KissMeData/020120/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190100	137911385	4175	4175	4175	4175	5185
3	20231027	190000	137911385	4175	4175	4175	4175	0
4	20231027	185900	137911385	4175	4175	4175	4175	0
5	20231027	185800	137911385	4175	4175	4175	4175	0
6	20231027	185700	137911385	4175	4175	4175	4175	0
7	20231027	185600	137911385	4175	4175	4175	4175	0
8	20231027	185500	137911385	4175	4175	4175	4175	0
9	20231027	185400	137911385	4175	4175	4175	4175	0
10	20231027	185300	137911385	4175	4175	4175	4175	0
11	20231027	185200	137911385	4175	4175	4175	4175	0
12	20231027	185100	137911385	4175	4175	4175	4175	0
13	20231027	185000	137911385	4175	4175	4175	4175	0
14	20231027	184900	137911385	4175	4175	4175	4175	0
15	20231027	184800	137911385	4175	4175	4175	4175	0
16	20231027	184700	137911385	4175	4175	4175	4175	0
17	20231027	184600	137911385	4175	4175	4175	4175	0
18	20231027	184500	137911385	4175	4175	4175	4175	0
19	20231027	184400	137911385	4175	4175	4175	4175	0
20	20231027	184300	137911385	4175	4175	4175	4175	0
21	20231027	184200	137911385	4175	4175	4175	4175	0
22	20231027	184100	137911385	4175	4175	4175	4175	0
23	20231027	184000	137911385	4175	4175	4175	4175	0
24	20231027	183900	137911385	4175	4175	4175	4175	0
25	20231027	183800	137911385	4175	4175	4175	4175	0
26	20231027	183700	137911385	4175	4175	4175	4175	0
27	20231027	183600	137911385	4175	4175	4175	4175	0
28	20231027	183500	137911385	4175	4175	4175	4175	0
29	20231027	183400	137911385	4175	4175	4175	4175	0
30	20231027	183300	137911385	4175	4175	4175	4175	0
31	20231027	183200	137911385	4175	4175	4175	4175	0
32	20231027	183100	137911385	4175	4175	4175	4175	5185
33	20231027	183000	137911385	4175	4175	4175	4175	0
34	20231027	182900	137911385	4175	4175	4175	4175	0
35	20231027	182800	137911385	4175	4175	4175	4175	0
36	20231027	182700	137911385	4175	4175	4175	4175	0
37	20231027	182600	137911385	4175	4175	4175	4175	0
38	20231027	182500	137911385	4175	4175	4175	4175	0
39	20231027	182400	137911385	4175	4175	4175	4175	0
40	20231027	182300	137911385	4175	4175	4175	4175	0
41	20231027	182200	137911385	4175	4175	4175	4175	0
42	20231027	182100	137911385	4175	4175	4175	4175	0
43	20231027	182000	137911385	4175	4175	4175	4175	0
44	20231027	181900	137911385	4175	4175	4175	4175	0
45	20231027	181800	137911385	4175	4175	4175	4175	0
46	20231027	181700	137911385	4175	4175	4175	4175	0
47	20231027	181600	137911385	4175	4175	4175	4175	0
48	20231027	181500	137911385	4175	4175	4175	4175	0
49	20231027	181400	137911385	4175	4175	4175	4175	0
50	20231027	181300	137911385	4175	4175	4175	4175	0
51	20231027	181200	137911385	4175	4175	4175	4175	0
52	20231027	181100	137911385	4175	4175	4175	4175	0
53	20231027	181000	137911385	4175	4175	4175	4175	0
54	20231027	180900	137911385	4175	4175	4175	4175	0
55	20231027	180800	137911385	4175	4175	4175	4175	0
56	20231027	180700	137911385	4175	4175	4175	4175	0
57	20231027	180600	137911385	4175	4175	4175	4175	0
58	20231027	180500	137911385	4175	4175	4175	4175	0
59	20231027	180400	137911385	4175	4175	4175	4175	0
60	20231027	180300	137911385	4175	4175	4175	4175	0
61	20231027	180200	137911385	4175	4175	4175	4175	0
62	20231027	180100	137911385	4175	4175	4175	4175	5185
63	20231027	180000	137911385	4175	4175	4175	4175	0
64	20231027	175900	137911385	4175	4175	4175	4175	0
65	20231027	175800	137911385	4175	4175	4175	4175	0
66	20231027	175700	137911385	4175	4175	4175	4175	0
67	20231027	175600	137911385	4175	4175	4175	4175	0
68	20231027	175500	137911385	4175	4175	4175	4175	0
69	20231027	175400	137911385	4175	4175	4175	4175	0
70	20231027	175300	137911385	4175	4175	4175	4175	0
71	20231027	175200	137911385	4175	4175	4175	4175	0
72	20231027	175100	137911385	4175	4175	4175	4175	0
73	20231027	175000	137911385	4175	4175	4175	4175	0
74	20231027	174900	137911385	4175	4175	4175	4175	0
75	20231027	174800	137911385	4175	4175	4175	4175	0
76	20231027	174700	137911385	4175	4175	4175	4175	0
