KissMeData/065130/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193200	186928300	5570	5570	5570	5570	82
3	20231027	193100	186928300	5570	5570	5570	5570	0
4	20231027	193000	186928300	5570	5570	5570	5570	0
5	20231027	192900	186928300	5570	5570	5570	5570	0
6	20231027	192800	186928300	5570	5570	5570	5570	0
7	20231027	192700	186928300	5570	5570	5570	5570	0
8	20231027	192600	186928300	5570	5570	5570	5570	0
9	20231027	192500	186928300	5570	5570	5570	5570	0
10	20231027	192400	186928300	5570	5570	5570	5570	0
11	20231027	192300	186928300	5570	5570	5570	5570	0
12	20231027	192200	186928300	5570	5570	5570	5570	0
13	20231027	192100	186928300	5570	5570	5570	5570	0
14	20231027	192000	186928300	5570	5570	5570	5570	0
15	20231027	191900	186928300	5570	5570	5570	5570	0
16	20231027	191800	186928300	5570	5570	5570	5570	0
17	20231027	191700	186928300	5570	5570	5570	5570	0
18	20231027	191600	186928300	5570	5570	5570	5570	0
19	20231027	191500	186928300	5570	5570	5570	5570	0
20	20231027	191400	186928300	5570	5570	5570	5570	0
21	20231027	191300	186928300	5570	5570	5570	5570	0
22	20231027	191200	186928300	5570	5570	5570	5570	0
23	20231027	191100	186928300	5570	5570	5570	5570	0
24	20231027	191000	186928300	5570	5570	5570	5570	0
25	20231027	190900	186928300	5570	5570	5570	5570	0
26	20231027	190800	186928300	5570	5570	5570	5570	0
27	20231027	190700	186928300	5570	5570	5570	5570	0
28	20231027	190600	186928300	5570	5570	5570	5570	0
29	20231027	190500	186928300	5570	5570	5570	5570	0
30	20231027	190400	186928300	5570	5570	5570	5570	0
31	20231027	190300	186928300	5570	5570	5570	5570	0
32	20231027	190200	186928300	5570	5570	5570	5570	82
33	20231027	190100	186928300	5570	5570	5570	5570	0
34	20231027	190000	186928300	5570	5570	5570	5570	0
35	20231027	185900	186928300	5570	5570	5570	5570	0
36	20231027	185800	186928300	5570	5570	5570	5570	0
37	20231027	185700	186928300	5570	5570	5570	5570	0
38	20231027	185600	186928300	5570	5570	5570	5570	0
39	20231027	185500	186928300	5570	5570	5570	5570	0
40	20231027	185400	186928300	5570	5570	5570	5570	0
41	20231027	185300	186928300	5570	5570	5570	5570	0
42	20231027	185200	186928300	5570	5570	5570	5570	0
43	20231027	185100	186928300	5570	5570	5570	5570	0
44	20231027	185000	186928300	5570	5570	5570	5570	0
45	20231027	184900	186928300	5570	5570	5570	5570	0
46	20231027	184800	186928300	5570	5570	5570	5570	0
47	20231027	184700	186928300	5570	5570	5570	5570	0
48	20231027	184600	186928300	5570	5570	5570	5570	0
49	20231027	184500	186928300	5570	5570	5570	5570	0
50	20231027	184400	186928300	5570	5570	5570	5570	0
51	20231027	184300	186928300	5570	5570	5570	5570	0
52	20231027	184200	186928300	5570	5570	5570	5570	0
53	20231027	184100	186928300	5570	5570	5570	5570	0
54	20231027	184000	186928300	5570	5570	5570	5570	0
55	20231027	183900	186928300	5570	5570	5570	5570	0
56	20231027	183800	186928300	5570	5570	5570	5570	0
57	20231027	183700	186928300	5570	5570	5570	5570	0
58	20231027	183600	186928300	5570	5570	5570	5570	0
59	20231027	183500	186928300	5570	5570	5570	5570	0
60	20231027	183400	186928300	5570	5570	5570	5570	0
61	20231027	183300	186928300	5570	5570	5570	5570	0
62	20231027	183200	186928300	5570	5570	5570	5570	82
63	20231027	183100	186928300	5570	5570	5570	5570	0
64	20231027	183000	186928300	5570	5570	5570	5570	0
65	20231027	182900	186928300	5570	5570	5570	5570	0
66	20231027	182800	186928300	5570	5570	5570	5570	0
67	20231027	182700	186928300	5570	5570	5570	5570	0
68	20231027	182600	186928300	5570	5570	5570	5570	0
69	20231027	182500	186928300	5570	5570	5570	5570	0
70	20231027	182400	186928300	5570	5570	5570	5570	0
71	20231027	182300	186928300	5570	5570	5570	5570	0
72	20231027	182200	186928300	5570	5570	5570	5570	0
