KissMeData/037270/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192000	366800765	4165	4165	4165	4165	617
3	20231030	191900	366800765	4165	4165	4165	4165	0
4	20231030	191800	366800765	4165	4165	4165	4165	0
5	20231030	191700	366800765	4165	4165	4165	4165	0
6	20231030	191600	366800765	4165	4165	4165	4165	0
7	20231030	191500	366800765	4165	4165	4165	4165	0
8	20231030	191400	366800765	4165	4165	4165	4165	0
9	20231030	191300	366800765	4165	4165	4165	4165	0
10	20231030	191200	366800765	4165	4165	4165	4165	0
11	20231030	191100	366800765	4165	4165	4165	4165	0
12	20231030	191000	366800765	4165	4165	4165	4165	0
13	20231030	190900	366800765	4165	4165	4165	4165	0
14	20231030	190800	366800765	4165	4165	4165	4165	0
15	20231030	190700	366800765	4165	4165	4165	4165	0
16	20231030	190600	366800765	4165	4165	4165	4165	0
17	20231030	190500	366800765	4165	4165	4165	4165	0
18	20231030	190400	366800765	4165	4165	4165	4165	0
19	20231030	190300	366800765	4165	4165	4165	4165	0
20	20231030	190200	366800765	4165	4165	4165	4165	0
21	20231030	190100	366800765	4165	4165	4165	4165	0
22	20231030	190000	366800765	4165	4165	4165	4165	0
23	20231030	185900	366800765	4165	4165	4165	4165	0
24	20231030	185800	366800765	4165	4165	4165	4165	0
25	20231030	185700	366800765	4165	4165	4165	4165	0
26	20231030	185600	366800765	4165	4165	4165	4165	0
27	20231030	185500	366800765	4165	4165	4165	4165	0
28	20231030	185400	366800765	4165	4165	4165	4165	0
29	20231030	185300	366800765	4165	4165	4165	4165	0
30	20231030	185200	366800765	4165	4165	4165	4165	0
31	20231030	185100	366800765	4165	4165	4165	4165	0
32	20231030	185000	366800765	4165	4165	4165	4165	617
33	20231030	184900	366800765	4165	4165	4165	4165	0
34	20231030	184800	366800765	4165	4165	4165	4165	0
35	20231030	184700	366800765	4165	4165	4165	4165	0
36	20231030	184600	366800765	4165	4165	4165	4165	0
37	20231030	184500	366800765	4165	4165	4165	4165	0
38	20231030	184400	366800765	4165	4165	4165	4165	0
39	20231030	184300	366800765	4165	4165	4165	4165	0
40	20231030	184200	366800765	4165	4165	4165	4165	0
41	20231030	184100	366800765	4165	4165	4165	4165	0
42	20231030	184000	366800765	4165	4165	4165	4165	0
43	20231030	183900	366800765	4165	4165	4165	4165	0
44	20231030	183800	366800765	4165	4165	4165	4165	0
45	20231030	183700	366800765	4165	4165	4165	4165	0
46	20231030	183600	366800765	4165	4165	4165	4165	0
47	20231030	183500	366800765	4165	4165	4165	4165	0
48	20231030	183400	366800765	4165	4165	4165	4165	0
49	20231030	183300	366800765	4165	4165	4165	4165	0
50	20231030	183200	366800765	4165	4165	4165	4165	0
51	20231030	183100	366800765	4165	4165	4165	4165	0
52	20231030	183000	366800765	4165	4165	4165	4165	0
53	20231030	182900	366800765	4165	4165	4165	4165	0
54	20231030	182800	366800765	4165	4165	4165	4165	0
55	20231030	182700	366800765	4165	4165	4165	4165	0
56	20231030	182600	366800765	4165	4165	4165	4165	0
57	20231030	182500	366800765	4165	4165	4165	4165	0
58	20231030	182400	366800765	4165	4165	4165	4165	0
59	20231030	182300	366800765	4165	4165	4165	4165	0
60	20231030	182200	366800765	4165	4165	4165	4165	0
61	20231030	182100	366800765	4165	4165	4165	4165	0
62	20231030	182000	366800765	4165	4165	4165	4165	617
63	20231030	181900	366800765	4165	4165	4165	4165	0
64	20231030	181800	366800765	4165	4165	4165	4165	0
65	20231030	181700	366800765	4165	4165	4165	4165	0
66	20231030	181600	366800765	4165	4165	4165	4165	0
67	20231030	181500	366800765	4165	4165	4165	4165	0
68	20231030	181400	366800765	4165	4165	4165	4165	0
69	20231030	181300	366800765	4165	4165	4165	4165	0
70	20231030	181200	366800765	4165	4165	4165	4165	0
71	20231030	181100	366800765	4165	4165	4165	4165	0
72	20231030	181000	366800765	4165	4165	4165	4165	0
73	20231030	180900	366800765	4165	4165	4165	4165	0
74	20231030	180800	366800765	4165	4165	4165	4165	0
75	20231030	180700	366800765	4165	4165	4165	4165	0
76	20231030	180600	366800765	4165	4165	4165	4165	0
77	20231030	180500	366800765	4165	4165	4165	4165	0
78	20231030	180400	366800765	4165	4165	4165	4165	0
79	20231030	180300	366800765	4165	4165	4165	4165	0
80	20231030	180200	366800765	4165	4165	4165	4165	0