77	20231027	174600	137911385	4175	4175	4175	4175	0
78	20231027	174500	137911385	4175	4175	4175	4175	0
79	20231027	174400	137911385	4175	4175	4175	4175	0
80	20231027	174300	137911385	4175	4175	4175	4175	0
81	20231027	174200	137911385	4175	4175	4175	4175	0
82	20231027	174100	137911385	4175	4175	4175	4175	0
83	20231027	174000	137911385	4175	4175	4175	4175	0
84	20231027	173900	137911385	4175	4175	4175	4175	0
85	20231027	173800	137911385	4175	4175	4175	4175	0
86	20231027	173700	137911385	4175	4175	4175	4175	0
87	20231027	173600	137911385	4175	4175	4175	4175	0
88	20231027	173500	137911385	4175	4175	4175	4175	0
89	20231027	173400	137911385	4175	4175	4175	4175	0
90	20231027	173300	137911385	4175	4175	4175	4175	0
91	20231027	173200	137911385	4175	4175	4175	4175	0
92	20231027	173100	137911385	4175	4175	4175	4175	5185
93	20231027	173000	137911385	4175	4175	4175	4175	0
94	20231027	172900	137911385	4175	4175	4175	4175	0
95	20231027	172800	137911385	4175	4175	4175	4175	0
96	20231027	172700	137911385	4175	4175	4175	4175	0
97	20231027	172600	137911385	4175	4175	4175	4175	0
98	20231027	172500	137911385	4175	4175	4175	4175	0
99	20231027	172400	137911385	4175	4175	4175	4175	0
100	20231027	172300	137911385	4175	4175	4175	4175	0
101	20231027	172200	137911385	4175	4175	4175	4175	0
102	20231027	172100	137911385	4175	4175	4175	4175	0
103	20231027	172000	137911385	4175	4175	4175	4175	0
104	20231027	171900	137911385	4175	4175	4175	4175	0
105	20231027	171800	137911385	4175	4175	4175	4175	0
106	20231027	171700	137911385	4175	4175	4175	4175	0
107	20231027	171600	137911385	4175	4175	4175	4175	0
108	20231027	171500	137911385	4175	4175	4175	4175	0
109	20231027	171400	137911385	4175	4175	4175	4175	0
110	20231027	171300	137911385	4175	4175	4175	4175	0
111	20231027	171200	137911385	4175	4175	4175	4175	0
112	20231027	171100	137911385	4175	4175	4175	4175	0
113	20231027	171000	137911385	4175	4175	4175	4175	0
114	20231027	170900	137911385	4175	4175	4175	4175	0
115	20231027	170800	137911385	4175	4175	4175	4175	0
116	20231027	170700	137911385	4175	4175	4175	4175	0
117	20231027	170600	137911385	4175	4175	4175	4175	0
118	20231027	170500	137911385	4175	4175	4175	4175	0
119	20231027	170400	137911385	4175	4175	4175	4175	0
120	20231027	170300	137911385	4175	4175	4175	4175	0
121	20231027	170200	137911385	4175	4175	4175	4175	0
122	20231027	170100	137911385	4175	4175	4175	4175	5185
123	20231027	170000	137911385	4175	4175	4175	4175	0
124	20231027	165900	137911385	4175	4175	4175	4175	0
125	20231027	165800	137911385	4175	4175	4175	4175	0
126	20231027	165700	137911385	4175	4175	4175	4175	0
127	20231027	165600	137911385	4175	4175	4175	4175	0
128	20231027	165500	137911385	4175	4175	4175	4175	0
129	20231027	165400	137911385	4175	4175	4175	4175	0
130	20231027	165300	137911385	4175	4175	4175	4175	0
131	20231027	165200	137911385	4175	4175	4175	4175	0
132	20231027	165100	137911385	4175	4175	4175	4175	0
133	20231027	165000	137911385	4175	4175	4175	4175	0
134	20231027	164900	137911385	4175	4175	4175	4175	0
135	20231027	164800	137911385	4175	4175	4175	4175	0
136	20231027	164700	137911385	4175	4175	4175	4175	0
137	20231027	164600	137911385	4175	4175	4175	4175	0
138	20231027	164500	137911385	4175	4175	4175	4175	0
139	20231027	164400	137911385	4175	4175	4175	4175	0
140	20231027	164300	137911385	4175	4175	4175	4175	0
141	20231027	164200	137911385	4175	4175	4175	4175	0
142	20231027	164100	137911385	4175	4175	4175	4175	0
143	20231027	164000	137911385	4175	4175	4175	4175	0
144	20231027	163900	137911385	4175	4175	4175	4175	0
145	20231027	163800	137911385	4175	4175	4175	4175	0
146	20231027	163700	137911385	4175	4175	4175	4175	0
147	20231027	163600	137911385	4175	4175	4175	4175	0
148	20231027	163500	137911385	4175	4175	4175	4175	0
149	20231027	163400	137911385	4175	4175	4175	4175	0
150	20231027	163300	137911385	4175	4175	4175	4175	0
151	20231027	163200	137911385	4175	4175	4175	4175	0
152	20231027	163100	137911385	4175	4175	4175	4175	5185