73	20231027	182100	186928300	5570	5570	5570	5570	0
74	20231027	182000	186928300	5570	5570	5570	5570	0
75	20231027	181900	186928300	5570	5570	5570	5570	0
76	20231027	181800	186928300	5570	5570	5570	5570	0
77	20231027	181700	186928300	5570	5570	5570	5570	0
78	20231027	181600	186928300	5570	5570	5570	5570	0
79	20231027	181500	186928300	5570	5570	5570	5570	0
80	20231027	181400	186928300	5570	5570	5570	5570	0
81	20231027	181300	186928300	5570	5570	5570	5570	0
82	20231027	181200	186928300	5570	5570	5570	5570	0
83	20231027	181100	186928300	5570	5570	5570	5570	0
84	20231027	181000	186928300	5570	5570	5570	5570	0
85	20231027	180900	186928300	5570	5570	5570	5570	0
86	20231027	180800	186928300	5570	5570	5570	5570	0
87	20231027	180700	186928300	5570	5570	5570	5570	0
88	20231027	180600	186928300	5570	5570	5570	5570	0
89	20231027	180500	186928300	5570	5570	5570	5570	0
90	20231027	180400	186928300	5570	5570	5570	5570	0
91	20231027	180300	186928300	5570	5570	5570	5570	0
92	20231027	180200	186928300	5570	5570	5570	5570	82
93	20231027	180100	186928300	5570	5570	5570	5570	0
94	20231027	180000	186928300	5570	5570	5570	5570	0
95	20231027	175900	186928300	5570	5570	5570	5570	0
96	20231027	175800	186928300	5570	5570	5570	5570	0
97	20231027	175700	186928300	5570	5570	5570	5570	0
98	20231027	175600	186928300	5570	5570	5570	5570	0
99	20231027	175500	186928300	5570	5570	5570	5570	0
100	20231027	175400	186928300	5570	5570	5570	5570	0
101	20231027	175300	186928300	5570	5570	5570	5570	0
102	20231027	175200	186928300	5570	5570	5570	5570	0
103	20231027	175100	186928300	5570	5570	5570	5570	0
104	20231027	175000	186928300	5570	5570	5570	5570	0
105	20231027	174900	186928300	5570	5570	5570	5570	0
106	20231027	174800	186928300	5570	5570	5570	5570	0
107	20231027	174700	186928300	5570	5570	5570	5570	0
108	20231027	174600	186928300	5570	5570	5570	5570	0
109	20231027	174500	186928300	5570	5570	5570	5570	0
110	20231027	174400	186928300	5570	5570	5570	5570	0
111	20231027	174300	186928300	5570	5570	5570	5570	0
112	20231027	174200	186928300	5570	5570	5570	5570	0
113	20231027	174100	186928300	5570	5570	5570	5570	0
114	20231027	174000	186928300	5570	5570	5570	5570	0
115	20231027	173900	186928300	5570	5570	5570	5570	0
116	20231027	173800	186928300	5570	5570	5570	5570	0
117	20231027	173700	186928300	5570	5570	5570	5570	0
118	20231027	173600	186928300	5570	5570	5570	5570	0
119	20231027	173500	186928300	5570	5570	5570	5570	0
120	20231027	173400	186928300	5570	5570	5570	5570	0
121	20231027	173300	186928300	5570	5570	5570	5570	0
122	20231027	173200	186928300	5570	5570	5570	5570	82
123	20231027	173100	186928300	5570	5570	5570	5570	0
124	20231027	173000	186928300	5570	5570	5570	5570	0
125	20231027	172900	186928300	5570	5570	5570	5570	0
126	20231027	172800	186928300	5570	5570	5570	5570	0
127	20231027	172700	186928300	5570	5570	5570	5570	0
128	20231027	172600	186928300	5570	5570	5570	5570	0
129	20231027	172500	186928300	5570	5570	5570	5570	0
130	20231027	172400	186928300	5570	5570	5570	5570	0
131	20231027	172300	186928300	5570	5570	5570	5570	0
132	20231027	172200	186928300	5570	5570	5570	5570	0
133	20231027	172100	186928300	5570	5570	5570	5570	0
134	20231027	172000	186928300	5570	5570	5570	5570	0
135	20231027	171900	186928300	5570	5570	5570	5570	0
136	20231027	171800	186928300	5570	5570	5570	5570	0
137	20231027	171700	186928300	5570	5570	5570	5570	0
138	20231027	171600	186928300	5570	5570	5570	5570	0
139	20231027	171500	186928300	5570	5570	5570	5570	0
140	20231027	171400	186928300	5570	5570	5570	5570	0
141	20231027	171300	186928300	5570	5570	5570	5570	0
142	20231027	171200	186928300	5570	5570	5570	5570	0
143	20231027	171100	186928300	5570	5570	5570	5570	0
