816360	4135	4135	4135	4135	0
206	20231027	162000	943816360	4135	4135	4135	4135	0
207	20231027	161900	943816360	4135	4135	4135	4135	0
208	20231027	161800	943816360	4135	4135	4135	4135	0
209	20231027	161700	943816360	4135	4135	4135	4135	0
210	20231027	161600	943816360	4135	4135	4135	4135	0
211	20231027	161500	943816360	4135	4135	4135	4135	0
212	20231027	161400	943816360	4135	4135	4135	4135	3447
213	20231027	161300	943816360	4135	4135	4135	4135	0
214	20231027	161200	943816360	4135	4135	4135	4135	0
215	20231027	161100	943816360	4135	4135	4135	4135	0
216	20231027	161000	943816360	4135	4135	4135	4135	0
217	20231027	160900	943816360	4135	4135	4135	4135	0
218	20231027	160800	943816360	4135	4135	4135	4135	0
219	20231027	160700	943816360	4135	4135	4135	4135	0
220	20231027	160600	943816360	4135	4135	4135	4135	0
221	20231027	160500	943816360	4135	4135	4135	4135	0
222	20231027	160400	943816360	4135	4135	4135	4135	0
223	20231027	160300	943816360	4135	4135	4135	4135	0
224	20231027	160200	943816360	4135	4135	4135	4135	0
225	20231027	160100	943816360	4135	4135	4135	4135	0
226	20231027	160000	943816360	4135	4135	4135	4135	0
227	20231027	155900	943816360	4135	4135	4135	4135	0
228	20231027	155800	943816360	4135	4135	4135	4135	0
229	20231027	155700	943816360	4135	4135	4135	4135	0
230	20231027	155600	943816360	4135	4135	4135	4135	0
231	20231027	155500	943816360	4135	4135	4135	4135	0
232	20231027	155400	943816360	4135	4135	4135	4135	0
233	20231027	155300	943816360	4135	4135	4135	4135	0
234	20231027	155200	943816360	4135	4135	4135	4135	0
235	20231027	155100	943816360	4135	4135	4135	4135	0
236	20231027	155000	943816360	4135	4135	4135	4135	0
237	20231027	154900	943816360	4135	4135	4135	4135	0
238	20231027	154800	943816360	4135	4135	4135	4135	0
239	20231027	154700	943816360	4135	4135	4135	4135	0
240	20231027	154600	943816360	4135	4135	4135	4135	0
241	20231027	154500	943816360	4135	4135	4135	4135	0
242	20231027	154400	943816360	4135	4135	4135	4135	3447
243	20231027	154300	943816360	4135	4135	4135	4135	0
244	20231027	154200	943816360	4135	4135	4135	4135	0
245	20231027	154100	943816360	4135	4135	4135	4135	0
246	20231027	154000	943816360	4135	4135	4135	4135	0
247	20231027	153900	943816360	4135	4135	4135	4135	0
248	20231027	153800	943816360	4135	4135	4135	4135	0
249	20231027	153700	943816360	4135	4135	4135	4135	0
250	20231027	153600	943816360	4135	4135	4135	4135	0
251	20231027	153500	943816360	4135	4135	4135	4135	0
252	20231027	153400	943816360	4135	4135	4135	4135	0
253	20231027	153300	943816360	4135	4135	4135	4135	0
254	20231027	153200	943816360	4135	4135	4135	4135	0
255	20231027	153100	943816360	4135	4135	4135	4135	0
256	20231027	153000	943816360	4135	4135	4135	4135	3447
257	20231027	152900	929563015	4100	4100	4100	4100	0
258	20231027	152800	929563015	4100	4100	4100	4100	0
259	20231027	152700	929563015	4100	4100	4100	4100	0
260	20231027	152600	929563015	4100	4100	4100	4100	0
261	20231027	152500	929563015	4100	4100	4100	4100	0
262	20231027	152400	929563015	4100	4100	4100	4100	0
263	20231027	152300	929563015	4100	4100	4100	4100	0
264	20231027	152200	929563015	4100	4100	4100	4100	0
265	20231027	152100	929563015	4100	4100	4100	4100	0
266	20231027	152000	929563015	4100	4100	4100	4100	0
267	20231027	151900	929563015	4100	4100	4115	4095	1065
268	20231027	151800	925192125	4095	4095	4100	4095	104
269	20231027	151700	924766240	4095	4090	4095	4090	187