153	20231027	163000	137911385	4175	4175	4175	4175	0
154	20231027	162900	137911385	4175	4175	4175	4175	0
155	20231027	162800	137911385	4175	4175	4175	4175	0
156	20231027	162700	137911385	4175	4175	4175	4175	0
157	20231027	162600	137911385	4175	4175	4175	4175	0
158	20231027	162500	137911385	4175	4175	4175	4175	0
159	20231027	162400	137911385	4175	4175	4175	4175	0
160	20231027	162300	137911385	4175	4175	4175	4175	0
161	20231027	162200	137911385	4175	4175	4175	4175	0
162	20231027	162100	137911385	4175	4175	4175	4175	0
163	20231027	162000	137911385	4175	4175	4175	4175	0
164	20231027	161900	137911385	4175	4175	4175	4175	0
165	20231027	161800	137911385	4175	4175	4175	4175	0
166	20231027	161700	137911385	4175	4175	4175	4175	0
167	20231027	161600	137911385	4175	4175	4175	4175	0
168	20231027	161500	137911385	4175	4175	4175	4175	0
169	20231027	161400	137911385	4175	4175	4175	4175	0
170	20231027	161300	137911385	4175	4175	4175	4175	0
171	20231027	161200	137911385	4175	4175	4175	4175	0
172	20231027	161100	137911385	4175	4175	4175	4175	0
173	20231027	161000	137911385	4175	4175	4175	4175	0
174	20231027	160900	137911385	4175	4175	4175	4175	0
175	20231027	160800	137911385	4175	4175	4175	4175	0
176	20231027	160700	137911385	4175	4175	4175	4175	0
177	20231027	160600	137911385	4175	4175	4175	4175	0
178	20231027	160500	137911385	4175	4175	4175	4175	0
179	20231027	160400	137911385	4175	4175	4175	4175	0
180	20231027	160300	137911385	4175	4175	4175	4175	0
181	20231027	160200	137911385	4175	4175	4175	4175	0
182	20231027	160100	137911385	4175	4175	4175	4175	5185
183	20231027	160000	137911385	4175	4175	4175	4175	0
184	20231027	155900	137911385	4175	4175	4175	4175	0
185	20231027	155800	137911385	4175	4175	4175	4175	0
186	20231027	155700	137911385	4175	4175	4175	4175	0
187	20231027	155600	137911385	4175	4175	4175	4175	0
188	20231027	155500	137911385	4175	4175	4175	4175	0
189	20231027	155400	137911385	4175	4175	4175	4175	0
190	20231027	155300	137911385	4175	4175	4175	4175	0
191	20231027	155200	137911385	4175	4175	4175	4175	0
192	20231027	155100	137911385	4175	4175	4175	4175	0
193	20231027	155000	137911385	4175	4175	4175	4175	0
194	20231027	154900	137911385	4175	4175	4175	4175	0
195	20231027	154800	137911385	4175	4175	4175	4175	0
196	20231027	154700	137911385	4175	4175	4175	4175	0
197	20231027	154600	137911385	4175	4175	4175	4175	0
198	20231027	154500	137911385	4175	4175	4175	4175	0
199	20231027	154400	137911385	4175	4175	4175	4175	0
200	20231027	154300	137911385	4175	4175	4175	4175	0
201	20231027	154200	137911385	4175	4175	4175	4175	0
202	20231027	154100	137911385	4175	4175	4175	4175	0
203	20231027	154000	137911385	4175	4175	4175	4175	0
204	20231027	153900	137911385	4175	4175	4175	4175	0
205	20231027	153800	137911385	4175	4175	4175	4175	0
206	20231027	153700	137911385	4175	4175	4175	4175	0
207	20231027	153600	137911385	4175	4175	4175	4175	0
208	20231027	153500	137911385	4175	4175	4175	4175	0
209	20231027	153400	137911385	4175	4175	4175	4175	0
210	20231027	153300	137911385	4175	4175	4175	4175	0
211	20231027	153200	137911385	4175	4175	4175	4175	0
212	20231027	153100	137911385	4175	4175	4175	4175	5185
213	20231027	153000	137911385	4175	4175	4175	4175	5185
214	20231027	152900	116264010	4120	4120	4120	4120	0
215	20231027	152800	116264010	4120	4120	4120	4120	0
216	20231027	152700	116264010	4120	4120	4120	4120	0
217	20231027	152600	116264010	4120	4120	4120	4120	0
218	20231027	152500	116264010	4120	4120	4120	4120	0
219	20231027	152400	116264010	4120	4120	4120	4120	0
220	20231027	152300	116264010	4120	4120	4120	4120	0
221	20231027	152200	116264010	4120	4120	4120	4120	0
222	20231027	152100	116264010	4120	4120	4120	4120	0
223	20231027	152000	116264010	4120	4120	4120	4120	0
224	20231027	151900	116264010	4120	4140	4175	4115	368
225	20231027	151800	114738400	4115	4140	4140	4115	112
226	20231027	151700	114276255	4140	4150	4160	4130	229
