KissMeData/080720/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194200	110191175	4400	4400	4400	4400	1134
3	20231027	194100	110191175	4400	4400	4400	4400	0
4	20231027	194000	110191175	4400	4400	4400	4400	0
5	20231027	193900	110191175	4400	4400	4400	4400	0
6	20231027	193800	110191175	4400	4400	4400	4400	0
7	20231027	193700	110191175	4400	4400	4400	4400	0
8	20231027	193600	110191175	4400	4400	4400	4400	0
9	20231027	193500	110191175	4400	4400	4400	4400	0
10	20231027	193400	110191175	4400	4400	4400	4400	0
11	20231027	193300	110191175	4400	4400	4400	4400	0
12	20231027	193200	110191175	4400	4400	4400	4400	0
13	20231027	193100	110191175	4400	4400	4400	4400	0
14	20231027	193000	110191175	4400	4400	4400	4400	0
15	20231027	192900	110191175	4400	4400	4400	4400	0
16	20231027	192800	110191175	4400	4400	4400	4400	0
17	20231027	192700	110191175	4400	4400	4400	4400	0
18	20231027	192600	110191175	4400	4400	4400	4400	0
19	20231027	192500	110191175	4400	4400	4400	4400	0
20	20231027	192400	110191175	4400	4400	4400	4400	0
21	20231027	192300	110191175	4400	4400	4400	4400	0
22	20231027	192200	110191175	4400	4400	4400	4400	0
23	20231027	192100	110191175	4400	4400	4400	4400	0
24	20231027	192000	110191175	4400	4400	4400	4400	0
25	20231027	191900	110191175	4400	4400	4400	4400	0
26	20231027	191800	110191175	4400	4400	4400	4400	0
27	20231027	191700	110191175	4400	4400	4400	4400	0
28	20231027	191600	110191175	4400	4400	4400	4400	0
29	20231027	191500	110191175	4400	4400	4400	4400	0
30	20231027	191400	110191175	4400	4400	4400	4400	0
31	20231027	191300	110191175	4400	4400	4400	4400	0
32	20231027	191200	110191175	4400	4400	4400	4400	1134
33	20231027	191100	110191175	4400	4400	4400	4400	0
34	20231027	191000	110191175	4400	4400	4400	4400	0
35	20231027	190900	110191175	4400	4400	4400	4400	0
36	20231027	190800	110191175	4400	4400	4400	4400	0
37	20231027	190700	110191175	4400	4400	4400	4400	0
38	20231027	190600	110191175	4400	4400	4400	4400	0
39	20231027	190500	110191175	4400	4400	4400	4400	0
40	20231027	190400	110191175	4400	4400	4400	4400	0
41	20231027	190300	110191175	4400	4400	4400	4400	0
42	20231027	190200	110191175	4400	4400	4400	4400	0
43	20231027	190100	110191175	4400	4400	4400	4400	0
44	20231027	190000	110191175	4400	4400	4400	4400	0
45	20231027	185900	110191175	4400	4400	4400	4400	0
46	20231027	185800	110191175	4400	4400	4400	4400	0
47	20231027	185700	110191175	4400	4400	4400	4400	0
48	20231027	185600	110191175	4400	4400	4400	4400	0
49	20231027	185500	110191175	4400	4400	4400	4400	0
50	20231027	185400	110191175	4400	4400	4400	4400	0
51	20231027	185300	110191175	4400	4400	4400	4400	0
52	20231027	185200	110191175	4400	4400	4400	4400	0
53	20231027	185100	110191175	4400	4400	4400	4400	0
54	20231027	185000	110191175	4400	4400	4400	4400	0
55	20231027	184900	110191175	4400	4400	4400	4400	0
56	20231027	184800	110191175	4400	4400	4400	4400	0
57	20231027	184700	110191175	4400	4400	4400	4400	0
58	20231027	184600	110191175	4400	4400	4400	4400	0
59	20231027	184500	110191175	4400	4400	4400	4400	0
60	20231027	184400	110191175	4400	4400	4400	4400	0
61	20231027	184300	110191175	4400	4400	4400	4400	0
62	20231027	184200	110191175	4400	4400	4400	4400	1134
63	20231027	184100	110191175	4400	4400	4400	4400	0
64	20231027	184000	110191175	4400	4400	4400	4400	0
65	20231027	183900	110191175	4400	4400	4400	4400	0
66	20231027	183800	110191175	4400	4400	4400	4400	0
67	20231027	183700	110191175	4400	4400	4400	4400	0
68	20231027	183600	110191175	4400	4400	4400	4400	0
69	20231027	183500	110191175	4400	4400	4400	4400	0
70	20231027	183400	110191175	4400	4400	4400	4400	0
71	20231027	183300	110191175	4400	4400	4400	4400	0
72	20231027	183200	110191175	4400	4400	4400	4400	0
73	20231027	183100	110191175	4400	4400	4400	4400	0
74	20231027	183000	110191175	4400	4400	4400	4400	0
75	20231027	182900	110191175	4400	4400	4400	4400	0
76	20231027	182800	110191175	4400	4400	4400	4400	0
77	20231027	182700	110191175	4400	4400	4400	4400	0
78	20231027	182600	110191175	4400	4400	4400	4400	0
79	20231027	182500	110191175	4400	4400	4400	4400	0
80	20231027	182400	110191175	4400	4400	4400	4400	0
81	20231027	182300	110191175	4400	4400	4400	4400	0