270	20231027	151600	924001030	4090	4095	4095	4090	90
271	20231027	151500	923632720	4095	4085	4095	4085	398
272	20231027	151400	922003910	4105	4085	4105	4085	927
273	20231027	151300	918211185	4080	4080	4080	4080	315
274	20231027	151200	916925985	4075	4075	4075	4075	0
275	20231027	151100	916925985	4075	4075	4075	4075	100
276	20231027	151000	916518485	4085	4085	4085	4080	802
277	20231027	150900	913243565	4085	4085	4090	4080	198
278	20231027	150800	912434385	4090	4100	4100	4090	101
279	20231027	150700	912021285	4090	4100	4110	4090	2596
280	20231027	150600	901394565	4100	4100	4100	4095	216
281	20231027	150500	900509465	4095	4095	4095	4095	0
282	20231027	150400	900509465	4095	4085	4100	4085	447
283	20231027	150300	898680335	4085	4085	4085	4085	2
284	20231027	150200	898672165	4090	4090	4090	4090	1
285	20231027	150100	898668075	4085	4100	4100	4080	471
286	20231027	150000	896742735	4100	4090	4100	4090	546
287	20231027	145900	894508350	4090	4085	4090	4085	102
288	20231027	145800	894091670	4090	4090	4090	4090	9
289	20231027	145700	894054860	4095	4095	4095	4095	150
290	20231027	145600	893440610	4095	4095	4095	4095	63
291	20231027	145500	893182625	4100	4100	4110	4100	1564
292	20231027	145400	886765680	4100	4080	4100	4080	1922
293	20231027	145300	878890350	4085	4080	4085	4080	502
294	20231027	145200	876842085	4080	4080	4080	4080	10
295	20231027	145100	876801285	4080	4080	4080	4080	100
296	20231027	145000	876393285	4085	4085	4085	4085	0
297	20231027	144900	876393285	4085	4080	4085	4080	101
298	20231027	144800	875981200	4080	4080	4080	4080	100
299	20231027	144700	875573200	4085	4085	4085	4085	10
300	20231027	144600	875532350	4080	4070	4080	4070	240
301	20231027	144500	874554150	4080	4080	4080	4080	0
302	20231027	144400	874554150	4080	4080	4080	4080	150
303	20231027	144300	873942150	4075	4070	4075	4070	241
304	20231027	144200	872960575	4075	4075	4075	4075	3
305	20231027	144100	872948350	4070	4075	4075	4070	192
306	20231027	144000	872166005	4090	4090	4090	4090	904
307	20231027	143900	868468645	4090	4090	4090	4090	100
308	20231027	143800	868059645	4090	4075	4090	4075	344
309	20231027	143700	866655965	4070	4070	4070	4070	43
310	20231027	143600	866480955	4070	4075	4075	4070	217
311	20231027	143500	865597255	4070	4070	4070	4070	0
312	20231027	143400	865597255	4070	4070	4070	4070	100
313	20231027	143300	865190255	4075	4080	4080	4075	395
314	20231027	143200	863580005	4090	4085	4090	4085	592
315	20231027	143100	861159200	4080	4080	4080	4080	100
316	20231027	143000	860751200	4080	4070	4080	4070	532
317	20231027	142900	858585090	4070	4070	4070	4065	218
318	20231027	142800	857698330	4070	4065	4070	4065	213
319	20231027	142700	856831920	4070	4070	4070	4070	0
320	20231027	142600	856831920	4070	4065	4070	4065	101
321	20231027	142500	856421350	4065	4065	4065	4065	0
322	20231027	142400	856421350	4065	4065	4065	4065	100
323	20231027	142300	856014850	4065	4070	4070	4065	134
324	20231027	142200	855470035	4070	4080	4080	4070	32
325	20231027	142100	855339625	4080	4075	4080	4075	229
326	20231027	142000	854405845	4075	4070	4075	4070	1059
327	20231027	141900	850095085	4080	4080	4080	4060	3202
328	20231027	141800	837078890	4075	4075	4080	4075	111
329	20231027	141700	836626465	4075	4075	4080	4075	119
330	20231027	141600	836141490	4070	4070	4070	4065	303
331	20231027	141500	834909295	4065	4075	4075	4065	255
332	20231027	141400	833872260	4070	4060	4070	4060	479