144	20231027	171000	186928300	5570	5570	5570	5570	0
145	20231027	170900	186928300	5570	5570	5570	5570	0
146	20231027	170800	186928300	5570	5570	5570	5570	0
147	20231027	170700	186928300	5570	5570	5570	5570	0
148	20231027	170600	186928300	5570	5570	5570	5570	0
149	20231027	170500	186928300	5570	5570	5570	5570	0
150	20231027	170400	186928300	5570	5570	5570	5570	0
151	20231027	170300	186928300	5570	5570	5570	5570	0
152	20231027	170200	186928300	5570	5570	5570	5570	82
153	20231027	170100	186928300	5570	5570	5570	5570	0
154	20231027	170000	186928300	5570	5570	5570	5570	0
155	20231027	165900	186928300	5570	5570	5570	5570	0
156	20231027	165800	186928300	5570	5570	5570	5570	0
157	20231027	165700	186928300	5570	5570	5570	5570	0
158	20231027	165600	186928300	5570	5570	5570	5570	0
159	20231027	165500	186928300	5570	5570	5570	5570	0
160	20231027	165400	186928300	5570	5570	5570	5570	0
161	20231027	165300	186928300	5570	5570	5570	5570	0
162	20231027	165200	186928300	5570	5570	5570	5570	0
163	20231027	165100	186928300	5570	5570	5570	5570	0
164	20231027	165000	186928300	5570	5570	5570	5570	0
165	20231027	164900	186928300	5570	5570	5570	5570	0
166	20231027	164800	186928300	5570	5570	5570	5570	0
167	20231027	164700	186928300	5570	5570	5570	5570	0
168	20231027	164600	186928300	5570	5570	5570	5570	0
169	20231027	164500	186928300	5570	5570	5570	5570	0
170	20231027	164400	186928300	5570	5570	5570	5570	0
171	20231027	164300	186928300	5570	5570	5570	5570	0
172	20231027	164200	186928300	5570	5570	5570	5570	0
173	20231027	164100	186928300	5570	5570	5570	5570	0
174	20231027	164000	186928300	5570	5570	5570	5570	0
175	20231027	163900	186928300	5570	5570	5570	5570	0
176	20231027	163800	186928300	5570	5570	5570	5570	0
177	20231027	163700	186928300	5570	5570	5570	5570	0
178	20231027	163600	186928300	5570	5570	5570	5570	0
179	20231027	163500	186928300	5570	5570	5570	5570	0
180	20231027	163400	186928300	5570	5570	5570	5570	0
181	20231027	163300	186928300	5570	5570	5570	5570	0
182	20231027	163200	186928300	5570	5570	5570	5570	82
183	20231027	163100	186928300	5570	5570	5570	5570	0
184	20231027	163000	186928300	5570	5570	5570	5570	0
185	20231027	162900	186928300	5570	5570	5570	5570	0
186	20231027	162800	186928300	5570	5570	5570	5570	0
187	20231027	162700	186928300	5570	5570	5570	5570	0
188	20231027	162600	186928300	5570	5570	5570	5570	0
189	20231027	162500	186928300	5570	5570	5570	5570	0
190	20231027	162400	186928300	5570	5570	5570	5570	0
191	20231027	162300	186928300	5570	5570	5570	5570	0
192	20231027	162200	186928300	5570	5570	5570	5570	0
193	20231027	162100	186928300	5570	5570	5570	5570	0
194	20231027	162000	186928300	5570	5570	5570	5570	0
195	20231027	161900	186928300	5570	5570	5570	5570	0
196	20231027	161800	186928300	5570	5570	5570	5570	0
197	20231027	161700	186928300	5570	5570	5570	5570	0
198	20231027	161600	186928300	5570	5570	5570	5570	0
199	20231027	161500	186928300	5570	5570	5570	5570	0
200	20231027	161400	186928300	5570	5570	5570	5570	0
201	20231027	161300	186928300	5570	5570	5570	5570	0
202	20231027	161200	186928300	5570	5570	5570	5570	0
203	20231027	161100	186928300	5570	5570	5570	5570	0
204	20231027	161000	186928300	5570	5570	5570	5570	0
205	20231027	160900	186928300	5570	5570	5570	5570	0
206	20231027	160800	186928300	5570	5570	5570	5570	0
207	20231027	160700	186928300	5570	5570	5570	5570	0
208	20231027	160600	186928300	5570	5570	5570	5570	0
209	20231027	160500	186928300	5570	5570	5570	5570	0
210	20231027	160400	186928300	5570	5570	5570	5570	0
211	20231027	160300	186928300	5570	5570	5570	5570	0
212	20231027	160200	186928300	5570	5570	5570	5570	82
213	20231027	160100	186928300	5570	5570	5570	5570	0