82	20231027	182200	110191175	4400	4400	4400	4400	0
83	20231027	182100	110191175	4400	4400	4400	4400	0
84	20231027	182000	110191175	4400	4400	4400	4400	0
85	20231027	181900	110191175	4400	4400	4400	4400	0
86	20231027	181800	110191175	4400	4400	4400	4400	0
87	20231027	181700	110191175	4400	4400	4400	4400	0
88	20231027	181600	110191175	4400	4400	4400	4400	0
89	20231027	181500	110191175	4400	4400	4400	4400	0
90	20231027	181400	110191175	4400	4400	4400	4400	0
91	20231027	181300	110191175	4400	4400	4400	4400	0
92	20231027	181200	110191175	4400	4400	4400	4400	1134
93	20231027	181100	110191175	4400	4400	4400	4400	0
94	20231027	181000	110191175	4400	4400	4400	4400	0
95	20231027	180900	110191175	4400	4400	4400	4400	0
96	20231027	180800	110191175	4400	4400	4400	4400	0
97	20231027	180700	110191175	4400	4400	4400	4400	0
98	20231027	180600	110191175	4400	4400	4400	4400	0
99	20231027	180500	110191175	4400	4400	4400	4400	0
100	20231027	180400	110191175	4400	4400	4400	4400	0
101	20231027	180300	110191175	4400	4400	4400	4400	0
102	20231027	180200	110191175	4400	4400	4400	4400	0
103	20231027	180100	110191175	4400	4400	4400	4400	0
104	20231027	180000	110191175	4400	4400	4400	4400	0
105	20231027	175900	110191175	4400	4400	4400	4400	0
106	20231027	175800	110191175	4400	4400	4400	4400	0
107	20231027	175700	110191175	4400	4400	4400	4400	0
108	20231027	175600	110191175	4400	4400	4400	4400	0
109	20231027	175500	110191175	4400	4400	4400	4400	0
110	20231027	175400	110191175	4400	4400	4400	4400	0
111	20231027	175300	110191175	4400	4400	4400	4400	0
112	20231027	175200	110191175	4400	4400	4400	4400	0
113	20231027	175100	110191175	4400	4400	4400	4400	0
114	20231027	175000	110191175	4400	4400	4400	4400	0
115	20231027	174900	110191175	4400	4400	4400	4400	0
116	20231027	174800	110191175	4400	4400	4400	4400	0
117	20231027	174700	110191175	4400	4400	4400	4400	0
118	20231027	174600	110191175	4400	4400	4400	4400	0
119	20231027	174500	110191175	4400	4400	4400	4400	0
120	20231027	174400	110191175	4400	4400	4400	4400	0
121	20231027	174300	110191175	4400	4400	4400	4400	0
122	20231027	174200	110191175	4400	4400	4400	4400	1134
123	20231027	174100	110191175	4400	4400	4400	4400	0
124	20231027	174000	110191175	4400	4400	4400	4400	0
125	20231027	173900	110191175	4400	4400	4400	4400	0
126	20231027	173800	110191175	4400	4400	4400	4400	0
127	20231027	173700	110191175	4400	4400	4400	4400	0
128	20231027	173600	110191175	4400	4400	4400	4400	0
129	20231027	173500	110191175	4400	4400	4400	4400	0
130	20231027	173400	110191175	4400	4400	4400	4400	0
131	20231027	173300	110191175	4400	4400	4400	4400	0
132	20231027	173200	110191175	4400	4400	4400	4400	0
133	20231027	173100	110191175	4400	4400	4400	4400	0
134	20231027	173000	110191175	4400	4400	4400	4400	0
135	20231027	172900	110191175	4400	4400	4400	4400	0
136	20231027	172800	110191175	4400	4400	4400	4400	0
137	20231027	172700	110191175	4400	4400	4400	4400	0
138	20231027	172600	110191175	4400	4400	4400	4400	0
139	20231027	172500	110191175	4400	4400	4400	4400	0
140	20231027	172400	110191175	4400	4400	4400	4400	0
141	20231027	172300	110191175	4400	4400	4400	4400	0
142	20231027	172200	110191175	4400	4400	4400	4400	0
143	20231027	172100	110191175	4400	4400	4400	4400	0
144	20231027	172000	110191175	4400	4400	4400	4400	0
145	20231027	171900	110191175	4400	4400	4400	4400	0
146	20231027	171800	110191175	4400	4400	4400	4400	0
147	20231027	171700	110191175	4400	4400	4400	4400	0
148	20231027	171600	110191175	4400	4400	4400	4400	0
149	20231027	171500	110191175	4400	4400	4400	4400	0
150	20231027	171400	110191175	4400	4400	4400	4400	0
151	20231027	171300	110191175	4400	4400	4400	4400	0
152	20231027	171200	110191175	4400	4400	4400	4400	1134
153	20231027	171100	110191175	4400	4400	4400	4400	0
154	20231027	171000	110191175	4400	4400	4400	4400	0
155	20231027	170900	110191175	4400	4400	4400	4400	0
156	20231027	170800	110191175	4400	4400	4400	4400	0
157	20231027	170700	110191175	4400	4400	4400	4400	0
158	20231027	170600	110191175	4400	4400	4400	4400	0
159	20231027	170500	110191175	4400	4400	4400	4400	0
160	20231027	170400	110191175	4400	4400	4400	4400	0
161	20231027	170300	110191175	4400	4400	4400	4400	0