81	20231030	180100	366800765	4165	4165	4165	4165	0
82	20231030	180000	366800765	4165	4165	4165	4165	0
83	20231030	175900	366800765	4165	4165	4165	4165	0
84	20231030	175800	366800765	4165	4165	4165	4165	0
85	20231030	175700	366800765	4165	4165	4165	4165	0
86	20231030	175600	366800765	4165	4165	4165	4165	0
87	20231030	175500	366800765	4165	4165	4165	4165	0
88	20231030	175400	366800765	4165	4165	4165	4165	0
89	20231030	175300	366800765	4165	4165	4165	4165	0
90	20231030	175200	366800765	4165	4165	4165	4165	0
91	20231030	175100	366800765	4165	4165	4165	4165	0
92	20231030	175000	366800765	4165	4165	4165	4165	617
93	20231030	174900	366800765	4165	4165	4165	4165	0
94	20231030	174800	366800765	4165	4165	4165	4165	0
95	20231030	174700	366800765	4165	4165	4165	4165	0
96	20231030	174600	366800765	4165	4165	4165	4165	0
97	20231030	174500	366800765	4165	4165	4165	4165	0
98	20231030	174400	366800765	4165	4165	4165	4165	0
99	20231030	174300	366800765	4165	4165	4165	4165	0
100	20231030	174200	366800765	4165	4165	4165	4165	0
101	20231030	174100	366800765	4165	4165	4165	4165	0
102	20231030	174000	366800765	4165	4165	4165	4165	0
103	20231030	173900	366800765	4165	4165	4165	4165	0
104	20231030	173800	366800765	4165	4165	4165	4165	0
105	20231030	173700	366800765	4165	4165	4165	4165	0
106	20231030	173600	366800765	4165	4165	4165	4165	0
107	20231030	173500	366800765	4165	4165	4165	4165	0
108	20231030	173400	366800765	4165	4165	4165	4165	0
109	20231030	173300	366800765	4165	4165	4165	4165	0
110	20231030	173200	366800765	4165	4165	4165	4165	0
111	20231030	173100	366800765	4165	4165	4165	4165	0
112	20231030	173000	366800765	4165	4165	4165	4165	0
113	20231030	172900	366800765	4165	4165	4165	4165	0
114	20231030	172800	366800765	4165	4165	4165	4165	0
115	20231030	172700	366800765	4165	4165	4165	4165	0
116	20231030	172600	366800765	4165	4165	4165	4165	0
117	20231030	172500	366800765	4165	4165	4165	4165	0
118	20231030	172400	366800765	4165	4165	4165	4165	0
119	20231030	172300	366800765	4165	4165	4165	4165	0
120	20231030	172200	366800765	4165	4165	4165	4165	0
121	20231030	172100	366800765	4165	4165	4165	4165	0
122	20231030	172000	366800765	4165	4165	4165	4165	617
123	20231030	171900	366800765	4165	4165	4165	4165	0
124	20231030	171800	366800765	4165	4165	4165	4165	0
125	20231030	171700	366800765	4165	4165	4165	4165	0
126	20231030	171600	366800765	4165	4165	4165	4165	0
127	20231030	171500	366800765	4165	4165	4165	4165	0
128	20231030	171400	366800765	4165	4165	4165	4165	0
129	20231030	171300	366800765	4165	4165	4165	4165	0
130	20231030	171200	366800765	4165	4165	4165	4165	0
131	20231030	171100	366800765	4165	4165	4165	4165	0
132	20231030	171000	366800765	4165	4165	4165	4165	0
133	20231030	170900	366800765	4165	4165	4165	4165	0
134	20231030	170800	366800765	4165	4165	4165	4165	0
135	20231030	170700	366800765	4165	4165	4165	4165	0
136	20231030	170600	366800765	4165	4165	4165	4165	0
137	20231030	170500	366800765	4165	4165	4165	4165	0
138	20231030	170400	366800765	4165	4165	4165	4165	0
139	20231030	170300	366800765	4165	4165	4165	4165	0
140	20231030	170200	366800765	4165	4165	4165	4165	0
141	20231030	170100	366800765	4165	4165	4165	4165	0
142	20231030	170000	366800765	4165	4165	4165	4165	0
143	20231030	165900	366800765	4165	4165	4165	4165	0
144	20231030	165800	366800765	4165	4165	4165	4165	0
145	20231030	165700	366800765	4165	4165	4165	4165	0
146	20231030	165600	366800765	4165	4165	4165	4165	0
147	20231030	165500	366800765	4165	4165	4165	4165	0
148	20231030	165400	366800765	4165	4165	4165	4165	0
149	20231030	165300	366800765	4165	4165	4165	4165	0
150	20231030	165200	366800765	4165	4165	4165	4165	0
151	20231030	165100	366800765	4165	4165	4165	4165	0
152	20231030	165000	366800765	4165	4165	4165	4165	617
153	20231030	164900	366800765	4165	4165	4165	4165	0
154	20231030	164800	366800765	4165	4165	4165	4165	0
155	20231030	164700	366800765	4165	4165	4165	4165	0
156	20231030	164600	366800765	4165	4165	4165	4165	0
157	20231030	164500	366800765	4165	4165	4165	4165	0
158	20231030	164400	366800765	4165	4165	4165	4165	0
