KissMeData/080220/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194200	706047645	4060	4060	4060	4060	3821
3	20231027	194100	706047645	4060	4060	4060	4060	0
4	20231027	194000	706047645	4060	4060	4060	4060	0
5	20231027	193900	706047645	4060	4060	4060	4060	0
6	20231027	193800	706047645	4060	4060	4060	4060	0
7	20231027	193700	706047645	4060	4060	4060	4060	0
8	20231027	193600	706047645	4060	4060	4060	4060	0
9	20231027	193500	706047645	4060	4060	4060	4060	0
10	20231027	193400	706047645	4060	4060	4060	4060	0
11	20231027	193300	706047645	4060	4060	4060	4060	0
12	20231027	193200	706047645	4060	4060	4060	4060	0
13	20231027	193100	706047645	4060	4060	4060	4060	0
14	20231027	193000	706047645	4060	4060	4060	4060	0
15	20231027	192900	706047645	4060	4060	4060	4060	0
16	20231027	192800	706047645	4060	4060	4060	4060	0
17	20231027	192700	706047645	4060	4060	4060	4060	0
18	20231027	192600	706047645	4060	4060	4060	4060	0
19	20231027	192500	706047645	4060	4060	4060	4060	0
20	20231027	192400	706047645	4060	4060	4060	4060	0
21	20231027	192300	706047645	4060	4060	4060	4060	0
22	20231027	192200	706047645	4060	4060	4060	4060	0
23	20231027	192100	706047645	4060	4060	4060	4060	0
24	20231027	192000	706047645	4060	4060	4060	4060	0
25	20231027	191900	706047645	4060	4060	4060	4060	0
26	20231027	191800	706047645	4060	4060	4060	4060	0
27	20231027	191700	706047645	4060	4060	4060	4060	0
28	20231027	191600	706047645	4060	4060	4060	4060	0
29	20231027	191500	706047645	4060	4060	4060	4060	0
30	20231027	191400	706047645	4060	4060	4060	4060	0
31	20231027	191300	706047645	4060	4060	4060	4060	0
32	20231027	191200	706047645	4060	4060	4060	4060	3821
33	20231027	191100	706047645	4060	4060	4060	4060	0
34	20231027	191000	706047645	4060	4060	4060	4060	0
35	20231027	190900	706047645	4060	4060	4060	4060	0
36	20231027	190800	706047645	4060	4060	4060	4060	0
37	20231027	190700	706047645	4060	4060	4060	4060	0
38	20231027	190600	706047645	4060	4060	4060	4060	0
39	20231027	190500	706047645	4060	4060	4060	4060	0
40	20231027	190400	706047645	4060	4060	4060	4060	0
41	20231027	190300	706047645	4060	4060	4060	4060	0
42	20231027	190200	706047645	4060	4060	4060	4060	0
43	20231027	190100	706047645	4060	4060	4060	4060	0
44	20231027	190000	706047645	4060	4060	4060	4060	0
45	20231027	185900	706047645	4060	4060	4060	4060	0
46	20231027	185800	706047645	4060	4060	4060	4060	0
47	20231027	185700	706047645	4060	4060	4060	4060	0
48	20231027	185600	706047645	4060	4060	4060	4060	0
49	20231027	185500	706047645	4060	4060	4060	4060	0
50	20231027	185400	706047645	4060	4060	4060	4060	0
51	20231027	185300	706047645	4060	4060	4060	4060	0
52	20231027	185200	706047645	4060	4060	4060	4060	0
53	20231027	185100	706047645	4060	4060	4060	4060	0
54	20231027	185000	706047645	4060	4060	4060	4060	0
55	20231027	184900	706047645	4060	4060	4060	4060	0
56	20231027	184800	706047645	4060	4060	4060	4060	0
57	20231027	184700	706047645	4060	4060	4060	4060	0
58	20231027	184600	706047645	4060	4060	4060	4060	0
59	20231027	184500	706047645	4060	4060	4060	4060	0
60	20231027	184400	706047645	4060	4060	4060	4060	0
61	20231027	184300	706047645	4060	4060	4060	4060	0
62	20231027	184200	706047645	4060	4060	4060	4060	3821
63	20231027	184100	706047645	4060	4060	4060	4060	0
64	20231027	184000	706047645	4060	4060	4060	4060	0
65	20231027	183900	706047645	4060	4060	4060	4060	0
66	20231027	183800	706047645	4060	4060	4060	4060	0
67	20231027	183700	706047645	4060	4060	4060	4060	0
68	20231027	183600	706047645	4060	4060	4060	4060	0
69	20231027	183500	706047645	4060	4060	4060	4060	0
70	20231027	183400	706047645	4060	4060	4060	4060	0
71	20231027	183300	706047645	4060	4060	4060	4060	0
72	20231027	183200	706047645	4060	4060	4060	4060	0
73	20231027	183100	706047645	4060	4060	4060	4060	0
74	20231027	183000	706047645	4060	4060	4060	4060	0
75	20231027	182900	706047645	4060	4060	4060	4060	0
76	20231027	182800	706047645	4060	4060	4060	4060	0
77	20231027	182700	706047645	4060	4060	4060	4060	0
78	20231027	182600	706047645	4060	4060	4060	4060	0
79	20231027	182500	706047645	4060	4060	4060	4060	0
80	20231027	182400	706047645	4060	4060	4060	4060	0
81	20231027	182300	706047645	4060	4060	4060	4060	0
82	20231027	182200	706047645	4060	4060	4060	4060	0
83	20231027	182100	706047645	4060	4060	4060	4060	0