227	20231027	151600	113326100	4120	4130	4130	4120	388
228	20231027	151500	111723930	4120	4115	4160	4115	208
229	20231027	151400	110860775	4115	4140	4145	4115	309
230	20231027	151300	109580750	4150	4150	4150	4150	0
231	20231027	151200	109580750	4150	4150	4150	4150	0
232	20231027	151100	109580750	4150	4150	4150	4150	1
233	20231027	151000	109576600	4110	4135	4150	4110	302
234	20231027	150900	108326265	4135	4135	4135	4135	9
235	20231027	150800	108289050	4120	4120	4120	4120	0
236	20231027	150700	108289050	4120	4120	4120	4120	0
237	20231027	150600	108289050	4120	4120	4120	4120	0
238	20231027	150500	108289050	4120	4135	4135	4120	175
239	20231027	150400	107567615	4135	4135	4135	4135	0
240	20231027	150300	107567615	4135	4135	4135	4135	1
241	20231027	150200	107563480	4120	4120	4120	4120	25
242	20231027	150100	107460480	4120	4120	4120	4120	0
243	20231027	150000	107460480	4120	4120	4120	4120	0
244	20231027	145900	107460480	4120	4120	4120	4120	0
245	20231027	145800	107460480	4120	4120	4120	4120	0
246	20231027	145700	107460480	4120	4140	4140	4120	56
247	20231027	145600	107229210	4140	4140	4140	4140	0
248	20231027	145500	107229210	4140	4140	4140	4140	0
249	20231027	145400	107229210	4140	4140	4140	4140	2
250	20231027	145300	107220930	4155	4155	4155	4155	30
251	20231027	145200	107096280	4160	4160	4160	4160	0
252	20231027	145100	107096280	4160	4160	4160	4160	0
253	20231027	145000	107096280	4160	4160	4160	4160	0
254	20231027	144900	107096280	4160	4140	4160	4140	110
255	20231027	144800	106640805	4140	4140	4140	4140	10
256	20231027	144700	106599405	4105	4130	4140	4100	121
257	20231027	144600	106099105	4130	4130	4130	4130	1
258	20231027	144500	106094975	4100	4100	4100	4100	0
259	20231027	144400	106094975	4100	4100	4100	4100	0
260	20231027	144300	106094975	4100	4100	4100	4100	1
261	20231027	144200	106090875	4135	4135	4135	4135	0
262	20231027	144100	106090875	4135	4135	4135	4135	4
263	20231027	144000	106074335	4095	4110	4110	4090	465
264	20231027	143900	104168855	4140	4140	4140	4140	0
265	20231027	143800	104168855	4140	4135	4140	4135	26
266	20231027	143700	104061320	4135	4135	4135	4135	0
267	20231027	143600	104061320	4135	4135	4135	4135	1
268	20231027	143500	104057185	4105	4105	4105	4105	0
269	20231027	143400	104057185	4105	4105	4105	4105	0
270	20231027	143300	104057185	4105	4130	4130	4105	4
271	20231027	143200	104040690	4130	4120	4130	4105	8
272	20231027	143100	104007760	4105	4105	4105	4105	0
273	20231027	143000	104007760	4105	4105	4105	4105	0
274	20231027	142900	104007760	4105	4105	4105	4105	0
275	20231027	142800	104007760	4105	4105	4105	4105	21
276	20231027	142700	103921555	4140	4140	4140	4140	0
277	20231027	142600	103921555	4140	4140	4140	4140	0
278	20231027	142500	103921555	4140	4140	4140	4140	0
279	20231027	142400	103921555	4140	4140	4140	4140	0
280	20231027	142300	103921555	4140	4120	4140	4120	100
281	20231027	142200	103507575	4100	4100	4100	4100	2
282	20231027	142100	103499375	4100	4100	4100	4100	0
283	20231027	142000	103499375	4100	4100	4100	4100	1
284	20231027	141900	103495275	4140	4140	4140	4100	44
285	20231027	141800	103313235	4140	4140	4140	4100	92
286	20231027	141700	102932435	4140	4140	4140	4140	0
287	20231027	141600	102932435	4140	4140	4140	4140	1
288	20231027	141500	102928295	4100	4100	4100	4100	3
289	20231027	141400	102915995	4140	4140	4140	4140	0
290	20231027	141300	102915995	4140	4140	4140	4140	0
291	20231027	141200	102915995	4140	4140	4140	4140	0
292	20231027	141100	102915995	4140	4140	4140	4140	10
293	20231027	141000	102874595	4135	4135	4140	4135	4
294	20231027	140900	102858050	4100	4100	4100	4100	0
295	20231027	140800	102858050	4100	4100	4100	4100	9
296	20231027	140700	102821150	4140	4125	4140	4125	210
297	20231027	140600	101954665	4115	4115	4115	4115	17
298	20231027	140500	101884710	4140	4140	4140	4140	0
299	20231027	140400	101884710	4140	4140	4140	4140	0
300	20231027	140300	101884710	4140	4140	4140	4140	0
301	20231027	140200	101884710	4140	4140	4140	4140	1