159	20231030	164300	366800765	4165	4165	4165	4165	0
160	20231030	164200	366800765	4165	4165	4165	4165	0
161	20231030	164100	366800765	4165	4165	4165	4165	0
162	20231030	164000	366800765	4165	4165	4165	4165	0
163	20231030	163900	366800765	4165	4165	4165	4165	0
164	20231030	163800	366800765	4165	4165	4165	4165	0
165	20231030	163700	366800765	4165	4165	4165	4165	0
166	20231030	163600	366800765	4165	4165	4165	4165	0
167	20231030	163500	366800765	4165	4165	4165	4165	0
168	20231030	163400	366800765	4165	4165	4165	4165	0
169	20231030	163300	366800765	4165	4165	4165	4165	0
170	20231030	163200	366800765	4165	4165	4165	4165	0
171	20231030	163100	366800765	4165	4165	4165	4165	0
172	20231030	163000	366800765	4165	4165	4165	4165	0
173	20231030	162900	366800765	4165	4165	4165	4165	0
174	20231030	162800	366800765	4165	4165	4165	4165	0
175	20231030	162700	366800765	4165	4165	4165	4165	0
176	20231030	162600	366800765	4165	4165	4165	4165	0
177	20231030	162500	366800765	4165	4165	4165	4165	0
178	20231030	162400	366800765	4165	4165	4165	4165	0
179	20231030	162300	366800765	4165	4165	4165	4165	0
180	20231030	162200	366800765	4165	4165	4165	4165	0
181	20231030	162100	366800765	4165	4165	4165	4165	0
182	20231030	162000	366800765	4165	4165	4165	4165	617
183	20231030	161900	366800765	4165	4165	4165	4165	0
184	20231030	161800	366800765	4165	4165	4165	4165	0
185	20231030	161700	366800765	4165	4165	4165	4165	0
186	20231030	161600	366800765	4165	4165	4165	4165	0
187	20231030	161500	366800765	4165	4165	4165	4165	0
188	20231030	161400	366800765	4165	4165	4165	4165	0
189	20231030	161300	366800765	4165	4165	4165	4165	0
190	20231030	161200	366800765	4165	4165	4165	4165	0
191	20231030	161100	366800765	4165	4165	4165	4165	0
192	20231030	161000	366800765	4165	4165	4165	4165	0
193	20231030	160900	366800765	4165	4165	4165	4165	0
194	20231030	160800	366800765	4165	4165	4165	4165	0
195	20231030	160700	366800765	4165	4165	4165	4165	0
196	20231030	160600	366800765	4165	4165	4165	4165	0
197	20231030	160500	366800765	4165	4165	4165	4165	0
198	20231030	160400	366800765	4165	4165	4165	4165	0
199	20231030	160300	366800765	4165	4165	4165	4165	0
200	20231030	160200	366800765	4165	4165	4165	4165	0
201	20231030	160100	366800765	4165	4165	4165	4165	0
202	20231030	160000	366800765	4165	4165	4165	4165	0
203	20231030	155900	366800765	4165	4165	4165	4165	0
204	20231030	155800	366800765	4165	4165	4165	4165	0
205	20231030	155700	366800765	4165	4165	4165	4165	0
206	20231030	155600	366800765	4165	4165	4165	4165	0
207	20231030	155500	366800765	4165	4165	4165	4165	0
208	20231030	155400	366800765	4165	4165	4165	4165	0
209	20231030	155300	366800765	4165	4165	4165	4165	0
210	20231030	155200	366800765	4165	4165	4165	4165	0
211	20231030	155100	366800765	4165	4165	4165	4165	0
212	20231030	155000	366800765	4165	4165	4165	4165	617
213	20231030	154900	366800765	4165	4165	4165	4165	0
214	20231030	154800	366800765	4165	4165	4165	4165	0
215	20231030	154700	366800765	4165	4165	4165	4165	0
216	20231030	154600	366800765	4165	4165	4165	4165	0
217	20231030	154500	366800765	4165	4165	4165	4165	0
218	20231030	154400	366800765	4165	4165	4165	4165	0
219	20231030	154300	366800765	4165	4165	4165	4165	0
220	20231030	154200	366800765	4165	4165	4165	4165	0
221	20231030	154100	366800765	4165	4165	4165	4165	0
222	20231030	154000	366800765	4165	4165	4165	4165	0
223	20231030	153900	366800765	4165	4165	4165	4165	0
224	20231030	153800	366800765	4165	4165	4165	4165	0
225	20231030	153700	366800765	4165	4165	4165	4165	0
226	20231030	153600	366800765	4165	4165	4165	4165	0
227	20231030	153500	366800765	4165	4165	4165	4165	0
228	20231030	153400	366800765	4165	4165	4165	4165	0
229	20231030	153300	366800765	4165	4165	4165	4165	0
230	20231030	153200	366800765	4165	4165	4165	4165	0
231	20231030	153100	366800765	4165	4165	4165	4165	0
232	20231030	153000	366800765	4165	4165	4165	4165	617
233	20231030	152900	364230960	4165	4165	4165	4165	0
234	20231030	152800	364230960	4165	4165	4165	4165	0
235	20231030	152700	364230960	4165	4165	4165	4165	0
236	20231030	152600	364230960	4165	4165	4165	4165	0