84	20231027	182000	706047645	4060	4060	4060	4060	0
85	20231027	181900	706047645	4060	4060	4060	4060	0
86	20231027	181800	706047645	4060	4060	4060	4060	0
87	20231027	181700	706047645	4060	4060	4060	4060	0
88	20231027	181600	706047645	4060	4060	4060	4060	0
89	20231027	181500	706047645	4060	4060	4060	4060	0
90	20231027	181400	706047645	4060	4060	4060	4060	0
91	20231027	181300	706047645	4060	4060	4060	4060	0
92	20231027	181200	706047645	4060	4060	4060	4060	3821
93	20231027	181100	706047645	4060	4060	4060	4060	0
94	20231027	181000	706047645	4060	4060	4060	4060	0
95	20231027	180900	706047645	4060	4060	4060	4060	0
96	20231027	180800	706047645	4060	4060	4060	4060	0
97	20231027	180700	706047645	4060	4060	4060	4060	0
98	20231027	180600	706047645	4060	4060	4060	4060	0
99	20231027	180500	706047645	4060	4060	4060	4060	0
100	20231027	180400	706047645	4060	4060	4060	4060	0
101	20231027	180300	706047645	4060	4060	4060	4060	0
102	20231027	180200	706047645	4060	4060	4060	4060	0
103	20231027	180100	706047645	4060	4060	4060	4060	0
104	20231027	180000	706047645	4060	4060	4060	4060	0
105	20231027	175900	706047645	4060	4060	4060	4060	0
106	20231027	175800	706047645	4060	4060	4060	4060	0
107	20231027	175700	706047645	4060	4060	4060	4060	0
108	20231027	175600	706047645	4060	4060	4060	4060	0
109	20231027	175500	706047645	4060	4060	4060	4060	0
110	20231027	175400	706047645	4060	4060	4060	4060	0
111	20231027	175300	706047645	4060	4060	4060	4060	0
112	20231027	175200	706047645	4060	4060	4060	4060	0
113	20231027	175100	706047645	4060	4060	4060	4060	0
114	20231027	175000	706047645	4060	4060	4060	4060	0
115	20231027	174900	706047645	4060	4060	4060	4060	0
116	20231027	174800	706047645	4060	4060	4060	4060	0
117	20231027	174700	706047645	4060	4060	4060	4060	0
118	20231027	174600	706047645	4060	4060	4060	4060	0
119	20231027	174500	706047645	4060	4060	4060	4060	0
120	20231027	174400	706047645	4060	4060	4060	4060	0
121	20231027	174300	706047645	4060	4060	4060	4060	0
122	20231027	174200	706047645	4060	4060	4060	4060	3821
123	20231027	174100	706047645	4060	4060	4060	4060	0
124	20231027	174000	706047645	4060	4060	4060	4060	0
125	20231027	173900	706047645	4060	4060	4060	4060	0
126	20231027	173800	706047645	4060	4060	4060	4060	0
127	20231027	173700	706047645	4060	4060	4060	4060	0
128	20231027	173600	706047645	4060	4060	4060	4060	0
129	20231027	173500	706047645	4060	4060	4060	4060	0
130	20231027	173400	706047645	4060	4060	4060	4060	0
131	20231027	173300	706047645	4060	4060	4060	4060	0
132	20231027	173200	706047645	4060	4060	4060	4060	0
133	20231027	173100	706047645	4060	4060	4060	4060	0
134	20231027	173000	706047645	4060	4060	4060	4060	0
135	20231027	172900	706047645	4060	4060	4060	4060	0
136	20231027	172800	706047645	4060	4060	4060	4060	0
137	20231027	172700	706047645	4060	4060	4060	4060	0
138	20231027	172600	706047645	4060	4060	4060	4060	0
139	20231027	172500	706047645	4060	4060	4060	4060	0
140	20231027	172400	706047645	4060	4060	4060	4060	0
141	20231027	172300	706047645	4060	4060	4060	4060	0
142	20231027	172200	706047645	4060	4060	4060	4060	0
143	20231027	172100	706047645	4060	4060	4060	4060	0
144	20231027	172000	706047645	4060	4060	4060	4060	0
145	20231027	171900	706047645	4060	4060	4060	4060	0
146	20231027	171800	706047645	4060	4060	4060	4060	0
147	20231027	171700	706047645	4060	4060	4060	4060	0
148	20231027	171600	706047645	4060	4060	4060	4060	0
149	20231027	171500	706047645	4060	4060	4060	4060	0
150	20231027	171400	706047645	4060	4060	4060	4060	0
151	20231027	171300	706047645	4060	4060	4060	4060	0
152	20231027	171200	706047645	4060	4060	4060	4060	3821
153	20231027	171100	706047645	4060	4060	4060	4060	0
154	20231027	171000	706047645	4060	4060	4060	4060	0
155	20231027	170900	706047645	4060	4060	4060	4060	0
156	20231027	170800	706047645	4060	4060	4060	4060	0
157	20231027	170700	706047645	4060	4060	4060	4060	0
158	20231027	170600	706047645	4060	4060	4060	4060	0
159	20231027	170500	706047645	4060	4060	4060	4060	0
160	20231027	170400	706047645	4060	4060	4060	4060	0
161	20231027	170300	706047645	4060	4060	4060	4060	0
162	20231027	170200	706047645	4060	4060	4060	4060	0
163	20231027	170100	706047645	4060	4060	4060	4060	0
164	20231027	170000	706047645	4060	4060	4060	4060	0