214	20231027	160000	186928300	5570	5570	5570	5570	0
215	20231027	155900	186928300	5570	5570	5570	5570	0
216	20231027	155800	186928300	5570	5570	5570	5570	0
217	20231027	155700	186928300	5570	5570	5570	5570	0
218	20231027	155600	186928300	5570	5570	5570	5570	0
219	20231027	155500	186928300	5570	5570	5570	5570	0
220	20231027	155400	186928300	5570	5570	5570	5570	0
221	20231027	155300	186928300	5570	5570	5570	5570	0
222	20231027	155200	186928300	5570	5570	5570	5570	0
223	20231027	155100	186928300	5570	5570	5570	5570	0
224	20231027	155000	186928300	5570	5570	5570	5570	0
225	20231027	154900	186928300	5570	5570	5570	5570	0
226	20231027	154800	186928300	5570	5570	5570	5570	0
227	20231027	154700	186928300	5570	5570	5570	5570	0
228	20231027	154600	186928300	5570	5570	5570	5570	0
229	20231027	154500	186928300	5570	5570	5570	5570	0
230	20231027	154400	186928300	5570	5570	5570	5570	0
231	20231027	154300	186928300	5570	5570	5570	5570	0
232	20231027	154200	186928300	5570	5570	5570	5570	0
233	20231027	154100	186928300	5570	5570	5570	5570	0
234	20231027	154000	186928300	5570	5570	5570	5570	0
235	20231027	153900	186928300	5570	5570	5570	5570	0
236	20231027	153800	186928300	5570	5570	5570	5570	0
237	20231027	153700	186928300	5570	5570	5570	5570	0
238	20231027	153600	186928300	5570	5570	5570	5570	0
239	20231027	153500	186928300	5570	5570	5570	5570	0
240	20231027	153400	186928300	5570	5570	5570	5570	0
241	20231027	153300	186928300	5570	5570	5570	5570	0
242	20231027	153200	186928300	5570	5570	5570	5570	82
243	20231027	153100	186928300	5570	5570	5570	5570	0
244	20231027	153000	186928300	5570	5570	5570	5570	82
245	20231027	152900	186471560	5570	5570	5570	5570	0
246	20231027	152800	186471560	5570	5570	5570	5570	0
247	20231027	152700	186471560	5570	5570	5570	5570	0
248	20231027	152600	186471560	5570	5570	5570	5570	0
249	20231027	152500	186471560	5570	5570	5570	5570	0
250	20231027	152400	186471560	5570	5570	5570	5570	0
251	20231027	152300	186471560	5570	5570	5570	5570	0
252	20231027	152200	186471560	5570	5570	5570	5570	0
253	20231027	152100	186471560	5570	5570	5570	5570	0
254	20231027	152000	186471560	5570	5570	5570	5570	0
255	20231027	151900	186471560	5570	5570	5570	5570	15
256	20231027	151800	186388010	5570	5560	5570	5560	31
257	20231027	151700	186215350	5560	5560	5560	5560	0
258	20231027	151600	186215350	5560	5560	5560	5560	185
259	20231027	151500	185186750	5560	5560	5560	5560	50
260	20231027	151400	184908750	5570	5570	5570	5570	57
261	20231027	151300	184591260	5570	5570	5570	5570	0
262	20231027	151200	184591260	5570	5570	5570	5570	0
263	20231027	151100	184591260	5570	5570	5570	5570	0
264	20231027	151000	184591260	5570	5590	5590	5570	212
265	20231027	150900	183408300	5580	5570	5580	5570	48
266	20231027	150800	183140600	5580	5580	5580	5580	0
267	20231027	150700	183140600	5580	5580	5580	5580	0
268	20231027	150600	183140600	5580	5570	5580	5570	2
269	20231027	150500	183129450	5580	5580	5580	5580	0
270	20231027	150400	183129450	5580	5580	5580	5580	89
271	20231027	150300	182632830	5570	5570	5570	5570	1
272	20231027	150200	182627260	5580	5580	5580	5580	10
273	20231027	150100	182571460	5580	5570	5580	5570	5
274	20231027	150000	182543600	5580	5580	5580	5580	0
275	20231027	145900	182543600	5580	5580	5580	5580	0
276	20231027	145800	182543600	5580	5580	5580	5580	0
277	20231027	145700	182543600	5580	5580	5580	5580	0
278	20231027	145600	182543600	5580	5580	5580	5580	37
279	20231027	145500	182337140	5580	5580	5580	5580	0
280	20231027	145400	182337140	5580	5580	5580	5580	0
281	20231027	145300	182337140	5580	5580	5580	5580	0
282	20231027	145200	182337140	5580	5580	5580	5580	0
283	20231027	145100	182337140	5580	5580	5580	5580	0