162	20231027	170200	110191175	4400	4400	4400	4400	0
163	20231027	170100	110191175	4400	4400	4400	4400	0
164	20231027	170000	110191175	4400	4400	4400	4400	0
165	20231027	165900	110191175	4400	4400	4400	4400	0
166	20231027	165800	110191175	4400	4400	4400	4400	0
167	20231027	165700	110191175	4400	4400	4400	4400	0
168	20231027	165600	110191175	4400	4400	4400	4400	0
169	20231027	165500	110191175	4400	4400	4400	4400	0
170	20231027	165400	110191175	4400	4400	4400	4400	0
171	20231027	165300	110191175	4400	4400	4400	4400	0
172	20231027	165200	110191175	4400	4400	4400	4400	0
173	20231027	165100	110191175	4400	4400	4400	4400	0
174	20231027	165000	110191175	4400	4400	4400	4400	0
175	20231027	164900	110191175	4400	4400	4400	4400	0
176	20231027	164800	110191175	4400	4400	4400	4400	0
177	20231027	164700	110191175	4400	4400	4400	4400	0
178	20231027	164600	110191175	4400	4400	4400	4400	0
179	20231027	164500	110191175	4400	4400	4400	4400	0
180	20231027	164400	110191175	4400	4400	4400	4400	0
181	20231027	164300	110191175	4400	4400	4400	4400	0
182	20231027	164200	110191175	4400	4400	4400	4400	1134
183	20231027	164100	110191175	4400	4400	4400	4400	0
184	20231027	164000	110191175	4400	4400	4400	4400	0
185	20231027	163900	110191175	4400	4400	4400	4400	0
186	20231027	163800	110191175	4400	4400	4400	4400	0
187	20231027	163700	110191175	4400	4400	4400	4400	0
188	20231027	163600	110191175	4400	4400	4400	4400	0
189	20231027	163500	110191175	4400	4400	4400	4400	0
190	20231027	163400	110191175	4400	4400	4400	4400	0
191	20231027	163300	110191175	4400	4400	4400	4400	0
192	20231027	163200	110191175	4400	4400	4400	4400	0
193	20231027	163100	110191175	4400	4400	4400	4400	0
194	20231027	163000	110191175	4400	4400	4400	4400	0
195	20231027	162900	110191175	4400	4400	4400	4400	0
196	20231027	162800	110191175	4400	4400	4400	4400	0
197	20231027	162700	110191175	4400	4400	4400	4400	0
198	20231027	162600	110191175	4400	4400	4400	4400	0
199	20231027	162500	110191175	4400	4400	4400	4400	0
200	20231027	162400	110191175	4400	4400	4400	4400	0
201	20231027	162300	110191175	4400	4400	4400	4400	0
202	20231027	162200	110191175	4400	4400	4400	4400	0
203	20231027	162100	110191175	4400	4400	4400	4400	0
204	20231027	162000	110191175	4400	4400	4400	4400	0
205	20231027	161900	110191175	4400	4400	4400	4400	0
206	20231027	161800	110191175	4400	4400	4400	4400	0
207	20231027	161700	110191175	4400	4400	4400	4400	0
208	20231027	161600	110191175	4400	4400	4400	4400	0
209	20231027	161500	110191175	4400	4400	4400	4400	0
210	20231027	161400	110191175	4400	4400	4400	4400	0
211	20231027	161300	110191175	4400	4400	4400	4400	0
212	20231027	161200	110191175	4400	4400	4400	4400	1134
213	20231027	161100	110191175	4400	4400	4400	4400	0
214	20231027	161000	110191175	4400	4400	4400	4400	0
215	20231027	160900	110191175	4400	4400	4400	4400	0
216	20231027	160800	110191175	4400	4400	4400	4400	0
217	20231027	160700	110191175	4400	4400	4400	4400	0
218	20231027	160600	110191175	4400	4400	4400	4400	0
219	20231027	160500	110191175	4400	4400	4400	4400	0
220	20231027	160400	110191175	4400	4400	4400	4400	0
221	20231027	160300	110191175	4400	4400	4400	4400	0
222	20231027	160200	110191175	4400	4400	4400	4400	0
223	20231027	160100	110191175	4400	4400	4400	4400	0
224	20231027	160000	110191175	4400	4400	4400	4400	0
225	20231027	155900	110191175	4400	4400	4400	4400	0
226	20231027	155800	110191175	4400	4400	4400	4400	0
227	20231027	155700	110191175	4400	4400	4400	4400	0
228	20231027	155600	110191175	4400	4400	4400	4400	0
229	20231027	155500	110191175	4400	4400	4400	4400	0
230	20231027	155400	110191175	4400	4400	4400	4400	0
231	20231027	155300	110191175	4400	4400	4400	4400	0
232	20231027	155200	110191175	4400	4400	4400	4400	0
233	20231027	155100	110191175	4400	4400	4400	4400	0
234	20231027	155000	110191175	4400	4400	4400	4400	0
235	20231027	154900	110191175	4400	4400	4400	4400	0
236	20231027	154800	110191175	4400	4400	4400	4400	0
237	20231027	154700	110191175	4400	4400	4400	4400	0
238	20231027	154600	110191175	4400	4400	4400	4400	0
239	20231027	154500	110191175	4400	4400	4400	4400	0
240	20231027	154400	110191175	4400	4400	4400	4400	0