165	20231027	165900	706047645	4060	4060	4060	4060	0
166	20231027	165800	706047645	4060	4060	4060	4060	0
167	20231027	165700	706047645	4060	4060	4060	4060	0
168	20231027	165600	706047645	4060	4060	4060	4060	0
169	20231027	165500	706047645	4060	4060	4060	4060	0
170	20231027	165400	706047645	4060	4060	4060	4060	0
171	20231027	165300	706047645	4060	4060	4060	4060	0
172	20231027	165200	706047645	4060	4060	4060	4060	0
173	20231027	165100	706047645	4060	4060	4060	4060	0
174	20231027	165000	706047645	4060	4060	4060	4060	0
175	20231027	164900	706047645	4060	4060	4060	4060	0
176	20231027	164800	706047645	4060	4060	4060	4060	0
177	20231027	164700	706047645	4060	4060	4060	4060	0
178	20231027	164600	706047645	4060	4060	4060	4060	0
179	20231027	164500	706047645	4060	4060	4060	4060	0
180	20231027	164400	706047645	4060	4060	4060	4060	0
181	20231027	164300	706047645	4060	4060	4060	4060	0
182	20231027	164200	706047645	4060	4060	4060	4060	3821
183	20231027	164100	706047645	4060	4060	4060	4060	0
184	20231027	164000	706047645	4060	4060	4060	4060	0
185	20231027	163900	706047645	4060	4060	4060	4060	0
186	20231027	163800	706047645	4060	4060	4060	4060	0
187	20231027	163700	706047645	4060	4060	4060	4060	0
188	20231027	163600	706047645	4060	4060	4060	4060	0
189	20231027	163500	706047645	4060	4060	4060	4060	0
190	20231027	163400	706047645	4060	4060	4060	4060	0
191	20231027	163300	706047645	4060	4060	4060	4060	0
192	20231027	163200	706047645	4060	4060	4060	4060	0
193	20231027	163100	706047645	4060	4060	4060	4060	0
194	20231027	163000	706047645	4060	4060	4060	4060	0
195	20231027	162900	706047645	4060	4060	4060	4060	0
196	20231027	162800	706047645	4060	4060	4060	4060	0
197	20231027	162700	706047645	4060	4060	4060	4060	0
198	20231027	162600	706047645	4060	4060	4060	4060	0
199	20231027	162500	706047645	4060	4060	4060	4060	0
200	20231027	162400	706047645	4060	4060	4060	4060	0
201	20231027	162300	706047645	4060	4060	4060	4060	0
202	20231027	162200	706047645	4060	4060	4060	4060	0
203	20231027	162100	706047645	4060	4060	4060	4060	0
204	20231027	162000	706047645	4060	4060	4060	4060	0
205	20231027	161900	706047645	4060	4060	4060	4060	0
206	20231027	161800	706047645	4060	4060	4060	4060	0
207	20231027	161700	706047645	4060	4060	4060	4060	0
208	20231027	161600	706047645	4060	4060	4060	4060	0
209	20231027	161500	706047645	4060	4060	4060	4060	0
210	20231027	161400	706047645	4060	4060	4060	4060	0
211	20231027	161300	706047645	4060	4060	4060	4060	0
212	20231027	161200	706047645	4060	4060	4060	4060	3821
213	20231027	161100	706047645	4060	4060	4060	4060	0
214	20231027	161000	706047645	4060	4060	4060	4060	0
215	20231027	160900	706047645	4060	4060	4060	4060	0
216	20231027	160800	706047645	4060	4060	4060	4060	0
217	20231027	160700	706047645	4060	4060	4060	4060	0
218	20231027	160600	706047645	4060	4060	4060	4060	0
219	20231027	160500	706047645	4060	4060	4060	4060	0
220	20231027	160400	706047645	4060	4060	4060	4060	0
221	20231027	160300	706047645	4060	4060	4060	4060	0
222	20231027	160200	706047645	4060	4060	4060	4060	0
223	20231027	160100	706047645	4060	4060	4060	4060	0
224	20231027	160000	706047645	4060	4060	4060	4060	0
225	20231027	155900	706047645	4060	4060	4060	4060	0
226	20231027	155800	706047645	4060	4060	4060	4060	0
227	20231027	155700	706047645	4060	4060	4060	4060	0
228	20231027	155600	706047645	4060	4060	4060	4060	0
229	20231027	155500	706047645	4060	4060	4060	4060	0
230	20231027	155400	706047645	4060	4060	4060	4060	0
231	20231027	155300	706047645	4060	4060	4060	4060	0
232	20231027	155200	706047645	4060	4060	4060	4060	0
233	20231027	155100	706047645	4060	4060	4060	4060	0
234	20231027	155000	706047645	4060	4060	4060	4060	0
235	20231027	154900	706047645	4060	4060	4060	4060	0
236	20231027	154800	706047645	4060	4060	4060	4060	0
237	20231027	154700	706047645	4060	4060	4060	4060	0
238	20231027	154600	706047645	4060	4060	4060	4060	0
239	20231027	154500	706047645	4060	4060	4060	4060	0
240	20231027	154400	706047645	4060	4060	4060	4060	0
241	20231027	154300	706047645	4060	4060	4060	4060	0
242	20231027	154200	706047645	4060	4060	4060	4060	3821
243	20231027	154100	706047645	4060	4060	4060	4060	0
244	20231027	154000	706047645	4060	4060	4060	4060	0
245	20231027	153900	706047645	4060	4060	4060	4060	0