284	20231027	145000	182337140	5580	5580	5580	5580	10
285	20231027	144900	182281340	5570	5570	5570	5570	0
286	20231027	144800	182281340	5570	5570	5570	5570	0
287	20231027	144700	182281340	5570	5570	5570	5570	0
288	20231027	144600	182281340	5570	5570	5570	5570	0
289	20231027	144500	182281340	5570	5570	5570	5570	0
290	20231027	144400	182281340	5570	5570	5570	5570	100
291	20231027	144300	181724340	5550	5550	5550	5550	0
292	20231027	144200	181724340	5550	5550	5550	5550	0
293	20231027	144100	181724340	5550	5550	5550	5550	0
294	20231027	144000	181724340	5550	5550	5550	5550	0
295	20231027	143900	181724340	5550	5550	5550	5550	0
296	20231027	143800	181724340	5550	5560	5560	5550	100
297	20231027	143700	181168840	5580	5580	5580	5580	0
298	20231027	143600	181168840	5580	5580	5580	5580	0
299	20231027	143500	181168840	5580	5580	5580	5580	0
300	20231027	143400	181168840	5580	5580	5580	5580	0
301	20231027	143300	181168840	5580	5580	5580	5580	0
302	20231027	143200	181168840	5580	5580	5580	5580	0
303	20231027	143100	181168840	5580	5580	5580	5580	0
304	20231027	143000	181168840	5580	5580	5580	5580	0
305	20231027	142900	181168840	5580	5580	5580	5580	0
306	20231027	142800	181168840	5580	5580	5580	5580	0
307	20231027	142700	181168840	5580	5580	5580	5580	0
308	20231027	142600	181168840	5580	5580	5580	5580	0
309	20231027	142500	181168840	5580	5580	5580	5580	0
310	20231027	142400	181168840	5580	5580	5580	5580	0
311	20231027	142300	181168840	5580	5580	5580	5580	0
312	20231027	142200	181168840	5580	5580	5580	5580	0
313	20231027	142100	181168840	5580	5580	5580	5580	227
314	20231027	142000	179902180	5580	5580	5580	5580	0
315	20231027	141900	179902180	5580	5580	5580	5580	180
316	20231027	141800	178897780	5590	5590	5590	5590	0
317	20231027	141700	178897780	5590	5590	5590	5590	0
318	20231027	141600	178897780	5590	5590	5590	5590	0
319	20231027	141500	178897780	5590	5590	5590	5590	0
320	20231027	141400	178897780	5590	5590	5590	5590	100
321	20231027	141300	178338780	5590	5590	5590	5590	0
322	20231027	141200	178338780	5590	5590	5590	5590	0
323	20231027	141100	178338780	5590	5590	5590	5590	0
324	20231027	141000	178338780	5590	5590	5590	5590	0
325	20231027	140900	178338780	5590	5590	5590	5590	0
326	20231027	140800	178338780	5590	5590	5590	5590	1
327	20231027	140700	178333190	5590	5590	5590	5590	1
328	20231027	140600	178327600	5550	5550	5550	5550	0
329	20231027	140500	178327600	5550	5550	5550	5550	100
330	20231027	140400	177772600	5550	5550	5550	5550	288
331	20231027	140300	176174200	5540	5540	5540	5540	0
332	20231027	140200	176174200	5540	5540	5540	5540	5
333	20231027	140100	176146500	5550	5550	5550	5550	4324
334	20231027	140000	152148300	5560	5570	5570	5560	560
335	20231027	135900	149029700	5580	5580	5580	5580	40
336	20231027	135800	148806500	5580	5580	5580	5580	0
337	20231027	135700	148806500	5580	5580	5580	5580	0
338	20231027	135600	148806500	5580	5580	5580	5580	0
339	20231027	135500	148806500	5580	5580	5580	5580	0
340	20231027	135400	148806500	5580	5580	5580	5580	0
341	20231027	135300	148806500	5580	5580	5580	5580	0
342	20231027	135200	148806500	5580	5580	5580	5580	0
343	20231027	135100	148806500	5580	5580	5580	5580	0
344	20231027	135000	148806500	5580	5580	5580	5580	0
345	20231027	134900	148806500	5580	5580	5580	5580	0
346	20231027	134800	148806500	5580	5580	5580	5580	0
347	20231027	134700	148806500	5580	5580	5580	5580	0
348	20231027	134600	148806500	5580	5580	5580	5580	0
349	20231027	134500	148806500	5580	5580	5580	5580	0
350	20231027	134400	148806500	5580	5580	5580	5580	0
351	20231027	134300	148806500	5580	5580	5580	5580	0
352	20231027	134200	148806500	5580	5580	5580	5580	0
353	20231027	134100	148806500	5580	5580	5580	5580	0
354	20231027	134000	148806500	5580	5580	5580	5580	0