302	20231027	140100	101880570	4130	4130	4130	4130	36
303	20231027	140000	101731890	4140	4140	4140	4140	0
304	20231027	135900	101731890	4140	4140	4140	4140	0
305	20231027	135800	101731890	4140	4140	4140	4140	0
306	20231027	135700	101731890	4140	4140	4140	4140	0
307	20231027	135600	101731890	4140	4140	4140	4140	1
308	20231027	135500	101727750	4140	4140	4140	4140	0
309	20231027	135400	101727750	4140	4140	4140	4140	0
310	20231027	135300	101727750	4140	4140	4140	4140	0
311	20231027	135200	101727750	4140	4140	4140	4140	0
312	20231027	135100	101727750	4140	4140	4140	4140	0
313	20231027	135000	101727750	4140	4140	4140	4140	0
314	20231027	134900	101727750	4140	4140	4140	4140	0
315	20231027	134800	101727750	4140	4140	4140	4140	0
316	20231027	134700	101727750	4140	4140	4140	4140	0
317	20231027	134600	101727750	4140	4140	4140	4140	0
318	20231027	134500	101727750	4140	4140	4140	4140	0
319	20231027	134400	101727750	4140	4140	4140	4140	0
320	20231027	134300	101727750	4140	4160	4160	4140	62
321	20231027	134200	101471050	4140	4140	4140	4140	0
322	20231027	134100	101471050	4140	4140	4140	4140	1
323	20231027	134000	101466910	4140	4155	4160	4140	217
324	20231027	133900	100564375	4120	4160	4160	4120	207
325	20231027	133800	99703535	4105	4105	4105	4105	0
326	20231027	133700	99703535	4105	4105	4105	4105	0
327	20231027	133600	99703535	4105	4130	4130	4105	527
328	20231027	133500	97527145	4125	4120	4125	4100	39
329	20231027	133400	97366460	4095	4095	4095	4095	0
330	20231027	133300	97366460	4095	4115	4130	4095	515
331	20231027	133200	95240045	4090	4090	4090	4090	0
332	20231027	133100	95240045	4090	4115	4115	4090	191
333	20231027	133000	94454230	4100	4100	4100	4100	15
334	20231027	132900	94392730	4100	4115	4115	4100	22
335	20231027	132800	94302230	4100	4095	4100	4095	25
336	20231027	132700	94199755	4095	4120	4120	4095	101
337	20231027	132600	93783710	4090	4095	4120	4090	268
338	20231027	132500	92679815	4120	4120	4120	4120	1
339	20231027	132400	92675695	4095	4090	4095	4085	197
340	20231027	132300	91870800	4120	4090	4120	4085	28
341	20231027	132200	91756245	4095	4095	4095	4095	0
342	20231027	132100	91756245	4095	4095	4095	4095	8
343	20231027	132000	91723485	4095	4095	4095	4095	0
344	20231027	131900	91723485	4095	4095	4095	4095	0
345	20231027	131800	91723485	4095	4115	4115	4095	95
346	20231027	131700	91334420	4130	4130	4130	4130	0
347	20231027	131600	91334420	4130	4130	4130	4130	4
348	20231027	131500	91317900	4125	4110	4125	4095	293
349	20231027	131400	90114535	4135	4135	4135	4135	0
350	20231027	131300	90114535	4135	4135	4135	4135	0
351	20231027	131200	90114535	4135	4135	4135	4135	0
352	20231027	131100	90114535	4135	4135	4135	4135	0
353	20231027	131000	90114535	4135	4135	4135	4135	0
354	20231027	130900	90114535	4135	4135	4135	4135	0
355	20231027	130800	90114535	4135	4135	4135	4135	0
356	20231027	130700	90114535	4135	4135	4135	4135	0
357	20231027	130600	90114535	4135	4135	4135	4135	0
358	20231027	130500	90114535	4135	4135	4135	4135	2
359	20231027	130400	90106265	4150	4150	4150	4150	0
360	20231027	130300	90106265	4150	4150	4150	4150	0
361	20231027	130200	90106265	4150	4150	4150	4150	0
362	20231027	130100	90106265	4150	4150	4150	4150	0
363	20231027	130000	90106265	4150	4150	4150	4150	0
364	20231027	125900	90106265	4150	4150	4150	4150	0
365	20231027	125800	90106265	4150	4150	4150	4150	1
366	20231027	125700	90102115	4115	4135	4135	4110	1050
367	20231027	125600	85781530	4135	4165	4175	4135	103
368	20231027	125500	85352095	4135	4145	4145	4135	22
369	20231027	125400	85261090	4170	4170	4170	4170	0
370	20231027	125300	85261090	4170	4170	4170	4170	0
371	20231027	125200	85261090	4170	4170	4170	4170	20
372	20231027	125100	85177690	4170	4170	4170	4170	0
373	20231027	125000	85177690	4170	4170	4170	4170	3
374	20231027	124900	85165180	4170	4170	4170	4170	1
375	20231027	124800	85161010	4165	4165	4165	4165	0
376	20231027	124700	85161010	4165	4165	4165	4165	0