246	20231027	153800	706047645	4060	4060	4060	4060	0
247	20231027	153700	706047645	4060	4060	4060	4060	0
248	20231027	153600	706047645	4060	4060	4060	4060	0
249	20231027	153500	706047645	4060	4060	4060	4060	0
250	20231027	153400	706047645	4060	4060	4060	4060	0
251	20231027	153300	706047645	4060	4060	4060	4060	0
252	20231027	153200	706047645	4060	4060	4060	4060	0
253	20231027	153100	706047645	4060	4060	4060	4060	0
254	20231027	153000	706047645	4060	4060	4060	4060	3821
255	20231027	152900	690534385	4055	4055	4055	4055	0
256	20231027	152800	690534385	4055	4055	4055	4055	0
257	20231027	152700	690534385	4055	4055	4055	4055	0
258	20231027	152600	690534385	4055	4055	4055	4055	0
259	20231027	152500	690534385	4055	4055	4055	4055	0
260	20231027	152400	690534385	4055	4055	4055	4055	0
261	20231027	152300	690534385	4055	4055	4055	4055	0
262	20231027	152200	690534385	4055	4055	4055	4055	0
263	20231027	152100	690534385	4055	4055	4055	4055	0
264	20231027	152000	690534385	4055	4055	4055	4055	0
265	20231027	151900	690534385	4055	4055	4055	4055	0
266	20231027	151800	690534385	4055	4055	4055	4055	132
267	20231027	151700	689999125	4055	4060	4060	4055	277
268	20231027	151600	688875005	4055	4050	4055	4050	1466
269	20231027	151500	682930790	4045	4050	4050	4045	1707
270	20231027	151400	676018890	4055	4055	4055	4055	1
271	20231027	151300	676014835	4050	4050	4050	4050	100
272	20231027	151200	675609835	4055	4050	4055	4050	513
273	20231027	151100	673531940	4050	4055	4055	4050	364
274	20231027	151000	672057225	4055	4060	4060	4055	2225
275	20231027	150900	663025725	4060	4060	4060	4060	57
276	20231027	150800	662794305	4060	4050	4060	4050	120
277	20231027	150700	662308105	4060	4060	4060	4060	0
278	20231027	150600	662308105	4060	4060	4060	4060	0
279	20231027	150500	662308105	4060	4060	4060	4055	104
280	20231027	150400	661886365	4060	4060	4060	4060	0
281	20231027	150300	661886365	4060	4060	4060	4060	0
282	20231027	150200	661886365	4060	4050	4060	4050	5721
283	20231027	150100	638691225	4050	4045	4050	4045	1871
284	20231027	150000	631123025	4040	4040	4040	4040	0
285	20231027	145900	631123025	4040	4040	4040	4040	0
286	20231027	145800	631123025	4040	4040	4040	4040	4
287	20231027	145700	631106865	4050	4050	4050	4050	20
288	20231027	145600	631025865	4050	4050	4050	4050	0
289	20231027	145500	631025865	4050	4040	4050	4030	4539
290	20231027	145400	612692565	4045	4045	4045	4045	105
291	20231027	145300	612267840	4045	4045	4045	4045	323
292	20231027	145200	610961305	4045	4050	4050	4045	318
293	20231027	145100	609674625	4050	4050	4050	4050	0
294	20231027	145000	609674625	4050	4050	4050	4050	100
295	20231027	144900	609269625	4050	4050	4050	4050	606
296	20231027	144800	606815325	4050	4050	4050	4050	66
297	20231027	144700	606548025	4050	4050	4050	4050	0
298	20231027	144600	606548025	4050	4050	4050	4050	803
299	20231027	144500	603295875	4050	4055	4055	4050	1368
300	20231027	144400	597754630	4050	4045	4050	4045	2571
301	20231027	144300	587351930	4045	4045	4045	4045	230
302	20231027	144200	586421580	4035	4035	4035	4035	50
303	20231027	144100	586219830	4035	4035	4035	4035	11
304	20231027	144000	586175445	4045	4045	4045	4045	0
305	20231027	143900	586175445	4045	4045	4045	4045	380
306	20231027	143800	584638345	4045	4045	4045	4045	1688
307	20231027	143700	577810385	4045	4035	4045	4035	12
308	20231027	143600	577761945	4035	4040	4040	4035	88
309	20231027	143500	577406450	4040	4045	4045	4040	86
310	20231027	143400	577059005	4045	4045	4045	4045	2565
311	20231027	143300	566683580	4045	4045	4045	4045	63
312	20231027	143200	566428745	4050	4050	4050	4050	0
313	20231027	143100	566428745	4050	4045	4050	4045	1132
314	20231027	143000	561844430	4045	4045	4045	4045	5
315	20231027	142900	561824205	4030	4030	4030	4030	0
316	20231027	142800	561824205	4030	4030	4030	4030	0
317	20231027	142700	561824205	4030	4030	4030	4030	0
318	20231027	142600	561824205	4030	4030	4030	4030	182
319	20231027	142500	561090745	4030	4030	4030	4030	0
320	20231027	142400	561090745	4030	4030	4030	4030	18
321	20231027	142300	561018205	4030	4030	4030	4030	0
322	20231027	142200	561018205	4030	4030	4030	4030	1000
323	20231027	142100	556988205	4030	4050	4050	4030	401
324	20231027	142000	555370430	4050	4055	4055	4050	113
325	20231027	141900	554912715	4055	4055	4055	4055	0