333	20231027	141300	831923730	4060	4065	4065	4055	3243
334	20231027	141200	818757365	4060	4070	4070	4060	333
335	20231027	141100	817404215	4070	4080	4085	4070	346
336	20231027	141000	815994375	4080	4070	4080	4070	494
337	20231027	140900	813983395	4070	4065	4070	4065	210
338	20231027	140800	813129195	4070	4070	4070	4070	42
339	20231027	140700	812958255	4070	4070	4080	4070	646
340	20231027	140600	810324345	4075	4075	4075	4070	503
341	20231027	140500	808275405	4080	4090	4090	4080	134
342	20231027	140400	807727530	4090	4090	4090	4090	158
343	20231027	140300	807081310	4085	4085	4085	4085	0
344	20231027	140200	807081310	4085	4090	4090	4085	177
345	20231027	140100	806357880	4085	4085	4085	4085	100
346	20231027	140000	805949380	4100	4095	4100	4095	700
347	20231027	135900	803079495	4100	4100	4100	4100	258
348	20231027	135800	802021695	4100	4090	4100	4090	620
349	20231027	135700	799481110	4085	4070	4085	4070	125
350	20231027	135600	798971985	4080	4075	4080	4075	512
351	20231027	135500	796883710	4080	4080	4080	4080	1
352	20231027	135400	796879630	4075	4060	4075	4060	140
353	20231027	135300	796310630	4070	4075	4075	4065	954
354	20231027	135200	792427865	4080	4080	4080	4080	233
355	20231027	135100	791477225	4085	4085	4085	4085	2000
356	20231027	135000	783307225	4100	4085	4100	4085	1107
357	20231027	134900	778783525	4100	4095	4110	4095	1322
358	20231027	134800	773366435	4085	4095	4095	4085	1111
359	20231027	134700	768822600	4105	4105	4105	4105	0
360	20231027	134600	768822600	4105	4105	4105	4105	0
361	20231027	134500	768822600	4105	4105	4105	4105	77
362	20231027	134400	768506515	4110	4110	4110	4110	0
363	20231027	134300	768506515	4110	4105	4115	4095	2025
364	20231027	134200	760206485	4115	4115	4115	4115	0
365	20231027	134100	760206485	4115	4115	4115	4115	0
366	20231027	134000	760206485	4115	4115	4115	4115	154
367	20231027	133900	759572775	4115	4105	4115	4105	289
368	20231027	133800	758384375	4115	4090	4120	4090	1099
369	20231027	133700	753866185	4090	4100	4120	4090	883
370	20231027	133600	750234835	4095	4110	4115	4090	471
371	20231027	133500	748301670	4105	4100	4105	4100	160
372	20231027	133400	747644880	4100	4070	4100	4070	1566
373	20231027	133300	741258700	4070	4070	4070	4070	149
374	20231027	133200	740652270	4070	4070	4070	4070	0
375	20231027	133100	740652270	4070	4070	4070	4070	1
376	20231027	133000	740648200	4065	4060	4065	4060	133
377	20231027	132900	740107695	4055	4055	4055	4055	76
378	20231027	132800	739799515	4045	4060	4060	4045	919
379	20231027	132700	736072305	4060	4060	4060	4060	295
380	20231027	132600	734874605	4060	4065	4065	4055	255
381	20231027	132500	733839585	4065	4065	4065	4065	0
382	20231027	132400	733839585	4065	4065	4065	4065	95
383	20231027	132300	733453410	4070	4070	4070	4070	36
384	20231027	132200	733306890	4065	4065	4065	4065	0
385	20231027	132100	733306890	4065	4060	4065	4050	900
386	20231027	132000	729658270	4070	4065	4085	4060	827
387	20231027	131900	726292870	4060	4060	4060	4055	218
388	20231027	131800	725408530	4060	4045	4060	4045	1188
389	20231027	131700	720600850	4040	4055	4055	4040	4407
390	20231027	131600	702750100	4060	4060	4060	4060	0
391	20231027	131500	702750100	4060	4060	4060	4060	1287
392	20231027	131400	697524880	4065	4070	4070	4065	1155
393	20231027	131300	692829280	4070	4070	4070	4065	1148
394	20231027	131200	688159070	4080	4085	4085	4070	1110
395	20231027	131100	683629330	4085	4085	4085	4085	0