241	20231027	154300	110191175	4400	4400	4400	4400	0
242	20231027	154200	110191175	4400	4400	4400	4400	1134
243	20231027	154100	110191175	4400	4400	4400	4400	0
244	20231027	154000	110191175	4400	4400	4400	4400	0
245	20231027	153900	110191175	4400	4400	4400	4400	0
246	20231027	153800	110191175	4400	4400	4400	4400	0
247	20231027	153700	110191175	4400	4400	4400	4400	0
248	20231027	153600	110191175	4400	4400	4400	4400	0
249	20231027	153500	110191175	4400	4400	4400	4400	0
250	20231027	153400	110191175	4400	4400	4400	4400	0
251	20231027	153300	110191175	4400	4400	4400	4400	0
252	20231027	153200	110191175	4400	4400	4400	4400	0
253	20231027	153100	110191175	4400	4400	4400	4400	0
254	20231027	153000	110191175	4400	4400	4400	4400	1134
255	20231027	152900	105201575	4400	4400	4400	4400	0
256	20231027	152800	105201575	4400	4400	4400	4400	0
257	20231027	152700	105201575	4400	4400	4400	4400	0
258	20231027	152600	105201575	4400	4400	4400	4400	0
259	20231027	152500	105201575	4400	4400	4400	4400	0
260	20231027	152400	105201575	4400	4400	4400	4400	0
261	20231027	152300	105201575	4400	4400	4400	4400	0
262	20231027	152200	105201575	4400	4400	4400	4400	0
263	20231027	152100	105201575	4400	4400	4400	4400	0
264	20231027	152000	105201575	4400	4400	4400	4400	0
265	20231027	151900	105201575	4400	4395	4400	4395	208
266	20231027	151800	104287310	4395	4395	4395	4395	0
267	20231027	151700	104287310	4395	4395	4395	4395	0
268	20231027	151600	104287310	4395	4370	4395	4370	50
269	20231027	151500	104067920	4370	4370	4370	4370	60
270	20231027	151400	103805720	4370	4370	4370	4370	3
271	20231027	151300	103792610	4370	4370	4370	4370	0
272	20231027	151200	103792610	4370	4350	4370	4350	132
273	20231027	151100	103216895	4350	4370	4370	4345	216
274	20231027	151000	102276265	4390	4385	4390	4370	511
275	20231027	150900	100042420	4395	4395	4395	4395	0
276	20231027	150800	100042420	4395	4395	4395	4395	0
277	20231027	150700	100042420	4395	4395	4395	4395	0
278	20231027	150600	100042420	4395	4395	4395	4395	0
279	20231027	150500	100042420	4395	4395	4395	4395	0
280	20231027	150400	100042420	4395	4395	4395	4395	0
281	20231027	150300	100042420	4395	4395	4395	4395	0
282	20231027	150200	100042420	4395	4395	4395	4395	0
283	20231027	150100	100042420	4395	4395	4395	4395	0
284	20231027	150000	100042420	4395	4395	4395	4395	0
285	20231027	145900	100042420	4395	4395	4395	4395	2
286	20231027	145800	100033630	4385	4385	4385	4385	0
287	20231027	145700	100033630	4385	4385	4385	4385	10
288	20231027	145600	99989780	4400	4400	4400	4400	0
289	20231027	145500	99989780	4400	4400	4400	4400	0
290	20231027	145400	99989780	4400	4400	4400	4400	0
291	20231027	145300	99989780	4400	4400	4400	4400	0
292	20231027	145200	99989780	4400	4400	4400	4400	0
293	20231027	145100	99989780	4400	4400	4400	4400	0
294	20231027	145000	99989780	4400	4400	4400	4400	0
295	20231027	144900	99989780	4400	4400	4400	4400	0
296	20231027	144800	99989780	4400	4400	4400	4400	2
297	20231027	144700	99980980	4400	4400	4400	4400	0
298	20231027	144600	99980980	4400	4400	4400	4400	0
299	20231027	144500	99980980	4400	4400	4400	4400	0
300	20231027	144400	99980980	4400	4395	4400	4395	12
301	20231027	144300	99928235	4395	4375	4395	4370	1011
302	20231027	144200	95509340	4390	4390	4390	4390	0
303	20231027	144100	95509340	4390	4390	4390	4390	0
304	20231027	144000	95509340	4390	4390	4390	4390	0
305	20231027	143900	95509340	4390	4390	4390	4390	10
306	20231027	143800	95465440	4390	4390	4390	4390	0
307	20231027	143700	95465440	4390	4390	4390	4390	0
308	20231027	143600	95465440	4390	4390	4390	4390	0
309	20231027	143500	95465440	4390	4390	4390	4390	0
310	20231027	143400	95465440	4390	4390	4390	4390	0
311	20231027	143300	95465440	4390	4390	4390	4390	0
312	20231027	143200	95465440	4390	4390	4390	4390	0
313	20231027	143100	95465440	4390	4390	4390	4390	0
314	20231027	143000	95465440	4390	4390	4390	4390	0
315	20231027	142900	95465440	4390	4390	4390	4390	0
316	20231027	142800	95465440	4390	4390	4390	4390	0
317	20231027	142700	95465440	4390	4390	4390	4390	0
318	20231027	142600	95465440	4390	4390	4390	4390	0
319	20231027	142500	95465440	4390	4390	4390	4390	0
320	20231027	142400	95465440	4390	4390	4390	4390	0