326	20231027	141800	554912715	4055	4055	4055	4055	100
327	20231027	141700	554507215	4055	4055	4055	4055	0
328	20231027	141600	554507215	4055	4055	4055	4055	10
329	20231027	141500	554466665	4055	4055	4055	4055	5
330	20231027	141400	554446390	4055	4055	4055	4055	0
331	20231027	141300	554446390	4055	4055	4055	4055	0
332	20231027	141200	554446390	4055	4060	4060	4055	477
333	20231027	141100	552510270	4060	4060	4060	4060	0
334	20231027	141000	552510270	4060	4060	4060	4060	52
335	20231027	140900	552299150	4060	4060	4060	4060	60
336	20231027	140800	552055550	4060	4060	4060	4060	123
337	20231027	140700	551556170	4060	4060	4060	4060	24
338	20231027	140600	551458730	4060	4060	4060	4060	223
339	20231027	140500	550553350	4070	4070	4070	4070	0
340	20231027	140400	550553350	4070	4070	4070	4070	0
341	20231027	140300	550553350	4070	4070	4070	4070	0
342	20231027	140200	550553350	4070	4070	4070	4070	0
343	20231027	140100	550553350	4070	4070	4070	4070	0
344	20231027	140000	550553350	4070	4070	4070	4070	385
345	20231027	135900	548986400	4060	4060	4060	4060	2725
346	20231027	135800	537922900	4060	4060	4060	4060	107
347	20231027	135700	537488480	4060	4060	4060	4060	134
348	20231027	135600	536944440	4060	4060	4060	4060	1000
349	20231027	135500	532884440	4070	4070	4070	4070	1
350	20231027	135400	532880370	4065	4065	4065	4065	10
351	20231027	135300	532839720	4065	4065	4065	4065	612
352	20231027	135200	530351940	4065	4065	4065	4065	20
353	20231027	135100	530270640	4065	4065	4065	4065	0
354	20231027	135000	530270640	4065	4065	4065	4065	867
355	20231027	134900	526746285	4070	4070	4070	4070	0
356	20231027	134800	526746285	4070	4070	4070	4070	16
357	20231027	134700	526681165	4070	4070	4070	4070	11
358	20231027	134600	526636395	4070	4065	4070	4065	148
359	20231027	134500	526034755	4065	4065	4065	4065	30
360	20231027	134400	525912805	4065	4065	4065	4065	1
361	20231027	134300	525908740	4065	4065	4065	4065	630
362	20231027	134200	523347790	4065	4065	4065	4065	0
363	20231027	134100	523347790	4065	4070	4070	4065	230
364	20231027	134000	522412690	4070	4070	4070	4070	0
365	20231027	133900	522412690	4070	4070	4070	4070	0
366	20231027	133800	522412690	4070	4070	4070	4070	276
367	20231027	133700	521289370	4060	4065	4065	4060	1489
368	20231027	133600	515237975	4060	4060	4060	4060	313
369	20231027	133500	513967195	4050	4050	4050	4050	0
370	20231027	133400	513967195	4050	4050	4050	4050	0
371	20231027	133300	513967195	4050	4060	4060	4050	459
372	20231027	133200	512103955	4060	4060	4060	4060	18
373	20231027	133100	512030875	4060	4060	4060	4060	1
374	20231027	133000	512026815	4040	4055	4055	4040	495
375	20231027	132900	510026985	4055	4055	4055	4055	1
376	20231027	132800	510022930	4055	4055	4055	4055	554
377	20231027	132700	507776460	4055	4055	4055	4055	0
378	20231027	132600	507776460	4055	4055	4055	4055	247
379	20231027	132500	506774875	4055	4055	4055	4055	0
380	20231027	132400	506774875	4055	4055	4055	4055	1
381	20231027	132300	506770820	4035	4035	4035	4035	1750
382	20231027	132200	499709570	4035	4040	4040	4035	4
383	20231027	132100	499693420	4055	4055	4055	4055	0
384	20231027	132000	499693420	4055	4055	4055	4055	0
385	20231027	131900	499693420	4055	4050	4055	4050	3
386	20231027	131800	499681260	4040	4040	4040	4040	201
387	20231027	131700	498869220	4035	4040	4040	4035	2865
388	20231027	131600	487305945	4040	4040	4040	4040	0
389	20231027	131500	487305945	4040	4040	4040	4040	0
390	20231027	131400	487305945	4040	4045	4045	4040	1024
391	20231027	131300	483168865	4045	4045	4045	4045	3
392	20231027	131200	483156730	4045	4050	4050	4045	245
393	20231027	131100	482165085	4065	4065	4065	4065	0
394	20231027	131000	482165085	4065	4065	4065	4065	0
395	20231027	130900	482165085	4065	4065	4065	4065	0
396	20231027	130800	482165085	4065	4065	4065	4065	0
397	20231027	130700	482165085	4065	4065	4065	4065	12
398	20231027	130600	482116305	4050	4050	4050	4050	0
399	20231027	130500	482116305	4050	4050	4050	4050	728
400	20231027	130400	479167905	4050	4055	4055	4050	100
401	20231027	130300	478762580	4055	4055	4055	4055	346
402	20231027	130200	477359550	4055	4055	4055	4055	374
403	20231027	130100	475842980	4065	4065	4065	4065	0
404	20231027	130000	475842980	4065	4065	4065	4065	0
405	20231027	125900	475842980	4065	4065	4065	4065	0