237	20231030	152500	364230960	4165	4165	4165	4165	0
238	20231030	152400	364230960	4165	4165	4165	4165	0
239	20231030	152300	364230960	4165	4165	4165	4165	0
240	20231030	152200	364230960	4165	4165	4165	4165	0
241	20231030	152100	364230960	4165	4165	4165	4165	0
242	20231030	152000	364230960	4165	4165	4165	4165	0
243	20231030	151900	364230960	4165	4160	4165	4160	71
244	20231030	151800	363935595	4160	4160	4160	4160	559
245	20231030	151700	361610155	4160	4160	4160	4160	0
246	20231030	151600	361610155	4160	4155	4160	4155	155
247	20231030	151500	360965805	4155	4155	4160	4155	600
248	20231030	151400	358472075	4155	4155	4155	4155	597
249	20231030	151300	355991540	4155	4150	4155	4150	65
250	20231030	151200	355721475	4155	4155	4155	4155	0
251	20231030	151100	355721475	4155	4155	4155	4155	0
252	20231030	151000	355721475	4155	4155	4155	4155	0
253	20231030	150900	355721475	4155	4155	4155	4155	400
254	20231030	150800	354059475	4160	4160	4160	4160	0
255	20231030	150700	354059475	4160	4160	4160	4160	0
256	20231030	150600	354059475	4160	4160	4160	4160	0
257	20231030	150500	354059475	4160	4160	4160	4160	0
258	20231030	150400	354059475	4160	4160	4160	4160	0
259	20231030	150300	354059475	4160	4160	4160	4160	20
260	20231030	150200	353976275	4160	4160	4160	4160	0
261	20231030	150100	353976275	4160	4160	4160	4160	3
262	20231030	150000	353963795	4150	4155	4155	4150	112
263	20231030	145900	353498955	4165	4165	4165	4165	14
264	20231030	145800	353440645	4170	4170	4170	4170	0
265	20231030	145700	353440645	4170	4170	4170	4170	0
266	20231030	145600	353440645	4170	4170	4170	4170	0
267	20231030	145500	353440645	4170	4140	4170	4140	7
268	20231030	145400	353411585	4130	4170	4170	4130	2956
269	20231030	145300	341152330	4170	4170	4170	4170	1496
270	20231030	145200	334914010	4170	4170	4170	4170	0
271	20231030	145100	334914010	4170	4170	4170	4170	0
272	20231030	145000	334914010	4170	4170	4170	4170	1
273	20231030	144900	334909840	4165	4165	4165	4165	252
274	20231030	144800	333860260	4165	4165	4165	4165	434
275	20231030	144700	332052650	4155	4155	4155	4155	0
276	20231030	144600	332052650	4155	4155	4155	4155	128
277	20231030	144500	331520810	4165	4165	4165	4165	0
278	20231030	144400	331520810	4165	4165	4165	4165	0
279	20231030	144300	331520810	4165	4165	4165	4165	0
280	20231030	144200	331520810	4165	4155	4165	4155	251
281	20231030	144100	330477895	4165	4160	4165	4160	12
282	20231030	144000	330427970	4160	4160	4160	4160	306
283	20231030	143900	329155010	4165	4165	4165	4165	1
284	20231030	143800	329150845	4155	4155	4155	4155	0
285	20231030	143700	329150845	4155	4160	4160	4155	220
286	20231030	143600	328236315	4160	4160	4160	4160	58
287	20231030	143500	327995035	4155	4155	4155	4155	62
288	20231030	143400	327737425	4155	4160	4160	4155	151
289	20231030	143300	327109825	4155	4155	4155	4155	342
290	20231030	143200	325688815	4155	4150	4155	4150	147
291	20231030	143100	325078430	4150	4150	4150	4150	62
292	20231030	143000	324821130	4150	4160	4160	4150	74
293	20231030	142900	324513990	4160	4160	4160	4160	0
294	20231030	142800	324513990	4160	4160	4160	4160	0
295	20231030	142700	324513990	4160	4160	4160	4160	94
296	20231030	142600	324122950	4160	4160	4160	4160	2
297	20231030	142500	324114630	4150	4150	4150	4150	0
298	20231030	142400	324114630	4150	4150	4150	4150	0
299	20231030	142300	324114630	4150	4150	4150	4150	0
300	20231030	142200	324114630	4150	4150	4150	4150	0
301	20231030	142100	324114630	4150	4150	4150	4150	0
302	20231030	142000	324114630	4150	4170	4170	4150	2001
303	20231030	141900	315808510	4160	4160	4160	4160	0
304	20231030	141800	315808510	4160	4160	4160	4160	290
305	20231030	141700	314602110	4160	4160	4160	4160	109
306	20231030	141600	314148670	4160	4160	4160	4160	38
307	20231030	141500	313990590	4160	4160	4160	4160	0
308	20231030	141400	313990590	4160	4160	4160	4160	0
309	20231030	141300	313990590	4160	4160	4160	4160	2
310	20231030	141200	313982270	4165	4165	4165	4165	0
311	20231030	141100	313982270	4165	4155	4165	4155	54
312	20231030	141000	313757885	4155	4155	4155	4155	0
313	20231030	140900	313757885	4155	4155	4155	4155	0