377	20231027	124600	85161010	4165	4165	4165	4165	0
378	20231027	124500	85161010	4165	4165	4165	4165	0
379	20231027	124400	85161010	4165	4165	4165	4165	0
380	20231027	124300	85161010	4165	4135	4165	4135	2
381	20231027	124200	85152710	4175	4175	4175	4175	0
382	20231027	124100	85152710	4175	4175	4175	4175	5
383	20231027	124000	85131835	4175	4175	4175	4175	5
384	20231027	123900	85110960	4175	4175	4175	4175	1
385	20231027	123800	85106785	4130	4130	4130	4130	0
386	20231027	123700	85106785	4130	4130	4130	4130	0
387	20231027	123600	85106785	4130	4130	4130	4130	1
388	20231027	123500	85102655	4185	4145	4185	4145	40
389	20231027	123400	84935685	4145	4180	4185	4145	299
390	20231027	123300	83696175	4185	4180	4185	4180	103
391	20231027	123200	83265630	4140	4140	4140	4140	3
392	20231027	123100	83253210	4180	4180	4180	4180	0
393	20231027	123000	83253210	4180	4180	4180	4180	11
394	20231027	122900	83207230	4185	4180	4185	4180	30
395	20231027	122800	83081685	4185	4175	4185	4175	64
396	20231027	122700	82813955	4185	4180	4185	4180	30
397	20231027	122600	82688525	4185	4155	4185	4155	130
398	20231027	122500	82145245	4090	4150	4150	4090	1000
399	20231027	122400	78031295	4155	4155	4155	4155	0
400	20231027	122300	78031295	4155	4155	4155	4155	0
401	20231027	122200	78031295	4155	4155	4155	4155	0
402	20231027	122100	78031295	4155	4155	4155	4155	61
403	20231027	122000	77777840	4160	4160	4160	4160	9
404	20231027	121900	77740400	4165	4160	4165	4160	24
405	20231027	121800	77640555	4160	4160	4160	4160	0
406	20231027	121700	77640555	4160	4160	4160	4160	3
407	20231027	121600	77628075	4155	4155	4155	4155	0
408	20231027	121500	77628075	4155	4155	4155	4155	0
409	20231027	121400	77628075	4155	4155	4155	4155	0
410	20231027	121300	77628075	4155	4155	4155	4155	106
411	20231027	121200	77187645	4155	4160	4170	4155	79
412	20231027	121100	76859255	4185	4185	4185	4185	0
413	20231027	121000	76859255	4185	4185	4185	4185	0
414	20231027	120900	76859255	4185	4185	4185	4185	0
415	20231027	120800	76859255	4185	4185	4185	4185	0
416	20231027	120700	76859255	4185	4185	4185	4185	0
417	20231027	120600	76859255	4185	4185	4185	4185	0
418	20231027	120500	76859255	4185	4185	4185	4185	0
419	20231027	120400	76859255	4185	4185	4185	4185	0
420	20231027	120300	76859255	4185	4185	4185	4185	0
421	20231027	120200	76859255	4185	4185	4185	4185	0
422	20231027	120100	76859255	4185	4185	4185	4185	0
423	20231027	120000	76859255	4185	4185	4185	4185	1
424	20231027	115900	76855070	4155	4155	4155	4155	0
425	20231027	115800	76855070	4155	4155	4155	4155	8
426	20231027	115700	76821830	4155	4155	4155	4155	0
427	20231027	115600	76821830	4155	4165	4165	4155	256
428	20231027	115500	75757690	4195	4165	4195	4165	4
429	20231027	115400	75740940	4200	4200	4200	4200	1
430	20231027	115300	75736740	4195	4195	4195	4195	0
431	20231027	115200	75736740	4195	4195	4195	4195	16
432	20231027	115100	75669620	4195	4195	4195	4195	0
433	20231027	115000	75669620	4195	4195	4195	4195	1
434	20231027	114900	75665425	4205	4205	4205	4205	0
435	20231027	114800	75665425	4205	4205	4205	4205	0
436	20231027	114700	75665425	4205	4195	4205	4195	200
437	20231027	114600	74826335	4195	4195	4195	4195	0
438	20231027	114500	74826335	4195	4195	4195	4195	0
439	20231027	114400	74826335	4195	4195	4195	4195	10
440	20231027	114300	74784385	4195	4195	4195	4195	20
441	20231027	114200	74700485	4195	4195	4195	4195	10
442	20231027	114100	74658535	4195	4195	4195	4195	0
443	20231027	114000	74658535	4195	4195	4195	4195	0
444	20231027	113900	74658535	4195	4195	4195	4195	3
445	20231027	113800	74645950	4195	4195	4195	4195	0
446	20231027	113700	74645950	4195	4195	4195	4195	0
447	20231027	113600	74645950	4195	4195	4195	4195	1
448	20231027	113500	74641755	4170	4195	4195	4170	103
449	20231027	113400	74209745	4195	4195	4195	4195	0
450	20231027	113300	74209745	4195	4195	4195	4195	1
451	20231027	113200	74205550	4160	4195	4195	4160	237
452	20231027	113100	73212785	4190	4190	4190	4190	27