406	20231027	125800	475842980	4065	4065	4065	4065	0
407	20231027	125700	475842980	4065	4065	4065	4065	10
408	20231027	125600	475802330	4050	4050	4050	4050	412
409	20231027	125500	474133730	4050	4050	4050	4050	0
410	20231027	125400	474133730	4050	4050	4050	4050	0
411	20231027	125300	474133730	4050	4050	4050	4050	109
412	20231027	125200	473692280	4065	4050	4065	4050	125
413	20231027	125100	473184170	4065	4055	4065	4055	3217
414	20231027	125000	460123290	4055	4055	4055	4055	0
415	20231027	124900	460123290	4055	4055	4055	4055	9
416	20231027	124800	460086795	4050	4050	4050	4050	0
417	20231027	124700	460086795	4050	4050	4050	4050	0
418	20231027	124600	460086795	4050	4050	4050	4050	7
419	20231027	124500	460058445	4050	4050	4050	4050	100
420	20231027	124400	459653445	4050	4050	4050	4050	1392
421	20231027	124300	454015845	4055	4055	4055	4055	0
422	20231027	124200	454015845	4055	4055	4055	4055	0
423	20231027	124100	454015845	4055	4055	4055	4055	0
424	20231027	124000	454015845	4055	4055	4055	4055	0
425	20231027	123900	454015845	4055	4060	4060	4055	1287
426	20231027	123800	448797035	4060	4060	4060	4060	180
427	20231027	123700	448066235	4065	4065	4065	4065	0
428	20231027	123600	448066235	4065	4065	4065	4065	34
429	20231027	123500	447928025	4065	4070	4070	4065	90
430	20231027	123400	447561975	4065	4065	4065	4065	372
431	20231027	123300	446049795	4065	4065	4065	4065	0
432	20231027	123200	446049795	4065	4065	4065	4065	1
433	20231027	123100	446045730	4080	4080	4080	4080	0
434	20231027	123000	446045730	4080	4070	4080	4070	120
435	20231027	122900	445557130	4080	4080	4080	4080	9
436	20231027	122800	445520410	4080	4080	4080	4080	0
437	20231027	122700	445520410	4080	4080	4080	4080	1
438	20231027	122600	445516330	4080	4080	4080	4080	0
439	20231027	122500	445516330	4080	4080	4080	4080	0
440	20231027	122400	445516330	4080	4080	4080	4080	1
441	20231027	122300	445512250	4085	4085	4085	4085	5
442	20231027	122200	445491825	4090	4090	4090	4090	54
443	20231027	122100	445270965	4055	4055	4055	4055	0
444	20231027	122000	445270965	4055	4065	4065	4055	753
445	20231027	121900	442213780	4070	4070	4070	4070	1213
446	20231027	121800	437276870	4070	4080	4080	4060	1450
447	20231027	121700	431378560	4085	4085	4085	4085	27
448	20231027	121600	431268265	4085	4085	4085	4085	0
449	20231027	121500	431268265	4085	4085	4085	4085	81
450	20231027	121400	430937380	4085	4085	4085	4085	20
451	20231027	121300	430855680	4085	4085	4085	4085	5
452	20231027	121200	430835255	4090	4090	4090	4090	392
453	20231027	121100	429231975	4090	4100	4100	4090	219
454	20231027	121000	428335380	4100	4100	4100	4100	275
455	20231027	120900	427207880	4105	4100	4105	4100	2988
456	20231027	120800	414952635	4095	4090	4095	4080	1064
457	20231027	120700	410598915	4090	4090	4090	4090	0
458	20231027	120600	410598915	4090	4090	4090	4090	0
459	20231027	120500	410598915	4090	4090	4090	4090	352
460	20231027	120400	409159235	4080	4080	4080	4080	0
461	20231027	120300	409159235	4080	4080	4080	4080	1
462	20231027	120200	409155155	4090	4090	4090	4090	200
463	20231027	120100	408337155	4090	4090	4090	4090	0
464	20231027	120000	408337155	4090	4090	4090	4090	0
465	20231027	115900	408337155	4090	4090	4090	4090	286
466	20231027	115800	407167415	4090	4090	4090	4090	1
467	20231027	115700	407163325	4080	4085	4085	4080	248
468	20231027	115600	406150270	4085	4085	4085	4085	125
469	20231027	115500	405639645	4085	4085	4085	4085	131
470	20231027	115400	405104510	4085	4085	4085	4085	13
471	20231027	115300	405051405	4085	4085	4085	4085	0
472	20231027	115200	405051405	4085	4085	4085	4085	0
473	20231027	115100	405051405	4085	4085	4085	4085	0
474	20231027	115000	405051405	4085	4085	4085	4085	0
475	20231027	114900	405051405	4085	4085	4085	4085	7
476	20231027	114800	405022810	4090	4090	4090	4090	0
477	20231027	114700	405022810	4090	4090	4090	4090	0
478	20231027	114600	405022810	4090	4090	4090	4090	25
479	20231027	114500	404920560	4090	4095	4095	4090	524
480	20231027	114400	402775320	4095	4095	4100	4095	940
481	20231027	114300	398925000	4095	4095	4095	4095	198
482	20231027	114200	398114190	4095	4090	4095	4090	2429
483	20231027	114100	388173180	4085	4080	4085	4080	2490
484	20231027	114000	378007615	4075	4075	4075	4075	0
485	20231027	113900	378007615	4075	4070	4075	4070	84