396	20231027	131000	683629330	4085	4085	4085	4085	20
397	20231027	130900	683547630	4090	4090	4090	4090	0
398	20231027	130800	683547630	4090	4090	4090	4090	0
399	20231027	130700	683547630	4090	4090	4090	4090	0
400	20231027	130600	683547630	4090	4090	4090	4090	73
401	20231027	130500	683249060	4090	4090	4090	4090	354
402	20231027	130400	681801200	4095	4095	4095	4095	0
403	20231027	130300	681801200	4095	4095	4095	4095	1
404	20231027	130200	681797105	4095	4095	4095	4095	50
405	20231027	130100	681592355	4085	4085	4085	4085	0
406	20231027	130000	681592355	4085	4090	4090	4085	198
407	20231027	125900	680783340	4095	4075	4095	4075	130
408	20231027	125800	680252255	4075	4085	4085	4075	139
409	20231027	125700	679684680	4085	4070	4085	4070	603
410	20231027	125600	677227620	4070	4075	4075	4070	1101
411	20231027	125500	672743200	4080	4085	4085	4080	85
412	20231027	125400	672396370	4080	4075	4080	4075	82
413	20231027	125300	672062185	4075	4070	4075	4070	70
414	20231027	125200	671777255	4070	4070	4075	4070	171
415	20231027	125100	671081280	4070	4080	4080	4065	342
416	20231027	125000	669689215	4070	4075	4090	4070	567
417	20231027	124900	667379055	4080	4095	4095	4080	419
418	20231027	124800	665666185	4095	4095	4095	4095	0
419	20231027	124700	665666185	4095	4105	4105	4095	155
420	20231027	124600	665031450	4100	4105	4105	4095	1467
421	20231027	124500	659015790	4110	4105	4110	4105	134
422	20231027	124400	658465615	4110	4110	4110	4110	154
423	20231027	124300	657832675	4110	4110	4110	4110	439
424	20231027	124200	656028385	4110	4110	4110	4110	0
425	20231027	124100	656028385	4110	4115	4115	4105	578
426	20231027	124000	653654275	4115	4125	4125	4115	294
427	20231027	123900	652443785	4125	4120	4125	4120	455
428	20231027	123800	650568865	4120	4145	4145	4110	1766
429	20231027	123700	643292020	4140	4140	4140	4140	0
430	20231027	123600	643292020	4140	4135	4140	4125	3989
431	20231027	123500	626780785	4145	4135	4145	4135	21
432	20231027	123400	626693895	4135	4120	4135	4120	159
433	20231027	123300	626037200	4130	4130	4130	4130	0
434	20231027	123200	626037200	4130	4130	4130	4130	0
435	20231027	123100	626037200	4130	4135	4135	4115	687
436	20231027	123000	623199695	4140	4140	4140	4140	75
437	20231027	122900	622889195	4130	4135	4135	4125	164
438	20231027	122800	622212275	4120	4120	4120	4120	0
439	20231027	122700	622212275	4120	4140	4140	4115	265
440	20231027	122600	621116140	4145	4140	4155	4140	761
441	20231027	122500	617961240	4140	4140	4140	4140	25
442	20231027	122400	617857740	4135	4135	4135	4135	200
443	20231027	122300	617030740	4140	4140	4140	4140	0
444	20231027	122200	617030740	4140	4140	4140	4140	5
445	20231027	122100	617010040	4140	4130	4140	4130	161
446	20231027	122000	616344145	4130	4120	4130	4100	763
447	20231027	121900	613203475	4130	4130	4130	4130	1
448	20231027	121800	613199345	4125	4125	4125	4125	75
449	20231027	121700	612889970	4130	4130	4130	4130	0
450	20231027	121600	612889970	4130	4135	4135	4115	421
451	20231027	121500	611153790	4140	4145	4145	4140	317
452	20231027	121400	609839875	4150	4150	4150	4150	9
453	20231027	121300	609802525	4145	4145	4145	4145	97
454	20231027	121200	609400460	4145	4145	4145	4145	0
455	20231027	121100	609400460	4145	4145	4145	4135	344
456	20231027	121000	607977440	4140	4155	4155	4135	393
457	20231027	120900	606348420	4160	4160	4165	4160	210
458	20231027	120800	605474390	4160	4155	4160	4155	123