355	20231027	133900	148806500	5580	5580	5580	5580	0
356	20231027	133800	148806500	5580	5570	5580	5570	49
357	20231027	133700	148533090	5550	5550	5550	5550	0
358	20231027	133600	148533090	5550	5550	5550	5550	0
359	20231027	133500	148533090	5550	5550	5550	5550	0
360	20231027	133400	148533090	5550	5550	5550	5550	100
361	20231027	133300	147978090	5550	5550	5550	5550	4
362	20231027	133200	147955890	5550	5550	5550	5550	0
363	20231027	133100	147955890	5550	5550	5550	5550	0
364	20231027	133000	147955890	5550	5550	5550	5550	0
365	20231027	132900	147955890	5550	5550	5550	5550	0
366	20231027	132800	147955890	5550	5550	5550	5550	0
367	20231027	132700	147955890	5550	5550	5550	5550	0
368	20231027	132600	147955890	5550	5550	5550	5550	0
369	20231027	132500	147955890	5550	5550	5550	5550	0
370	20231027	132400	147955890	5550	5550	5550	5550	0
371	20231027	132300	147955890	5550	5550	5550	5550	0
372	20231027	132200	147955890	5550	5550	5550	5550	0
373	20231027	132100	147955890	5550	5550	5550	5550	0
374	20231027	132000	147955890	5550	5550	5550	5550	0
375	20231027	131900	147955890	5550	5550	5550	5550	333
376	20231027	131800	146107740	5550	5550	5550	5550	0
377	20231027	131700	146107740	5550	5550	5550	5550	608
378	20231027	131600	142733340	5560	5560	5560	5560	0
379	20231027	131500	142733340	5560	5560	5560	5560	598
380	20231027	131400	139408460	5560	5560	5560	5560	0
381	20231027	131300	139408460	5560	5560	5560	5560	10
382	20231027	131200	139352860	5560	5560	5560	5560	7
383	20231027	131100	139313940	5560	5560	5560	5560	0
384	20231027	131000	139313940	5560	5560	5560	5560	181
385	20231027	130900	138307580	5560	5560	5560	5560	0
386	20231027	130800	138307580	5560	5560	5560	5560	0
387	20231027	130700	138307580	5560	5560	5560	5560	462
388	20231027	130600	135738860	5560	5560	5560	5560	1
389	20231027	130500	135733300	5560	5560	5560	5560	0
390	20231027	130400	135733300	5560	5560	5560	5560	0
391	20231027	130300	135733300	5560	5560	5560	5560	4
392	20231027	130200	135711060	5560	5560	5560	5560	0
393	20231027	130100	135711060	5560	5560	5560	5560	0
394	20231027	130000	135711060	5560	5560	5560	5560	0
395	20231027	125900	135711060	5560	5560	5560	5560	0
396	20231027	125800	135711060	5560	5560	5560	5560	0
397	20231027	125700	135711060	5560	5560	5560	5560	2
398	20231027	125600	135699940	5570	5570	5570	5570	0
399	20231027	125500	135699940	5570	5570	5570	5570	8
400	20231027	125400	135655380	5570	5570	5570	5570	4
401	20231027	125300	135633100	5570	5570	5570	5570	5
402	20231027	125200	135605250	5560	5560	5560	5560	0
403	20231027	125100	135605250	5560	5560	5560	5560	0
404	20231027	125000	135605250	5560	5560	5560	5560	0
405	20231027	124900	135605250	5560	5560	5560	5560	0
406	20231027	124800	135605250	5560	5560	5560	5560	0
407	20231027	124700	135605250	5560	5560	5560	5560	0
408	20231027	124600	135605250	5560	5570	5570	5560	208
409	20231027	124500	134447190	5570	5580	5580	5570	574
410	20231027	124400	131247270	5590	5590	5590	5590	0
411	20231027	124300	131247270	5590	5590	5590	5590	0
412	20231027	124200	131247270	5590	5590	5590	5590	332
413	20231027	124100	129391390	5600	5600	5600	5600	0
414	20231027	124000	129391390	5600	5600	5600	5600	0
415	20231027	123900	129391390	5600	5600	5600	5600	0
416	20231027	123800	129391390	5600	5600	5600	5600	0
417	20231027	123700	129391390	5600	5600	5600	5600	0
418	20231027	123600	129391390	5600	5600	5600	5600	0
419	20231027	123500	129391390	5600	5600	5600	5600	0
420	20231027	123400	129391390	5600	5600	5600	5600	0
421	20231027	123300	129391390	5600	5600	5600	5600	0
422	20231027	123200	129391390	5600	5600	5600	5600	1
423	20231027	123100	129385790	5600	5600	5600	5600	0
424	20231027	123000	129385790	5600	5600	5600	5600	0