486	20231027	113800	377665365	4070	4070	4070	4060	600
487	20231027	113700	375225085	4075	4075	4075	4075	0
488	20231027	113600	375225085	4075	4075	4075	4075	3
489	20231027	113500	375212860	4075	4075	4075	4075	1
490	20231027	113400	375208785	4075	4075	4075	4075	5
491	20231027	113300	375188410	4075	4075	4075	4075	79
492	20231027	113200	374866485	4075	4075	4075	4075	223
493	20231027	113100	373957760	4075	4075	4075	4075	0
494	20231027	113000	373957760	4075	4075	4075	4075	1
495	20231027	112900	373953685	4070	4070	4070	4070	48
496	20231027	112800	373758325	4070	4070	4070	4070	133
497	20231027	112700	373217015	4070	4070	4070	4070	0
498	20231027	112600	373217015	4070	4070	4070	4070	0
499	20231027	112500	373217015	4070	4070	4070	4070	20
500	20231027	112400	373135615	4060	4060	4060	4060	0
501	20231027	112300	373135615	4060	4070	4070	4060	536
502	20231027	112200	370956615	4065	4065	4065	4065	0
503	20231027	112100	370956615	4065	4065	4065	4065	100
504	20231027	112000	370550115	4070	4065	4070	4065	20
505	20231027	111900	370468765	4065	4065	4065	4065	100
506	20231027	111800	370062265	4065	4065	4065	4065	0
507	20231027	111700	370062265	4065	4065	4065	4065	1
508	20231027	111600	370058200	4070	4070	4070	4070	371
509	20231027	111500	368548230	4065	4065	4065	4065	0
510	20231027	111400	368548230	4065	4065	4065	4065	0
511	20231027	111300	368548230	4065	4065	4065	4065	5
512	20231027	111200	368527905	4070	4070	4070	4070	16
513	20231027	111100	368462785	4080	4080	4080	4080	0
514	20231027	111000	368462785	4080	4080	4080	4075	215
515	20231027	110900	367585595	4075	4075	4075	4075	110
516	20231027	110800	367137345	4070	4070	4070	4070	7
517	20231027	110700	367108855	4070	4070	4070	4070	38
518	20231027	110600	366954195	4070	4070	4070	4070	79
519	20231027	110500	366632665	4070	4070	4070	4070	0
520	20231027	110400	366632665	4070	4070	4070	4070	0
521	20231027	110300	366632665	4070	4070	4070	4070	4
522	20231027	110200	366616385	4070	4070	4070	4070	1
523	20231027	110100	366612315	4070	4070	4070	4070	8
524	20231027	110000	366579755	4065	4065	4065	4065	80
525	20231027	105900	366254555	4065	4065	4070	4065	1208
526	20231027	105800	361343520	4065	4065	4065	4065	646
527	20231027	105700	358717530	4070	4080	4080	4070	116
528	20231027	105600	358244910	4080	4080	4080	4080	0
529	20231027	105500	358244910	4080	4080	4080	4080	0
530	20231027	105400	358244910	4080	4080	4080	4080	76
531	20231027	105300	357934830	4080	4080	4080	4080	14
532	20231027	105200	357877710	4080	4080	4080	4080	10
533	20231027	105100	357836910	4070	4075	4075	4070	11
534	20231027	105000	357792135	4075	4075	4075	4075	174
535	20231027	104900	357083085	4065	4070	4070	4065	681
536	20231027	104800	354311450	4075	4075	4075	4075	2
537	20231027	104700	354303300	4080	4070	4085	4070	2688
538	20231027	104600	343340250	4085	4070	4085	4070	1032
539	20231027	104500	339130305	4070	4065	4070	4065	4838
540	20231027	104400	319441520	4070	4045	4070	4045	2553
541	20231027	104300	309070530	4060	4060	4060	4060	0
542	20231027	104200	309070530	4060	4065	4065	4060	30
543	20231027	104100	308948605	4060	4045	4060	4045	4727
544	20231027	104000	289795695	4040	4040	4040	4040	30
545	20231027	103900	289674495	4040	4045	4045	4040	33
546	20231027	103800	289541170	4045	4045	4045	4045	0
547	20231027	103700	289541170	4045	4045	4045	4045	5
548	20231027	103600	289520945	4045	4045	4045	4045	0
549	20231027	103500	289520945	4045	4040	4045	4040	242
550	20231027	103400	288542100	4040	4035	4040	4035	803
551	20231027	103300	285301990	4035	4035	4035	4035	2
552	20231027	103200	285293920	4040	4040	4040	4040	35
553	20231027	103100	285152520	4045	4040	4045	4040	51
554	20231027	103000	284946475	4030	4030	4030	4030	0
555	20231027	102900	284946475	4030	4030	4030	4030	0
556	20231027	102800	284946475	4030	4030	4030	4030	23
557	20231027	102700	284853785	4030	4030	4030	4030	1
558	20231027	102600	284849755	4040	4040	4040	4040	66
559	20231027	102500	284583115	4040	4040	4040	4040	2
560	20231027	102400	284575035	4030	4030	4030	4030	1
561	20231027	102300	284571005	4040	4040	4040	4040	1
562	20231027	102200	284566965	4045	4045	4045	4045	0
563	20231027	102100	284566965	4045	4045	4045	4045	5
564	20231027	102000	284546740	4045	4045	4045	4045	123
565	20231027	101900	284049205	4045	4045	4045	4045	36