321	20231027	142300	95465440	4390	4390	4390	4390	0
322	20231027	142200	95465440	4390	4385	4390	4385	402
323	20231027	142100	93701040	4385	4380	4385	4380	22
324	20231027	142000	93604600	4380	4380	4380	4380	0
325	20231027	141900	93604600	4380	4380	4380	4380	0
326	20231027	141800	93604600	4380	4380	4380	4380	0
327	20231027	141700	93604600	4380	4380	4380	4380	1
328	20231027	141600	93600220	4375	4375	4375	4375	0
329	20231027	141500	93600220	4375	4375	4375	4375	0
330	20231027	141400	93600220	4375	4375	4375	4375	0
331	20231027	141300	93600220	4375	4375	4375	4375	0
332	20231027	141200	93600220	4375	4375	4375	4375	0
333	20231027	141100	93600220	4375	4375	4375	4375	0
334	20231027	141000	93600220	4375	4375	4375	4375	0
335	20231027	140900	93600220	4375	4380	4380	4375	150
336	20231027	140800	92943590	4380	4390	4390	4380	220
337	20231027	140700	91979885	4425	4425	4425	4425	0
338	20231027	140600	91979885	4425	4425	4425	4425	0
339	20231027	140500	91979885	4425	4425	4425	4425	2
340	20231027	140400	91971035	4385	4395	4395	4385	700
341	20231027	140300	88898705	4385	4435	4435	4385	150
342	20231027	140200	88240475	4450	4450	4450	4450	0
343	20231027	140100	88240475	4450	4450	4450	4450	0
344	20231027	140000	88240475	4450	4450	4450	4450	0
345	20231027	135900	88240475	4450	4450	4450	4450	0
346	20231027	135800	88240475	4450	4450	4450	4450	0
347	20231027	135700	88240475	4450	4450	4450	4450	0
348	20231027	135600	88240475	4450	4450	4450	4450	0
349	20231027	135500	88240475	4450	4450	4450	4450	10
350	20231027	135400	88195975	4455	4455	4455	4455	0
351	20231027	135300	88195975	4455	4455	4455	4455	0
352	20231027	135200	88195975	4455	4455	4455	4455	0
353	20231027	135100	88195975	4455	4455	4455	4455	0
354	20231027	135000	88195975	4455	4455	4455	4455	0
355	20231027	134900	88195975	4455	4455	4455	4455	0
356	20231027	134800	88195975	4455	4455	4455	4455	0
357	20231027	134700	88195975	4455	4455	4455	4455	2
358	20231027	134600	88187065	4455	4435	4455	4435	55
359	20231027	134500	87943020	4435	4420	4435	4420	23
360	20231027	134400	87841240	4420	4370	4420	4370	1301
361	20231027	134300	82142805	4410	4410	4410	4410	0
362	20231027	134200	82142805	4410	4410	4410	4410	1
363	20231027	134100	82138395	4370	4370	4370	4370	1
364	20231027	134000	82134025	4410	4410	4410	4410	0
365	20231027	133900	82134025	4410	4410	4410	4410	0
366	20231027	133800	82134025	4410	4410	4410	4410	0
367	20231027	133700	82134025	4410	4410	4410	4410	0
368	20231027	133600	82134025	4410	4410	4410	4410	0
369	20231027	133500	82134025	4410	4410	4410	4410	0
370	20231027	133400	82134025	4410	4410	4410	4410	0
371	20231027	133300	82134025	4410	4410	4410	4410	0
372	20231027	133200	82134025	4410	4410	4410	4410	2
373	20231027	133100	82125205	4405	4405	4405	4405	0
374	20231027	133000	82125205	4405	4405	4405	4405	0
375	20231027	132900	82125205	4405	4405	4405	4405	0
376	20231027	132800	82125205	4405	4405	4405	4405	1
377	20231027	132700	82120800	4400	4400	4400	4400	225
378	20231027	132600	81130800	4400	4385	4400	4385	275
379	20231027	132500	79922105	4385	4385	4385	4385	0
380	20231027	132400	79922105	4385	4385	4385	4385	0
381	20231027	132300	79922105	4385	4385	4385	4385	0
382	20231027	132200	79922105	4385	4385	4385	4385	0
383	20231027	132100	79922105	4385	4385	4385	4385	0
384	20231027	132000	79922105	4385	4385	4385	4385	0
385	20231027	131900	79922105	4385	4385	4385	4385	0
386	20231027	131800	79922105	4385	4385	4385	4385	0
387	20231027	131700	79922105	4385	4385	4385	4385	0
388	20231027	131600	79922105	4385	4385	4385	4385	0
389	20231027	131500	79922105	4385	4385	4385	4385	0
390	20231027	131400	79922105	4385	4385	4385	4385	0
391	20231027	131300	79922105	4385	4385	4385	4385	0
392	20231027	131200	79922105	4385	4385	4385	4385	0
393	20231027	131100	79922105	4385	4385	4385	4385	0
394	20231027	131000	79922105	4385	4385	4385	4385	0
395	20231027	130900	79922105	4385	4385	4385	4385	0
396	20231027	130800	79922105	4385	4385	4385	4385	0
397	20231027	130700	79922105	4385	4385	4385	4385	0
398	20231027	130600	79922105	4385	4385	4385	4385	5
399	20231027	130500	79900180	4385	4385	4385	4385	3
400	20231027	130400	79887025	4390	4390	4390	4390	0
401	20231027	130300	79887025	4390	4390	4390	4390	0