425	20231027	122900	129385790	5600	5600	5600	5600	0
426	20231027	122800	129385790	5600	5600	5600	5600	0
427	20231027	122700	129385790	5600	5600	5600	5600	0
428	20231027	122600	129385790	5600	5600	5600	5600	0
429	20231027	122500	129385790	5600	5600	5600	5600	330
430	20231027	122400	127537790	5600	5600	5600	5600	0
431	20231027	122300	127537790	5600	5600	5600	5600	0
432	20231027	122200	127537790	5600	5600	5600	5600	301
433	20231027	122100	125852190	5600	5600	5600	5600	4523
434	20231027	122000	100523390	5620	5620	5620	5610	28
435	20231027	121900	100366050	5620	5630	5630	5620	51
436	20231027	121800	100078930	5640	5640	5640	5640	0
437	20231027	121700	100078930	5640	5640	5640	5640	0
438	20231027	121600	100078930	5640	5640	5640	5640	0
439	20231027	121500	100078930	5640	5640	5640	5640	0
440	20231027	121400	100078930	5640	5640	5640	5640	0
441	20231027	121300	100078930	5640	5640	5640	5640	2
442	20231027	121200	100067650	5650	5650	5650	5650	0
443	20231027	121100	100067650	5650	5650	5650	5650	0
444	20231027	121000	100067650	5650	5650	5650	5650	0
445	20231027	120900	100067650	5650	5650	5650	5650	0
446	20231027	120800	100067650	5650	5650	5650	5650	0
447	20231027	120700	100067650	5650	5650	5650	5650	0
448	20231027	120600	100067650	5650	5650	5650	5650	0
449	20231027	120500	100067650	5650	5650	5650	5650	0
450	20231027	120400	100067650	5650	5650	5650	5650	0
451	20231027	120300	100067650	5650	5650	5650	5650	0
452	20231027	120200	100067650	5650	5650	5650	5650	2
453	20231027	120100	100056350	5650	5650	5650	5650	0
454	20231027	120000	100056350	5650	5650	5650	5650	0
455	20231027	115900	100056350	5650	5650	5650	5650	0
456	20231027	115800	100056350	5650	5660	5660	5650	4
457	20231027	115700	100033730	5670	5670	5670	5670	0
458	20231027	115600	100033730	5670	5670	5670	5670	0
459	20231027	115500	100033730	5670	5670	5670	5670	0
460	20231027	115400	100033730	5670	5670	5670	5670	0
461	20231027	115300	100033730	5670	5670	5670	5670	0
462	20231027	115200	100033730	5670	5670	5670	5670	1
463	20231027	115100	100028060	5670	5670	5670	5670	0
464	20231027	115000	100028060	5670	5670	5670	5670	104
465	20231027	114900	99438380	5670	5670	5670	5670	200
466	20231027	114800	98304380	5670	5650	5670	5650	301
467	20231027	114700	96598730	5660	5660	5660	5660	0
468	20231027	114600	96598730	5660	5660	5660	5660	0
469	20231027	114500	96598730	5660	5660	5660	5660	0
470	20231027	114400	96598730	5660	5660	5660	5660	0
471	20231027	114300	96598730	5660	5660	5670	5660	3
472	20231027	114200	96581740	5670	5620	5670	5620	563
473	20231027	114100	93398700	5610	5610	5610	5610	0
474	20231027	114000	93398700	5610	5610	5610	5610	0
475	20231027	113900	93398700	5610	5610	5610	5610	0
476	20231027	113800	93398700	5610	5610	5610	5610	4
477	20231027	113700	93376260	5630	5630	5630	5630	0
478	20231027	113600	93376260	5630	5610	5630	5610	56
479	20231027	113500	93061100	5630	5630	5630	5630	0
480	20231027	113400	93061100	5630	5630	5630	5630	0
481	20231027	113300	93061100	5630	5630	5630	5630	0
482	20231027	113200	93061100	5630	5620	5630	5620	327
483	20231027	113100	91220460	5620	5620	5620	5620	1
484	20231027	113000	91214840	5620	5610	5620	5610	15
485	20231027	112900	91130560	5580	5580	5580	5580	0
486	20231027	112800	91130560	5580	5580	5580	5580	0
487	20231027	112700	91130560	5580	5580	5580	5580	0
488	20231027	112600	91130560	5580	5580	5580	5580	0
489	20231027	112500	91130560	5580	5580	5580	5580	0
490	20231027	112400	91130560	5580	5580	5580	5580	0
491	20231027	112300	91130560	5580	5580	5580	5580	0
492	20231027	112200	91130560	5580	5580	5580	5580	0
493	20231027	112100	91130560	5580	5580	5580	5580	0
494	20231027	112000	91130560	5580	5580	5580	5580	0