459	20231027	120700	604962995	4145	4145	4145	4145	0
460	20231027	120600	604962995	4145	4145	4145	4145	13
461	20231027	120500	604909110	4155	4160	4160	4140	2237
462	20231027	120400	595616995	4175	4175	4175	4175	0
463	20231027	120300	595616995	4175	4175	4175	4175	0
464	20231027	120200	595616995	4175	4175	4175	4160	2654
465	20231027	120100	584566345	4180	4175	4180	4175	75
466	20231027	120000	584253215	4175	4175	4175	4175	0
467	20231027	115900	584253215	4175	4175	4175	4175	149
468	20231027	115800	583631140	4175	4175	4175	4175	147
469	20231027	115700	583017415	4175	4180	4180	4175	125
470	20231027	115600	582495115	4185	4185	4190	4185	230
471	20231027	115500	581532560	4190	4190	4190	4190	20
472	20231027	115400	581448760	4190	4185	4190	4185	20
473	20231027	115300	581365010	4185	4180	4185	4180	331
474	20231027	115200	579980680	4180	4180	4180	4180	20
475	20231027	115100	579897080	4180	4190	4190	4175	245
476	20231027	115000	578872170	4185	4170	4185	4170	1984
477	20231027	114900	570591605	4170	4170	4170	4170	0
478	20231027	114800	570591605	4170	4175	4175	4170	116
479	20231027	114700	570107615	4170	4170	4170	4170	0
480	20231027	114600	570107615	4170	4175	4175	4170	153
481	20231027	114500	569469340	4170	4175	4175	4170	76
482	20231027	114400	569152415	4165	4175	4175	4165	850
483	20231027	114300	565611340	4180	4180	4180	4180	15
484	20231027	114200	565548640	4180	4180	4180	4180	0
485	20231027	114100	565548640	4180	4180	4180	4180	107
486	20231027	114000	565101380	4180	4180	4180	4180	0
487	20231027	113900	565101380	4180	4180	4180	4180	14
488	20231027	113800	565042860	4190	4200	4210	4190	3033
489	20231027	113700	552305420	4200	4200	4200	4200	140
490	20231027	113600	551717420	4200	4200	4200	4200	0
491	20231027	113500	551717420	4200	4200	4200	4200	41
492	20231027	113400	551545220	4200	4200	4200	4200	44
493	20231027	113300	551360420	4195	4195	4195	4195	15
494	20231027	113200	551297495	4200	4200	4200	4200	160
495	20231027	113100	550625495	4195	4195	4200	4195	685
496	20231027	113000	547751600	4195	4195	4195	4195	40
497	20231027	112900	547583800	4195	4195	4195	4195	38
498	20231027	112800	547424390	4195	4195	4195	4195	46
499	20231027	112700	547231420	4195	4195	4195	4190	141
500	20231027	112600	546640425	4195	4190	4195	4190	60
501	20231027	112500	546388775	4195	4195	4195	4195	67
502	20231027	112400	546107710	4190	4190	4190	4190	0
503	20231027	112300	546107710	4190	4190	4190	4190	7
504	20231027	112200	546078380	4190	4190	4190	4190	210
505	20231027	112100	545198480	4195	4195	4195	4195	68
506	20231027	112000	544913220	4195	4195	4195	4195	253
507	20231027	111900	543851885	4190	4190	4190	4190	100
508	20231027	111800	543432885	4200	4205	4205	4195	3431
509	20231027	111700	529025585	4210	4210	4210	4210	783
510	20231027	111600	525729155	4205	4200	4205	4200	486
511	20231027	111500	523686025	4200	4200	4200	4200	318
512	20231027	111400	522350425	4205	4195	4205	4195	582
513	20231027	111300	519904600	4200	4200	4200	4200	0
514	20231027	111200	519904600	4200	4200	4200	4200	67
515	20231027	111100	519623200	4195	4195	4195	4195	0
516	20231027	111000	519623200	4195	4195	4195	4195	115
517	20231027	110900	519140775	4195	4200	4200	4195	136
518	20231027	110800	518569660	4205	4200	4205	4200	70
519	20231027	110700	518275320	4200	4200	4200	4200	300
520	20231027	110600	517015320	4210	4210	4210	4210	0
521	20231027	110500	517015320	4210	4205	4210	4205	321