402	20231027	130200	79887025	4390	4375	4390	4375	30
403	20231027	130100	79755565	4370	4370	4370	4370	0
404	20231027	130000	79755565	4370	4370	4370	4370	0
405	20231027	125900	79755565	4370	4370	4370	4370	11
406	20231027	125800	79707495	4340	4355	4355	4340	655
407	20231027	125700	76864365	4360	4360	4360	4360	0
408	20231027	125600	76864365	4360	4360	4360	4360	0
409	20231027	125500	76864365	4360	4360	4360	4360	24
410	20231027	125400	76759725	4360	4385	4385	4360	277
411	20231027	125300	75551860	4385	4385	4385	4385	0
412	20231027	125200	75551860	4385	4385	4385	4385	0
413	20231027	125100	75551860	4385	4385	4385	4385	0
414	20231027	125000	75551860	4385	4385	4385	4385	0
415	20231027	124900	75551860	4385	4385	4385	4385	0
416	20231027	124800	75551860	4385	4385	4385	4385	100
417	20231027	124700	75113360	4385	4385	4385	4385	0
418	20231027	124600	75113360	4385	4385	4385	4385	0
419	20231027	124500	75113360	4385	4385	4385	4385	0
420	20231027	124400	75113360	4385	4385	4385	4385	69
421	20231027	124300	74810795	4430	4430	4430	4430	0
422	20231027	124200	74810795	4430	4430	4430	4430	0
423	20231027	124100	74810795	4430	4430	4430	4430	0
424	20231027	124000	74810795	4430	4430	4430	4430	0
425	20231027	123900	74810795	4430	4430	4430	4430	0
426	20231027	123800	74810795	4430	4430	4430	4430	0
427	20231027	123700	74810795	4430	4430	4430	4430	0
428	20231027	123600	74810795	4430	4430	4430	4430	0
429	20231027	123500	74810795	4430	4430	4430	4430	0
430	20231027	123400	74810795	4430	4430	4430	4430	0
431	20231027	123300	74810795	4430	4430	4430	4430	0
432	20231027	123200	74810795	4430	4430	4430	4430	0
433	20231027	123100	74810795	4430	4430	4430	4430	0
434	20231027	123000	74810795	4430	4430	4430	4430	0
435	20231027	122900	74810795	4430	4430	4430	4430	0
436	20231027	122800	74810795	4430	4430	4430	4430	0
437	20231027	122700	74810795	4430	4430	4430	4430	0
438	20231027	122600	74810795	4430	4430	4430	4430	0
439	20231027	122500	74810795	4430	4430	4430	4430	0
440	20231027	122400	74810795	4430	4430	4430	4430	0
441	20231027	122300	74810795	4430	4430	4430	4430	2
442	20231027	122200	74801935	4435	4435	4435	4435	0
443	20231027	122100	74801935	4435	4395	4435	4395	160
444	20231027	122000	74095900	4385	4385	4385	4385	0
445	20231027	121900	74095900	4385	4385	4385	4385	1
446	20231027	121800	74091515	4340	4355	4355	4340	10
447	20231027	121700	74048025	4345	4350	4350	4345	210
448	20231027	121600	73135515	4350	4350	4350	4350	0
449	20231027	121500	73135515	4350	4350	4350	4350	0
450	20231027	121400	73135515	4350	4370	4370	4350	471
451	20231027	121300	71083405	4390	4390	4390	4390	0
452	20231027	121200	71083405	4390	4390	4390	4390	0
453	20231027	121100	71083405	4390	4390	4390	4390	0
454	20231027	121000	71083405	4390	4390	4390	4390	2
455	20231027	120900	71074625	4350	4350	4350	4350	0
456	20231027	120800	71074625	4350	4350	4350	4350	0
457	20231027	120700	71074625	4350	4350	4350	4350	0
458	20231027	120600	71074625	4350	4350	4350	4350	0
459	20231027	120500	71074625	4350	4350	4350	4350	0
460	20231027	120400	71074625	4350	4350	4350	4350	0
461	20231027	120300	71074625	4350	4405	4405	4350	85
462	20231027	120200	70703920	4405	4415	4425	4405	14
463	20231027	120100	70642160	4425	4425	4425	4425	1
464	20231027	120000	70637735	4435	4435	4435	4435	0
465	20231027	115900	70637735	4435	4435	4435	4435	0
466	20231027	115800	70637735	4435	4435	4435	4435	0
467	20231027	115700	70637735	4435	4435	4435	4435	0
468	20231027	115600	70637735	4435	4435	4435	4435	0
469	20231027	115500	70637735	4435	4435	4435	4435	0
470	20231027	115400	70637735	4435	4425	4435	4425	30
471	20231027	115300	70504850	4425	4395	4425	4395	70
472	20231027	115200	70195700	4390	4390	4390	4390	0
473	20231027	115100	70195700	4390	4390	4390	4390	100
474	20231027	115000	69756700	4390	4390	4390	4390	0
475	20231027	114900	69756700	4390	4390	4390	4390	0
476	20231027	114800	69756700	4390	4385	4390	4385	2
477	20231027	114700	69747925	4385	4385	4385	4385	0
478	20231027	114600	69747925	4385	4385	4385	4385	0
479	20231027	114500	69747925	4385	4385	4385	4385	1
480	20231027	114400	69743540	4375	4425	4425	4375	66
481	20231027	114300	69453895	4435	4480	4480	4435	492