314	20231030	140800	313757885	4155	4155	4155	4155	90
315	20231030	140700	313383935	4155	4165	4165	4155	514
316	20231030	140600	311243555	4165	4165	4165	4165	1
317	20231030	140500	311239390	4160	4160	4160	4160	430
318	20231030	140400	309450590	4160	4160	4160	4160	73
319	20231030	140300	309146910	4160	4160	4165	4160	260
320	20231030	140200	308064380	4160	4165	4165	4160	502
321	20231030	140100	305973560	4160	4160	4160	4160	20
322	20231030	140000	305890360	4160	4160	4160	4160	0
323	20231030	135900	305890360	4160	4160	4160	4160	0
324	20231030	135800	305890360	4160	4160	4160	4160	0
325	20231030	135700	305890360	4160	4160	4160	4160	0
326	20231030	135600	305890360	4160	4160	4160	4160	0
327	20231030	135500	305890360	4160	4160	4160	4160	0
328	20231030	135400	305890360	4160	4160	4160	4160	0
329	20231030	135300	305890360	4160	4160	4160	4160	0
330	20231030	135200	305890360	4160	4160	4160	4160	0
331	20231030	135100	305890360	4160	4160	4160	4160	0
332	20231030	135000	305890360	4160	4160	4160	4160	0
333	20231030	134900	305890360	4160	4160	4160	4160	0
334	20231030	134800	305890360	4160	4160	4160	4160	0
335	20231030	134700	305890360	4160	4160	4160	4160	2
336	20231030	134600	305882040	4140	4140	4140	4140	52
337	20231030	134500	305666760	4140	4140	4140	4140	1
338	20231030	134400	305662620	4140	4140	4140	4140	0
339	20231030	134300	305662620	4140	4150	4150	4140	300
340	20231030	134200	304418285	4165	4165	4165	4165	0
341	20231030	134100	304418285	4165	4165	4165	4165	0
342	20231030	134000	304418285	4165	4165	4165	4165	0
343	20231030	133900	304418285	4165	4165	4165	4165	0
344	20231030	133800	304418285	4165	4165	4165	4165	0
345	20231030	133700	304418285	4165	4165	4165	4165	0
346	20231030	133600	304418285	4165	4165	4165	4165	0
347	20231030	133500	304418285	4165	4170	4170	4165	13
348	20231030	133400	304364125	4165	4165	4165	4165	448
349	20231030	133300	302498205	4155	4155	4155	4155	0
350	20231030	133200	302498205	4155	4155	4155	4155	0
351	20231030	133100	302498205	4155	4165	4165	4155	44
352	20231030	133000	302314985	4165	4160	4165	4160	10
353	20231030	132900	302273370	4160	4160	4160	4160	0
354	20231030	132800	302273370	4160	4160	4160	4160	1
355	20231030	132700	302269210	4150	4155	4155	4150	819
356	20231030	132600	298866495	4155	4155	4155	4155	0
357	20231030	132500	298866495	4155	4155	4155	4155	91
358	20231030	132400	298488390	4165	4165	4165	4165	2
359	20231030	132300	298480060	4165	4165	4165	4165	479
360	20231030	132200	296485025	4165	4165	4165	4165	20
361	20231030	132100	296401725	4165	4165	4165	4165	0
362	20231030	132000	296401725	4165	4165	4165	4165	0
363	20231030	131900	296401725	4165	4165	4165	4165	5
364	20231030	131800	296380900	4165	4165	4165	4165	0
365	20231030	131700	296380900	4165	4165	4165	4165	0
366	20231030	131600	296380900	4165	4165	4165	4165	0
367	20231030	131500	296380900	4165	4165	4165	4165	0
368	20231030	131400	296380900	4165	4165	4165	4165	137
369	20231030	131300	295810295	4165	4165	4165	4165	1
370	20231030	131200	295806130	4170	4170	4170	4170	24
371	20231030	131100	295706050	4170	4170	4170	4170	0
372	20231030	131000	295706050	4170	4170	4170	4170	0
373	20231030	130900	295706050	4170	4170	4170	4170	10
374	20231030	130800	295664350	4170	4170	4170	4170	15
375	20231030	130700	295601800	4165	4165	4165	4165	322
376	20231030	130600	294260670	4165	4165	4165	4165	0
377	20231030	130500	294260670	4165	4165	4165	4165	0
378	20231030	130400	294260670	4165	4165	4165	4165	302
379	20231030	130300	293002840	4165	4165	4165	4165	0
380	20231030	130200	293002840	4165	4160	4165	4160	100
381	20231030	130100	292586605	4155	4155	4155	4155	22
382	20231030	130000	292495195	4160	4160	4160	4160	0
383	20231030	125900	292495195	4160	4160	4160	4160	0
384	20231030	125800	292495195	4160	4160	4160	4160	0
385	20231030	125700	292495195	4160	4160	4160	4160	15
386	20231030	125600	292432795	4160	4160	4160	4160	0
387	20231030	125500	292432795	4160	4160	4160	4160	10
388	20231030	125400	292391195	4160	4160	4160	4160	66
389	20231030	125300	292116635	4160	4160	4160	4160	24
390	20231030	125200	292016795	4155	4155	4155	4155	0