453	20231027	113000	73099655	4190	4190	4190	4190	0
454	20231027	112900	73099655	4190	4190	4190	4190	0
455	20231027	112800	73099655	4190	4185	4190	4185	28
456	20231027	112700	72982445	4185	4185	4185	4185	0
457	20231027	112600	72982445	4185	4185	4185	4185	2
458	20231027	112500	72974075	4195	4195	4195	4195	0
459	20231027	112400	72974075	4195	4195	4195	4195	1
460	20231027	112300	72969880	4155	4190	4190	4150	247
461	20231027	112200	71944385	4190	4190	4190	4190	0
462	20231027	112100	71944385	4190	4190	4190	4190	0
463	20231027	112000	71944385	4190	4190	4190	4190	0
464	20231027	111900	71944385	4190	4190	4190	4190	1
465	20231027	111800	71940195	4190	4155	4190	4155	2
466	20231027	111700	71931850	4205	4195	4205	4195	19
467	20231027	111600	71852080	4170	4200	4200	4170	226
468	20231027	111500	70909600	4170	4175	4205	4170	466
469	20231027	111400	68962110	4175	4175	4175	4175	0
470	20231027	111300	68962110	4175	4175	4175	4175	0
471	20231027	111200	68962110	4175	4175	4175	4175	0
472	20231027	111100	68962110	4175	4175	4175	4175	0
473	20231027	111000	68962110	4175	4205	4205	4175	103
474	20231027	110900	68529085	4205	4205	4205	4205	2
475	20231027	110800	68520675	4205	4205	4205	4205	0
476	20231027	110700	68520675	4205	4170	4205	4170	2
477	20231027	110600	68512300	4235	4235	4235	4235	0
478	20231027	110500	68512300	4235	4235	4235	4235	0
479	20231027	110400	68512300	4235	4205	4235	4205	92
480	20231027	110300	68124965	4210	4205	4210	4205	69
481	20231027	110200	67834810	4170	4170	4170	4170	0
482	20231027	110100	67834810	4170	4200	4200	4170	156
483	20231027	110000	67179790	4205	4205	4205	4205	0
484	20231027	105900	67179790	4205	4205	4205	4205	0
485	20231027	105800	67179790	4205	4205	4205	4205	1
486	20231027	105700	67175585	4230	4230	4230	4230	0
487	20231027	105600	67175585	4230	4200	4230	4175	86
488	20231027	105500	66814345	4200	4200	4200	4200	0
489	20231027	105400	66814345	4200	4200	4200	4200	0
490	20231027	105300	66814345	4200	4200	4200	4200	0
491	20231027	105200	66814345	4200	4200	4200	4200	0
492	20231027	105100	66814345	4200	4200	4200	4200	0
493	20231027	105000	66814345	4200	4200	4200	4200	1
494	20231027	104900	66810145	4200	4200	4200	4175	562
495	20231027	104800	64450070	4200	4200	4200	4200	157
496	20231027	104700	63790670	4185	4185	4185	4185	0
497	20231027	104600	63790670	4185	4185	4185	4185	0
498	20231027	104500	63790670	4185	4185	4185	4185	0
499	20231027	104400	63790670	4185	4190	4200	4185	36
500	20231027	104300	63639615	4190	4185	4190	4185	3
501	20231027	104200	63627055	4185	4180	4185	4180	2
502	20231027	104100	63618690	4180	4180	4180	4180	11
503	20231027	104000	63572710	4180	4180	4180	4180	1
504	20231027	103900	63568530	4165	4165	4165	4165	21
505	20231027	103800	63481065	4185	4185	4185	4185	0
506	20231027	103700	63481065	4185	4185	4185	4185	0
507	20231027	103600	63481065	4185	4185	4185	4185	0
508	20231027	103500	63481065	4185	4185	4185	4185	0
509	20231027	103400	63481065	4185	4185	4185	4185	2
510	20231027	103300	63472695	4185	4185	4185	4185	0
511	20231027	103200	63472695	4185	4185	4185	4185	0
512	20231027	103100	63472695	4185	4185	4185	4160	214
513	20231027	103000	62577230	4185	4185	4185	4185	1
514	20231027	102900	62573045	4160	4180	4185	4160	20
515	20231027	102800	62489480	4150	4150	4150	4150	0
516	20231027	102700	62489480	4150	4140	4150	4140	22
517	20231027	102600	62398290	4140	4145	4145	4140	4
518	20231027	102500	62381725	4145	4145	4145	4145	2
519	20231027	102400	62373435	4145	4140	4145	4140	19
520	20231027	102300	62294765	4135	4130	4135	4130	10
521	20231027	102200	62253450	4130	4130	4130	4130	0
522	20231027	102100	62253450	4130	4130	4130	4130	10
523	20231027	102000	62212150	4140	4140	4140	4140	0
524	20231027	101900	62212150	4140	4140	4140	4140	0
525	20231027	101800	62212150	4140	4145	4145	4140	6
526	20231027	101700	62187285	4140	4140	4140	4140	0
527	20231027	101600	62187285	4140	4130	4140	4130	127
528	20231027	101500	61661800	4140	4140	4140	4140	0