482	20231027	114200	67271285	4435	4455	4455	4435	502
483	20231027	114100	65044175	4495	4495	4495	4495	0
484	20231027	114000	65044175	4495	4495	4495	4495	0
485	20231027	113900	65044175	4495	4495	4495	4495	0
486	20231027	113800	65044175	4495	4495	4495	4495	0
487	20231027	113700	65044175	4495	4495	4495	4495	0
488	20231027	113600	65044175	4495	4495	4495	4495	0
489	20231027	113500	65044175	4495	4495	4495	4495	0
490	20231027	113400	65044175	4495	4495	4495	4495	0
491	20231027	113300	65044175	4495	4495	4495	4495	0
492	20231027	113200	65044175	4495	4495	4495	4495	0
493	20231027	113100	65044175	4495	4495	4495	4495	1
494	20231027	113000	65039680	4495	4495	4495	4495	0
495	20231027	112900	65039680	4495	4495	4495	4495	0
496	20231027	112800	65039680	4495	4495	4495	4495	0
497	20231027	112700	65039680	4495	4495	4495	4495	0
498	20231027	112600	65039680	4495	4495	4495	4495	0
499	20231027	112500	65039680	4495	4495	4495	4495	4
500	20231027	112400	65021700	4500	4500	4500	4500	0
501	20231027	112300	65021700	4500	4500	4500	4500	0
502	20231027	112200	65021700	4500	4500	4500	4500	0
503	20231027	112100	65021700	4500	4500	4500	4500	0
504	20231027	112000	65021700	4500	4500	4500	4500	0
505	20231027	111900	65021700	4500	4500	4500	4500	0
506	20231027	111800	65021700	4500	4500	4500	4500	0
507	20231027	111700	65021700	4500	4500	4500	4500	0
508	20231027	111600	65021700	4500	4500	4500	4500	0
509	20231027	111500	65021700	4500	4500	4500	4500	0
510	20231027	111400	65021700	4500	4500	4500	4500	0
511	20231027	111300	65021700	4500	4500	4500	4500	0
512	20231027	111200	65021700	4500	4500	4500	4500	0
513	20231027	111100	65021700	4500	4500	4500	4500	0
514	20231027	111000	65021700	4500	4500	4500	4500	0
515	20231027	110900	65021700	4500	4500	4500	4500	0
516	20231027	110800	65021700	4500	4500	4500	4500	23
517	20231027	110700	64918200	4500	4490	4500	4490	22
518	20231027	110600	64819325	4490	4435	4490	4435	1150
519	20231027	110500	59664385	4435	4450	4450	4435	434
520	20231027	110400	57739580	4460	4460	4460	4460	5
521	20231027	110300	57717280	4435	4435	4435	4435	0
522	20231027	110200	57717280	4435	4445	4445	4435	542
523	20231027	110100	55312890	4460	4460	4460	4460	0
524	20231027	110000	55312890	4460	4460	4460	4460	0
525	20231027	105900	55312890	4460	4460	4460	4460	0
526	20231027	105800	55312890	4460	4460	4460	4460	0
527	20231027	105700	55312890	4460	4460	4460	4460	0
528	20231027	105600	55312890	4460	4460	4460	4460	0
529	20231027	105500	55312890	4460	4460	4460	4460	5
530	20231027	105400	55290590	4460	4460	4460	4460	1
531	20231027	105300	55286130	4445	4445	4445	4445	0
532	20231027	105200	55286130	4445	4450	4450	4445	13
533	20231027	105100	55228295	4455	4455	4455	4455	94
534	20231027	105000	54809525	4485	4485	4485	4485	0
535	20231027	104900	54809525	4485	4485	4485	4485	0
536	20231027	104800	54809525	4485	4485	4485	4485	0
537	20231027	104700	54809525	4485	4485	4485	4465	98
538	20231027	104600	54371915	4480	4480	4480	4480	0
539	20231027	104500	54371915	4480	4480	4480	4480	0
540	20231027	104400	54371915	4480	4480	4480	4480	0
541	20231027	104300	54371915	4480	4480	4480	4480	0
542	20231027	104200	54371915	4480	4480	4480	4480	120
543	20231027	104100	53834315	4480	4480	4480	4480	30
544	20231027	104000	53699915	4485	4475	4485	4475	100
545	20231027	103900	53251945	4475	4465	4475	4435	1175
546	20231027	103800	48006340	4435	4435	4435	4435	405
547	20231027	103700	46210165	4465	4465	4465	4465	0
548	20231027	103600	46210165	4465	4435	4465	4435	96
549	20231027	103500	45784375	4435	4435	4435	4435	0
550	20231027	103400	45784375	4435	4435	4435	4435	0
551	20231027	103300	45784375	4435	4435	4435	4435	0
552	20231027	103200	45784375	4435	4435	4435	4435	0
553	20231027	103100	45784375	4435	4465	4465	4435	501
554	20231027	103000	43561060	4435	4435	4435	4435	0
555	20231027	102900	43561060	4435	4435	4435	4435	0
556	20231027	102800	43561060	4435	4435	4435	4435	488
557	20231027	102700	41396780	4465	4475	4475	4465	10
558	20231027	102600	41352080	4475	4475	4475	4475	0
559	20231027	102500	41352080	4475	4475	4475	4475	4
560	20231027	102400	41334180	4480	4480	4480	4480	0
561	20231027	102300	41334180	4480	4475	4480	4475	2
562	20231027	102200	41325225	4475	4475	4475	4475	4