391	20231030	125100	292016795	4155	4155	4155	4155	0
392	20231030	125000	292016795	4155	4155	4155	4155	0
393	20231030	124900	292016795	4155	4155	4155	4155	10
394	20231030	124800	291975245	4155	4155	4155	4155	0
395	20231030	124700	291975245	4155	4155	4155	4155	1
396	20231030	124600	291971090	4155	4155	4155	4155	19
397	20231030	124500	291892145	4160	4160	4160	4160	0
398	20231030	124400	291892145	4160	4160	4160	4160	0
399	20231030	124300	291892145	4160	4160	4160	4160	1
400	20231030	124200	291887985	4160	4160	4160	4160	0
401	20231030	124100	291887985	4160	4160	4160	4160	0
402	20231030	124000	291887985	4160	4160	4160	4160	0
403	20231030	123900	291887985	4160	4160	4160	4160	0
404	20231030	123800	291887985	4160	4165	4165	4160	180
405	20231030	123700	291138785	4165	4165	4165	4165	2
406	20231030	123600	291130455	4165	4165	4165	4165	39
407	20231030	123500	290968020	4165	4165	4165	4165	17
408	20231030	123400	290897215	4165	4165	4165	4165	0
409	20231030	123300	290897215	4165	4165	4165	4165	22
410	20231030	123200	290805585	4165	4165	4165	4165	22
411	20231030	123100	290713955	4165	4165	4165	4165	0
412	20231030	123000	290713955	4165	4165	4165	4165	0
413	20231030	122900	290713955	4165	4165	4165	4165	0
414	20231030	122800	290713955	4165	4165	4165	4165	0
415	20231030	122700	290713955	4165	4165	4165	4165	2
416	20231030	122600	290705625	4165	4165	4165	4165	0
417	20231030	122500	290705625	4165	4150	4165	4145	738
418	20231030	122400	287644060	4160	4160	4160	4160	0
419	20231030	122300	287644060	4160	4160	4160	4160	2
420	20231030	122200	287635740	4160	4160	4160	4160	0
421	20231030	122100	287635740	4160	4160	4160	4160	0
422	20231030	122000	287635740	4160	4160	4160	4160	0
423	20231030	121900	287635740	4160	4160	4160	4160	0
424	20231030	121800	287635740	4160	4160	4160	4160	0
425	20231030	121700	287635740	4160	4160	4160	4160	50
426	20231030	121600	287427740	4160	4155	4160	4155	736
427	20231030	121500	284367140	4155	4155	4155	4155	1
428	20231030	121400	284362985	4150	4150	4150	4150	0
429	20231030	121300	284362985	4150	4150	4150	4150	1
430	20231030	121200	284358835	4140	4140	4140	4140	0
431	20231030	121100	284358835	4140	4140	4140	4140	0
432	20231030	121000	284358835	4140	4130	4150	4120	1021
433	20231030	120900	280144835	4150	4150	4150	4150	1
434	20231030	120800	280140685	4140	4140	4140	4140	0
435	20231030	120700	280140685	4140	4140	4140	4140	0
436	20231030	120600	280140685	4140	4155	4155	4140	23
437	20231030	120500	280045450	4140	4145	4145	4140	12
438	20231030	120400	279995730	4155	4155	4155	4155	1
439	20231030	120300	279991575	4145	4145	4145	4145	15
440	20231030	120200	279929400	4155	4155	4155	4155	1
441	20231030	120100	279925245	4150	4150	4150	4150	3
442	20231030	120000	279912795	4150	4150	4150	4150	0
443	20231030	115900	279912795	4150	4150	4150	4150	0
444	20231030	115800	279912795	4150	4150	4150	4150	1
445	20231030	115700	279908645	4150	4150	4150	4150	255
446	20231030	115600	278850395	4150	4150	4150	4150	0
447	20231030	115500	278850395	4150	4150	4150	4150	0
448	20231030	115400	278850395	4150	4150	4150	4150	0
449	20231030	115300	278850395	4150	4150	4150	4150	241
450	20231030	115200	277850245	4150	4150	4150	4150	0
451	20231030	115100	277850245	4150	4150	4150	4150	1644
452	20231030	115000	271027645	4150	4150	4150	4150	0
453	20231030	114900	271027645	4150	4150	4150	4150	0
454	20231030	114800	271027645	4150	4150	4150	4150	0
455	20231030	114700	271027645	4150	4155	4155	4150	85
456	20231030	114600	270674820	4165	4165	4165	4165	0
457	20231030	114500	270674820	4165	4150	4165	4150	469
458	20231030	114400	268728455	4150	4155	4155	4150	170
459	20231030	114300	268022135	4165	4165	4165	4165	0
460	20231030	114200	268022135	4165	4165	4165	4165	1
461	20231030	114100	268017970	4165	4165	4165	4165	200
462	20231030	114000	267184970	4165	4165	4165	4165	1
463	20231030	113900	267180805	4155	4155	4155	4155	1
464	20231030	113800	267176650	4165	4165	4165	4165	0
465	20231030	113700	267176650	4165	4165	4165	4165	0
466	20231030	113600	267176650	4165	4165	4165	4165	0
467	20231030	113500	267176650	4165	4165	4165	4165	0
468	20231030	113400	267176650	4165	4165	4165	4165	1