529	20231027	101400	61661800	4140	4140	4140	4140	1
530	20231027	101300	61657660	4140	4125	4140	4125	15
531	20231027	101200	61595650	4120	4110	4120	4110	48
532	20231027	101100	61398225	4110	4110	4110	4110	1
533	20231027	101000	61394115	4110	4110	4110	4110	0
534	20231027	100900	61394115	4110	4105	4110	4105	25
535	20231027	100800	61291380	4105	4105	4105	4100	17
536	20231027	100700	61221660	4105	4105	4105	4105	0
537	20231027	100600	61221660	4105	4105	4105	4105	18
538	20231027	100500	61147770	4105	4100	4105	4100	30
539	20231027	100400	61024735	4100	4100	4105	4100	3
540	20231027	100300	61012430	4105	4105	4105	4105	0
541	20231027	100200	61012430	4105	4105	4105	4105	10
542	20231027	100100	60971380	4100	4100	4100	4100	1
543	20231027	100000	60967280	4095	4095	4095	4095	0
544	20231027	095900	60967280	4095	4095	4095	4095	0
545	20231027	095800	60967280	4095	4100	4100	4095	8
546	20231027	095700	60934500	4125	4125	4125	4125	0
547	20231027	095600	60934500	4125	4125	4125	4125	0
548	20231027	095500	60934500	4125	4125	4125	4125	6
549	20231027	095400	60909750	4135	4135	4135	4135	0
550	20231027	095300	60909750	4135	4130	4135	4130	21
551	20231027	095200	60823015	4130	4105	4130	4105	96
552	20231027	095100	60427180	4100	4100	4100	4095	7
553	20231027	095000	60398485	4095	4095	4095	4095	1
554	20231027	094900	60394390	4100	4100	4100	4100	3
555	20231027	094800	60382090	4100	4100	4100	4100	0
556	20231027	094700	60382090	4100	4095	4100	4095	10
557	20231027	094600	60341100	4100	4100	4100	4095	63
558	20231027	094500	60083035	4095	4090	4095	4090	47
559	20231027	094400	59890675	4090	4085	4090	4085	8
560	20231027	094300	59857960	4090	4090	4090	4090	32
561	20231027	094200	59727080	4090	4095	4095	4090	34
562	20231027	094100	59587875	4105	4105	4105	4105	0
563	20231027	094000	59587875	4105	4110	4110	4105	2
564	20231027	093900	59579660	4110	4110	4110	4110	6
565	20231027	093800	59555000	4100	4100	4100	4100	6
566	20231027	093700	59530400	4105	4105	4105	4105	35
567	20231027	093600	59386725	4110	4110	4110	4110	189
568	20231027	093500	58609935	4110	4110	4110	4110	2
569	20231027	093400	58601715	4115	4115	4115	4115	0
570	20231027	093300	58601715	4115	4110	4115	4110	120
571	20231027	093200	58108510	4115	4115	4115	4115	0
572	20231027	093100	58108510	4115	4115	4115	4115	2
573	20231027	093000	58100280	4110	4110	4110	4110	105
574	20231027	092900	57668730	4105	4105	4105	4105	220
575	20231027	092800	56765630	4105	4105	4105	4105	10
576	20231027	092700	56724580	4105	4100	4105	4100	7
577	20231027	092600	56695875	4105	4105	4105	4105	1
578	20231027	092500	56691770	4100	4120	4120	4100	1220
579	20231027	092400	51675530	4120	4130	4130	4120	548
580	20231027	092300	49417585	4130	4135	4135	4130	28
581	20231027	092200	49301875	4135	4155	4155	4135	9
582	20231027	092100	49264640	4135	4135	4135	4135	0
583	20231027	092000	49264640	4135	4135	4135	4135	89
584	20231027	091900	48896625	4150	4150	4150	4150	0
585	20231027	091800	48896625	4150	4145	4150	4145	223
586	20231027	091700	47972170	4180	4180	4180	4180	0
587	20231027	091600	47972170	4180	4140	4180	4140	252
588	20231027	091500	46924850	4160	4160	4160	4160	0
589	20231027	091400	46924850	4160	4155	4160	4155	29
590	20231027	091300	46804340	4155	4240	4240	4155	360
591	20231027	091200	45302135	4275	4165	4290	4165	1303
592	20231027	091100	39831475	4170	4170	4170	4170	0
593	20231027	091000	39831475	4170	4135	4190	4135	1949
594	20231027	090900	31733815	4135	4130	4135	4125	121
595	20231027	090800	31234500	4130	4130	4130	4130	21
596	20231027	090700	31147770	4115	4115	4115	4115	0
597	20231027	090600	31147770	4115	4150	4150	4115	625
598	20231027	090500	28559225	4150	4110	4150	4110	233
599	20231027	090400	27601555	4110	4110	4110	4110	0
600	20231027	090300	27601555	4110	4110	4110	4110	18
601	20231027	090200	27527575	4150	4150	4150	4150	1
602	20231027	090100	27523425	4130	4130	4130	4110	2939
603	20231027	090000	15438610	4150	4100	4185	4100	3706