563	20231027	102100	41307325	4475	4475	4475	4475	77
564	20231027	102000	40962750	4480	4485	4485	4435	53
565	20231027	101900	40727290	4445	4445	4445	4445	0
566	20231027	101800	40727290	4445	4465	4465	4445	1000
567	20231027	101700	36278065	4485	4485	4485	4485	1
568	20231027	101600	36273580	4465	4480	4480	4465	145
569	20231027	101500	35626030	4485	4485	4485	4485	0
570	20231027	101400	35626030	4485	4485	4485	4485	5
571	20231027	101300	35603605	4485	4485	4485	4485	0
572	20231027	101200	35603605	4485	4485	4485	4485	120
573	20231027	101100	35065405	4490	4490	4490	4490	0
574	20231027	101000	35065405	4490	4490	4490	4490	10
575	20231027	100900	35020505	4490	4490	4490	4490	0
576	20231027	100800	35020505	4490	4485	4490	4485	222
577	20231027	100700	34023925	4490	4490	4490	4490	0
578	20231027	100600	34023925	4490	4455	4490	4455	851
579	20231027	100500	30227080	4455	4445	4455	4445	2266
580	20231027	100400	20148365	4445	4440	4445	4440	594
581	20231027	100300	17508875	4445	4445	4445	4445	0
582	20231027	100200	17508875	4445	4445	4445	4445	0
583	20231027	100100	17508875	4445	4445	4445	4445	0
584	20231027	100000	17508875	4445	4445	4445	4445	0
585	20231027	095900	17508875	4445	4445	4445	4445	0
586	20231027	095800	17508875	4445	4440	4445	4440	100
587	20231027	095700	17064425	4445	4415	4445	4415	920
588	20231027	095600	12997615	4375	4375	4375	4375	0
589	20231027	095500	12997615	4375	4375	4375	4375	8
590	20231027	095400	12962615	4415	4415	4415	4415	0
591	20231027	095300	12962615	4415	4415	4415	4415	0
592	20231027	095200	12962615	4415	4415	4415	4415	0
593	20231027	095100	12962615	4415	4405	4415	4405	280
594	20231027	095000	11726635	4405	4400	4405	4400	500
595	20231027	094900	9525185	4405	4405	4405	4405	0
596	20231027	094800	9525185	4405	4355	4405	4335	385
597	20231027	094700	7829640	4365	4365	4365	4365	0
598	20231027	094600	7829640	4365	4365	4365	4365	0
599	20231027	094500	7829640	4365	4365	4365	4365	0
600	20231027	094400	7829640	4365	4365	4365	4365	51
601	20231027	094300	7607025	4405	4405	4405	4405	0
602	20231027	094200	7607025	4405	4405	4405	4405	0
603	20231027	094100	7607025	4405	4405	4405	4405	0
604	20231027	094000	7607025	4405	4405	4405	4405	0
605	20231027	093900	7607025	4405	4405	4405	4405	0
606	20231027	093800	7607025	4405	4405	4405	4405	0
607	20231027	093700	7607025	4405	4405	4405	4405	0
608	20231027	093600	7607025	4405	4400	4405	4400	200
609	20231027	093500	6726125	4405	4405	4405	4405	0
610	20231027	093400	6726125	4405	4365	4405	4365	1001
611	20231027	093300	2337840	4370	4370	4370	4370	0
612	20231027	093200	2337840	4370	4370	4370	4370	0
613	20231027	093100	2337840	4370	4365	4370	4365	200
614	20231027	093000	1464780	4370	4370	4370	4370	0
615	20231027	092900	1464780	4370	4370	4370	4370	0
616	20231027	092800	1464780	4370	4370	4370	4370	0
617	20231027	092700	1464780	4370	4370	4370	4370	0
618	20231027	092600	1464780	4370	4370	4370	4370	0
619	20231027	092500	1464780	4370	4370	4370	4370	0
620	20231027	092400	1464780	4370	4370	4370	4370	0
621	20231027	092300	1464780	4370	4370	4370	4370	0
622	20231027	092200	1464780	4370	4370	4370	4370	0
623	20231027	092100	1464780	4370	4370	4370	4370	0
624	20231027	092000	1464780	4370	4355	4370	4355	5
625	20231027	091900	1442960	4370	4360	4370	4360	69
626	20231027	091800	1141490	4370	4365	4370	4365	30
627	20231027	091700	1010460	4370	4370	4370	4370	0
628	20231027	091600	1010460	4370	4370	4370	4370	0
629	20231027	091500	1010460	4370	4370	4370	4370	0
630	20231027	091400	1010460	4370	4370	4370	4370	0
631	20231027	091300	1010460	4370	4370	4370	4370	0
632	20231027	091200	1010460	4370	4370	4370	4370	0
633	20231027	091100	1010460	4370	4370	4370	4370	68
634	20231027	091000	713300	4370	4370	4370	4370	1
635	20231027	090900	708930	4335	4335	4335	4335	10
636	20231027	090800	665580	4370	4370	4370	4370	1
637	20231027	090700	661210	4335	4345	4345	4335	2
638	20231027	090600	652530	4355	4365	4395	4355	5
639	20231027	090500	630665	4375	4385	4425	4355	34
640	20231027	090400	481315	4385	4325	4395	4325	111
641	20231027	090300	0	4325	4325	4325	4325	0
642	20231027	090200	0	4325	4325	4325	4325	0
643	20231027	090100	0	4325	4325	4325	4325	0
644	20231027	090000	0	4325	4325	4325	4325	0