469	20231030	113300	267172485	4155	4155	4155	4155	0
470	20231030	113200	267172485	4155	4155	4155	4155	271
471	20231030	113100	266046480	4150	4150	4150	4150	1
472	20231030	113000	266042330	4150	4150	4150	4150	406
473	20231030	112900	264357430	4155	4155	4155	4155	0
474	20231030	112800	264357430	4155	4155	4155	4155	0
475	20231030	112700	264357430	4155	4155	4155	4155	24
476	20231030	112600	264257710	4150	4150	4150	4150	0
477	20231030	112500	264257710	4150	4150	4150	4150	48
478	20231030	112400	264058510	4155	4155	4155	4155	1
479	20231030	112300	264054355	4115	4115	4115	4115	0
480	20231030	112200	264054355	4115	4115	4115	4115	0
481	20231030	112100	264054355	4115	4160	4160	4115	5145
482	20231030	112000	242814655	4165	4160	4170	4160	129
483	20231030	111900	242277365	4155	4155	4155	4155	0
484	20231030	111800	242277365	4155	4155	4155	4155	0
485	20231030	111700	242277365	4155	4155	4155	4155	2
486	20231030	111600	242269055	4170	4165	4170	4165	2
487	20231030	111500	242260720	4160	4160	4160	4160	50
488	20231030	111400	242052720	4180	4180	4180	4180	0
489	20231030	111300	242052720	4180	4180	4180	4180	0
490	20231030	111200	242052720	4180	4175	4180	4175	304
491	20231030	111100	240783265	4180	4175	4180	4175	47
492	20231030	111000	240586810	4175	4160	4175	4160	2694
493	20231030	110900	229364835	4165	4165	4165	4165	0
494	20231030	110800	229364835	4165	4165	4165	4165	0
495	20231030	110700	229364835	4165	4165	4165	4165	0
496	20231030	110600	229364835	4165	4165	4165	4165	1
497	20231030	110500	229360670	4165	4165	4165	4165	0
498	20231030	110400	229360670	4165	4165	4165	4165	2
499	20231030	110300	229352340	4165	4165	4165	4165	127
500	20231030	110200	228823385	4165	4160	4165	4160	226
501	20231030	110100	227882110	4170	4170	4170	4170	0
502	20231030	110000	227882110	4170	4170	4170	4170	0
503	20231030	105900	227882110	4170	4170	4170	4170	0
504	20231030	105800	227882110	4170	4170	4170	4170	0
505	20231030	105700	227882110	4170	4165	4170	4150	361
506	20231030	105600	226381980	4170	4170	4170	4170	21
507	20231030	105500	226294410	4170	4170	4170	4170	25
508	20231030	105400	226190160	4170	4170	4170	4170	1
509	20231030	105300	226185990	4165	4165	4165	4165	895
510	20231030	105200	222458315	4160	4160	4160	4160	600
511	20231030	105100	219962315	4165	4165	4165	4165	15
512	20231030	105000	219899840	4165	4165	4165	4165	440
513	20231030	104900	218067240	4165	4165	4165	4165	0
514	20231030	104800	218067240	4165	4165	4165	4165	1
515	20231030	104700	218063075	4165	4165	4165	4165	0
516	20231030	104600	218063075	4165	4165	4165	4165	0
517	20231030	104500	218063075	4165	4165	4165	4165	24
518	20231030	104400	217963115	4165	4160	4165	4160	2
519	20231030	104300	217954790	4150	4150	4150	4150	0
520	20231030	104200	217954790	4150	4150	4150	4150	50
521	20231030	104100	217747290	4160	4160	4160	4160	292
522	20231030	104000	216532570	4155	4155	4155	4155	200
523	20231030	103900	215701570	4155	4155	4155	4155	0
524	20231030	103800	215701570	4155	4155	4155	4155	100
525	20231030	103700	215286070	4155	4155	4155	4155	0
526	20231030	103600	215286070	4155	4155	4155	4155	1661
527	20231030	103500	208384615	4145	4145	4145	4145	1
528	20231030	103400	208380470	4140	4135	4140	4135	365
529	20231030	103300	206869375	4135	4135	4135	4135	4
530	20231030	103200	206852835	4135	4135	4135	4135	260
531	20231030	103100	205777735	4135	4125	4135	4125	5022
532	20231030	103000	185036435	4130	4130	4130	4130	25
533	20231030	102900	184933185	4130	4130	4130	4130	1
534	20231030	102800	184929055	4105	4110	4110	4105	3500
535	20231030	102700	170557055	4145	4145	4145	4145	0
536	20231030	102600	170557055	4145	4145	4145	4145	8
537	20231030	102500	170523895	4110	4140	4140	4110	120
538	20231030	102400	170030035	4145	4145	4145	4145	0
539	20231030	102300	170030035	4145	4145	4145	4145	1
540	20231030	102200	170025890	4140	4140	4140	4140	4
541	20231030	102100	170009330	4140	4140	4140	4140	3
542	20231030	102000	169996910	4140	4145	4155	4110	1241
543	20231030	101900	164860920	4145	4145	4145	4145	1
544	20231030	101800	164856775	4105	4125	4125	4105	3000
545	20231030	101700	152526695	4150	4150	4150	4150	0