522	20231027	110400	515665365	4205	4200	4205	4200	188
523	20231027	110300	514875420	4200	4205	4205	4200	238
524	20231027	110200	513875115	4205	4210	4210	4205	1467
525	20231027	110100	507705380	4210	4200	4215	4200	1249
526	20231027	110000	502451565	4200	4200	4200	4200	5
527	20231027	105900	502430565	4200	4195	4200	4195	324
528	20231027	105800	501071380	4200	4200	4200	4200	10
529	20231027	105700	501029380	4200	4200	4200	4200	13
530	20231027	105600	500974780	4200	4205	4205	4185	1602
531	20231027	105500	494265775	4205	4210	4210	4205	2327
532	20231027	105400	484474085	4210	4220	4220	4210	1386
533	20231027	105300	478634495	4220	4220	4220	4215	1750
534	20231027	105200	471252230	4220	4210	4220	4210	2950
535	20231027	105100	458824350	4210	4210	4210	4210	89
536	20231027	105000	458449660	4210	4200	4210	4200	1904
537	20231027	104900	450446060	4200	4205	4205	4200	1672
538	20231027	104800	443416800	4210	4210	4210	4210	126
539	20231027	104700	442886340	4210	4210	4210	4210	106
540	20231027	104600	442440080	4210	4215	4215	4210	1541
541	20231027	104500	435948195	4215	4215	4215	4210	1182
542	20231027	104400	430969640	4215	4205	4215	4205	1963
543	20231027	104300	422706720	4205	4215	4215	4205	1119
544	20231027	104200	417995765	4215	4200	4215	4200	11672
545	20231027	104100	368922600	4195	4185	4195	4185	5810
546	20231027	104000	344575990	4185	4185	4185	4185	2
547	20231027	103900	344567620	4180	4180	4180	4180	150
548	20231027	103800	343940620	4175	4175	4175	4175	0
549	20231027	103700	343940620	4175	4175	4185	4175	716
550	20231027	103600	340948295	4170	4165	4170	4165	239
551	20231027	103500	339952390	4165	4180	4185	4160	2249
552	20231027	103400	330545155	4180	4175	4180	4175	128
553	20231027	103300	330010705	4175	4175	4175	4165	1043
554	20231027	103200	325659010	4175	4150	4175	4150	3356
555	20231027	103100	311695665	4145	4145	4145	4145	0
556	20231027	103000	311695665	4145	4145	4145	4145	128
557	20231027	102900	311165105	4140	4140	4145	4140	1480
558	20231027	102800	305035600	4140	4135	4140	4135	163
559	20231027	102700	304361510	4130	4135	4135	4130	445
560	20231027	102600	302522940	4135	4130	4140	4130	115
561	20231027	102500	302047375	4135	4140	4140	4135	481
562	20231027	102400	300058300	4140	4140	4140	4140	46
563	20231027	102300	299867860	4140	4135	4140	4135	111
564	20231027	102200	299408735	4135	4145	4145	4135	84
565	20231027	102100	299061035	4145	4140	4145	4140	489
566	20231027	102000	297034960	4140	4140	4140	4135	229
567	20231027	101900	296086915	4135	4130	4145	4125	2882
568	20231027	101800	284159005	4130	4125	4130	4125	5
569	20231027	101700	284138365	4125	4120	4125	4120	999
570	20231027	101600	280017500	4125	4115	4125	4115	665
571	20231027	101500	277277135	4110	4105	4110	4105	790
572	20231027	101400	274034135	4105	4100	4105	4100	33
573	20231027	101300	273898830	4095	4095	4095	4095	18
574	20231027	101200	273825120	4095	4105	4105	4095	2966
575	20231027	101100	261649740	4100	4100	4100	4090	486
576	20231027	101000	259658785	4105	4105	4105	4105	0
577	20231027	100900	259658785	4105	4085	4105	4085	476
578	20231027	100800	257709465	4085	4085	4085	4085	0
579	20231027	100700	257709465	4085	4080	4085	4080	143
580	20231027	100600	257125690	4085	4080	4090	4080	416
581	20231027	100500	255425450	4075	4075	4080	4075	113
582	20231027	100400	254964640	4075	4075	4075	4075	4
583	20231027	100300	254948340	4075	4075	4075	4075	85