566	20231027	101800	283903585	4040	4040	4040	4040	1
567	20231027	101700	283899545	4035	4035	4035	4035	538
568	20231027	101600	281728715	4035	4035	4035	4035	95
569	20231027	101500	281345390	4035	4025	4035	4025	1024
570	20231027	101400	277218710	4030	4030	4030	4030	0
571	20231027	101300	277218710	4030	4025	4030	4025	125
572	20231027	101200	276714965	4030	4030	4030	4030	184
573	20231027	101100	275973445	4030	4030	4030	4030	34
574	20231027	101000	275836425	4030	4030	4030	4030	1
575	20231027	100900	275832395	4005	4010	4030	4005	3893
576	20231027	100800	260180935	4010	4010	4010	4010	20
577	20231027	100700	260100735	4005	4005	4005	4005	0
578	20231027	100600	260100735	4005	4005	4005	4005	0
579	20231027	100500	260100735	4005	4005	4005	4005	150
580	20231027	100400	259499985	4020	4005	4020	4005	25
581	20231027	100300	259399785	4000	4020	4020	4000	124
582	20231027	100200	258901485	4025	4025	4025	4025	2
583	20231027	100100	258893435	3995	4010	4025	3995	345
584	20231027	100000	257507785	4000	4000	4000	4000	0
585	20231027	095900	257507785	4000	4000	4000	4000	109
586	20231027	095800	257071785	4000	4000	4000	4000	411
587	20231027	095700	255427785	4020	4020	4020	4020	0
588	20231027	095600	255427785	4020	4000	4020	4000	201
589	20231027	095500	254623765	4000	4000	4000	4000	0
590	20231027	095400	254623765	4000	4010	4010	4000	2542
591	20231027	095300	244446400	4010	4020	4020	4010	167
592	20231027	095200	243775070	4020	4005	4020	4005	58
593	20231027	095100	243542605	4005	4005	4005	4005	261
594	20231027	095000	242497300	4000	4000	4000	4000	1352
595	20231027	094900	237089300	4000	4000	4000	4000	0
596	20231027	094800	237089300	4000	3990	4000	3990	314
597	20231027	094700	235833810	3980	3980	3980	3980	200
598	20231027	094600	235037810	3980	3980	3980	3980	259
599	20231027	094500	234006990	3980	3980	3980	3980	2
600	20231027	094400	233999030	3980	3980	3980	3980	210
601	20231027	094300	233163230	3980	3975	3980	3975	505
602	20231027	094200	231155125	3975	3970	3975	3970	729
603	20231027	094100	228259495	3970	3985	3985	3970	7219
604	20231027	094000	199530720	3985	3990	3990	3985	1981
605	20231027	093900	191626630	3990	3990	3990	3990	0
606	20231027	093800	191626630	3990	3995	3995	3990	2908
607	20231027	093700	180012170	4000	4000	4000	4000	0
608	20231027	093600	180012170	4000	4010	4010	3995	377
609	20231027	093500	178505320	4010	4010	4010	4010	405
610	20231027	093400	176881270	4010	4010	4010	4010	4
611	20231027	093300	176865230	3995	4010	4010	3995	20
612	20231027	093200	176785120	4010	4010	4010	4010	100
613	20231027	093100	176384120	3995	4010	4010	3995	20
614	20231027	093000	176304070	4005	3995	4005	3995	387
615	20231027	092900	174755520	3995	3995	3995	3995	545
616	20231027	092800	172578245	3995	4000	4000	3995	1857
617	20231027	092700	165156225	4005	4000	4005	4000	164
618	20231027	092600	164499925	4000	4005	4005	4000	1630
619	20231027	092500	157978620	4020	4005	4020	4005	550
620	20231027	092400	155771370	4005	4015	4015	4005	7085
621	20231027	092300	127337035	4020	4020	4020	4020	150
622	20231027	092200	126734035	4020	4020	4020	4020	184
623	20231027	092100	125994355	4020	4020	4020	4020	166
624	20231027	092000	125327035	4020	4015	4020	4015	105
625	20231027	091900	124904960	4015	4015	4015	4015	7
626	20231027	091800	124876855	4015	4015	4015	4015	1703
627	20231027	091700	118039310	4015	4020	4020	4015	2098
628	20231027	091600	109614105	4020	4020	4020	4020	108
629	20231027	091500	109179945	4020	4020	4020	4020	0
630	20231027	091400	109179945	4020	4025	4025	4020	600
631	20231027	091300	106767230	4025	4030	4030	4025	5770
632	20231027	091200	83514795	4045	4045	4045	4030	220
633	20231027	091100	82627895	4045	4035	4045	4035	5003
634	20231027	091000	62440770	4035	4035	4035	4035	0
635	20231027	090900	62440770	4035	4035	4035	4035	1245
636	20231027	090800	57417195	4035	4040	4040	4035	102
637	20231027	090700	57005125	4040	4040	4040	4040	31
638	20231027	090600	56879885	4040	4050	4050	4040	5341
639	20231027	090500	35299350	4050	4045	4065	4045	2483
640	20231027	090400	25234060	4045	4035	4045	4035	478
641	20231027	090300	23301800	4035	4035	4035	4035	591
642	20231027	090200	20917115	4040	4040	4040	4030	1543
643	20231027	090100	14692520	4040	4060	4060	4040	2797
644	20231027	090000	3383415	4050	4045	4055	4045	638