546	20231030	101600	152526695	4150	4150	4150	4150	0
547	20231030	101500	152526695	4150	4150	4150	4150	0
548	20231030	101400	152526695	4150	4150	4150	4150	0
549	20231030	101300	152526695	4150	4150	4150	4150	3
550	20231030	101200	152514245	4150	4145	4150	4145	1003
551	20231030	101100	148351880	4150	4150	4150	4150	0
552	20231030	101000	148351880	4150	4140	4150	4140	1000
553	20231030	100900	144203815	4140	4140	4140	4140	1
554	20231030	100800	144199675	4120	4130	4130	4120	5
555	20231030	100700	144179065	4145	4140	4145	4140	56
556	20231030	100600	143947095	4140	4140	4140	4140	0
557	20231030	100500	143947095	4140	4140	4140	4140	3
558	20231030	100400	143934675	4145	4145	4145	4145	0
559	20231030	100300	143934675	4145	4145	4145	4145	0
560	20231030	100200	143934675	4145	4145	4145	4145	0
561	20231030	100100	143934675	4145	4140	4145	4140	900
562	20231030	100000	140204180	4145	4135	4145	4130	12
563	20231030	095900	140154600	4145	4140	4145	4140	16
564	20231030	095800	140088330	4130	4140	4140	4130	297
565	20231030	095700	138861250	4140	4140	4140	4140	1
566	20231030	095600	138857110	4130	4130	4130	4130	22
567	20231030	095500	138766250	4140	4140	4140	4140	1
568	20231030	095400	138762110	4140	4140	4140	4140	0
569	20231030	095300	138762110	4140	4100	4140	4100	301
570	20231030	095200	137527970	4155	4155	4155	4155	0
571	20231030	095100	137527970	4155	4155	4155	4155	5
572	20231030	095000	137507195	4155	4155	4155	4155	0
573	20231030	094900	137507195	4155	4155	4155	4155	1
574	20231030	094800	137503040	4130	4120	4130	4120	629
575	20231030	094700	134910020	4120	4115	4120	4090	10011
576	20231030	094600	93902970	4120	4115	4120	4115	21
577	20231030	094500	93816490	4115	4120	4120	4115	233
578	20231030	094400	92856590	4125	4125	4125	4125	1
579	20231030	094300	92852465	4125	4125	4125	4120	104
580	20231030	094200	92423530	4125	4135	4135	4125	100
581	20231030	094100	92010325	4135	4135	4135	4135	0
582	20231030	094000	92010325	4135	4135	4135	4135	20
583	20231030	093900	91927625	4135	4135	4135	4135	10
584	20231030	093800	91886275	4135	4135	4135	4135	3
585	20231030	093700	91873870	4135	4135	4135	4135	2
586	20231030	093600	91865600	4135	4155	4155	4135	57
587	20231030	093500	91629675	4150	4150	4150	4150	1386
588	20231030	093400	85877775	4150	4150	4150	4150	0
589	20231030	093300	85877775	4150	4150	4150	4150	14
590	20231030	093200	85819675	4150	4150	4150	4150	101
591	20231030	093100	85400525	4145	4145	4145	4145	265
592	20231030	093000	84302100	4150	4150	4150	4150	0
593	20231030	092900	84302100	4150	4150	4150	4150	0
594	20231030	092800	84302100	4150	4150	4150	4150	3
595	20231030	092700	84289650	4150	4110	4150	4110	258
596	20231030	092600	83227910	4110	4150	4150	4110	1620
597	20231030	092500	76529405	4165	4160	4165	4160	10
598	20231030	092400	76487765	4160	4160	4160	4160	0
599	20231030	092300	76487765	4160	4160	4165	4160	70
600	20231030	092200	76196515	4155	4150	4155	4150	133
601	20231030	092100	75644360	4150	4150	4150	4150	12
602	20231030	092000	75594560	4145	4145	4145	4145	6
603	20231030	091900	75569690	4150	4150	4150	4145	2356
604	20231030	091800	65792940	4145	4140	4145	4140	54
605	20231030	091700	65569215	4120	4120	4120	4120	0
606	20231030	091600	65569215	4120	4120	4120	4120	21
607	20231030	091500	65482695	4115	4165	4165	4115	18
608	20231030	091400	65408520	4165	4120	4165	4120	186
609	20231030	091300	64638410	4110	4100	4110	4090	384
610	20231030	091200	63064395	4100	4100	4100	4100	185
611	20231030	091100	62305895	4105	4105	4110	4100	198
612	20231030	091000	61493610	4115	4115	4115	4115	150
613	20231030	090900	60876360	4105	4105	4105	4105	133
614	20231030	090800	60330395	4110	4130	4130	4110	1319
615	20231030	090700	54897465	4135	4145	4145	4135	793
616	20231030	090600	51610690	4145	4145	4145	4145	523
617	20231030	090500	49442855	4140	4150	4150	4140	319
618	20231030	090400	48119305	4150	4170	4170	4150	4603
619	20231030	090300	28953670	4170	4150	4170	4150	45
620	20231030	090200	28766045	4155	4130	4155	4110	4438
621	20231030	090100	10441230	4130	4110	4130	4105	2057
622	20231030	090000	1966295	4105	4105	4105	4105	479