584	20231027	100200	254601965	4070	4070	4070	4065	169
585	20231027	100100	253914155	4070	4070	4070	4070	10
586	20231027	100000	253873455	4070	4070	4080	4070	342
587	20231027	095900	252480215	4070	4060	4075	4060	1211
588	20231027	095800	247557480	4060	4060	4060	4060	11
589	20231027	095700	247512820	4060	4075	4075	4060	2120
590	20231027	095600	238889875	4075	4080	4080	4075	115
591	20231027	095500	238421135	4080	4080	4080	4080	95
592	20231027	095400	238033535	4085	4080	4085	4075	2561
593	20231027	095300	227576250	4080	4080	4080	4080	113
594	20231027	095200	227115210	4090	4095	4095	4090	95
595	20231027	095100	226726240	4095	4075	4095	4075	605
596	20231027	095000	224252460	4075	4075	4075	4075	76
597	20231027	094900	223942760	4075	4085	4085	4075	1051
598	20231027	094800	219659775	4085	4075	4090	4075	187
599	20231027	094700	218896405	4070	4070	4070	4070	76
600	20231027	094600	218587085	4110	4065	4115	4065	517
601	20231027	094500	216472640	4065	4070	4080	4065	1757
602	20231027	094400	209328420	4080	4060	4080	4060	3604
603	20231027	094300	194693120	4060	4060	4060	4060	1
604	20231027	094200	194689060	4060	4070	4070	4060	2190
605	20231027	094100	185796705	4070	4070	4070	4070	501
606	20231027	094000	183757635	4060	4065	4105	4060	2167
607	20231027	093900	174943695	4060	4065	4070	4060	479
608	20231027	093800	172996260	4060	4060	4070	4055	1802
609	20231027	093700	165684285	4060	4070	4070	4060	4071
610	20231027	093600	149146645	4070	4090	4090	4070	444
611	20231027	093500	147335400	4095	4095	4095	4090	81
612	20231027	093400	147003755	4100	4105	4105	4100	309
613	20231027	093300	145735880	4110	4115	4115	4110	128
614	20231027	093200	145209470	4115	4115	4115	4115	256
615	20231027	093100	144156030	4120	4115	4120	4115	74
616	20231027	093000	143851190	4120	4115	4120	4110	629
617	20231027	092900	141261830	4125	4120	4125	4115	560
618	20231027	092800	138953170	4120	4120	4120	4120	0
619	20231027	092700	138953170	4120	4120	4120	4110	139
620	20231027	092600	138380800	4115	4105	4115	4105	149
621	20231027	092500	137768015	4105	4115	4115	4105	257
622	20231027	092400	136711755	4115	4130	4135	4115	1168
623	20231027	092300	131895220	4135	4130	4135	4130	203
624	20231027	092200	131055850	4130	4130	4130	4130	10
625	20231027	092100	131014550	4135	4125	4135	4125	362
626	20231027	092000	129518275	4125	4130	4130	4125	189
627	20231027	091900	128738270	4140	4140	4140	4140	0
628	20231027	091800	128738270	4140	4145	4150	4130	657
629	20231027	091700	126016145	4150	4155	4155	4150	1273
630	20231027	091600	120732510	4155	4180	4180	4155	1644
631	20231027	091500	113866920	4180	4170	4180	4170	348
632	20231027	091400	112414390	4170	4160	4175	4160	682
633	20231027	091300	109571315	4160	4170	4170	4155	1519
634	20231027	091200	103253015	4175	4170	4175	4170	792
635	20231027	091100	99949055	4170	4175	4180	4170	149
636	20231027	091000	99326985	4175	4175	4180	4175	399
637	20231027	090900	97661145	4175	4180	4185	4175	1695
638	20231027	090800	90579930	4180	4195	4195	4180	2544
639	20231027	090700	79926980	4195	4195	4200	4195	835
640	20231027	090600	76422480	4195	4185	4200	4180	1966
641	20231027	090500	68187675	4185	4190	4190	4180	1461
642	20231027	090400	62072780	4190	4190	4200	4180	767
643	20231027	090300	58857660	4200	4175	4200	4175	4527
644	20231027	090200	39893095	4185	4200	4200	4175	665
645	20231027	090100	37107945	4200	4145	4210	4140	4227
646	20231027	090000	19509925	4150	4115	4150	4105	4732