495	20231027	111900	91130560	5580	5580	5580	5580	0
496	20231027	111800	91130560	5580	5580	5580	5580	1
497	20231027	111700	91124980	5580	5580	5580	5580	0
498	20231027	111600	91124980	5580	5580	5580	5580	0
499	20231027	111500	91124980	5580	5580	5580	5580	0
500	20231027	111400	91124980	5580	5580	5580	5580	0
501	20231027	111300	91124980	5580	5580	5580	5580	0
502	20231027	111200	91124980	5580	5580	5580	5580	0
503	20231027	111100	91124980	5580	5580	5580	5580	60
504	20231027	111000	90790180	5580	5580	5580	5580	50
505	20231027	110900	90511180	5580	5580	5580	5580	0
506	20231027	110800	90511180	5580	5580	5580	5580	0
507	20231027	110700	90511180	5580	5580	5580	5580	0
508	20231027	110600	90511180	5580	5580	5580	5580	4
509	20231027	110500	90488860	5620	5620	5620	5620	3
510	20231027	110400	90472000	5580	5580	5580	5580	0
511	20231027	110300	90472000	5580	5580	5580	5580	0
512	20231027	110200	90472000	5580	5580	5580	5580	0
513	20231027	110100	90472000	5580	5580	5580	5580	0
514	20231027	110000	90472000	5580	5580	5580	5580	0
515	20231027	105900	90472000	5580	5580	5580	5580	0
516	20231027	105800	90472000	5580	5580	5580	5580	0
517	20231027	105700	90472000	5580	5600	5600	5580	50
518	20231027	105600	90192840	5590	5590	5590	5590	0
519	20231027	105500	90192840	5590	5590	5590	5590	100
520	20231027	105400	89633840	5560	5560	5560	5560	0
521	20231027	105300	89633840	5560	5560	5560	5560	0
522	20231027	105200	89633840	5560	5560	5560	5560	0
523	20231027	105100	89633840	5560	5560	5560	5560	0
524	20231027	105000	89633840	5560	5610	5610	5560	30
525	20231027	104900	89466260	5610	5590	5610	5590	8
526	20231027	104800	89421400	5590	5590	5590	5590	0
527	20231027	104700	89421400	5590	5590	5590	5590	1
528	20231027	104600	89415810	5570	5570	5570	5570	1
529	20231027	104500	89410240	5560	5560	5560	5560	20
530	20231027	104400	89299040	5600	5600	5600	5600	0
531	20231027	104300	89299040	5600	5600	5600	5600	1
532	20231027	104200	89293440	5560	5560	5560	5560	0
533	20231027	104100	89293440	5560	5560	5560	5560	2
534	20231027	104000	89282320	5560	5560	5560	5560	0
535	20231027	103900	89282320	5560	5560	5560	5560	0
536	20231027	103800	89282320	5560	5560	5560	5560	0
537	20231027	103700	89282320	5560	5560	5560	5560	4
538	20231027	103600	89260080	5590	5590	5590	5590	0
539	20231027	103500	89260080	5590	5590	5590	5590	0
540	20231027	103400	89260080	5590	5590	5590	5590	0
541	20231027	103300	89260080	5590	5590	5590	5590	0
542	20231027	103200	89260080	5590	5590	5590	5590	0
543	20231027	103100	89260080	5590	5590	5590	5590	0
544	20231027	103000	89260080	5590	5590	5590	5590	0
545	20231027	102900	89260080	5590	5590	5590	5590	536
546	20231027	102800	86263840	5590	5590	5590	5590	0
547	20231027	102700	86263840	5590	5590	5590	5590	0
548	20231027	102600	86263840	5590	5590	5590	5590	0
549	20231027	102500	86263840	5590	5590	5590	5590	0
550	20231027	102400	86263840	5590	5590	5590	5590	0
551	20231027	102300	86263840	5590	5590	5590	5590	1
552	20231027	102200	86258250	5590	5590	5590	5590	0
553	20231027	102100	86258250	5590	5590	5590	5590	0
554	20231027	102000	86258250	5590	5590	5590	5590	0
555	20231027	101900	86258250	5590	5560	5620	5560	3119
556	20231027	101800	68902220	5510	5510	5510	5510	0
557	20231027	101700	68902220	5510	5510	5510	5510	0
558	20231027	101600	68902220	5510	5510	5510	5510	0
559	20231027	101500	68902220	5510	5510	5510	5510	0
560	20231027	101400	68902220	5510	5510	5510	5510	0
561	20231027	101300	68902220	5510	5510	5510	5510	0
562	20231027	101200	68902220	5510	5510	5510	5510	0
563	20231027	101100	68902220	5510	5510	5510	5510	0
564	20231027	101000	68902220	5510	5510	5510	5510	0
565	20231027	100900	68902220	5510	5510	5510	5510	0
566	20231027	100800	68902220	5510	5510	5510	5510	4
567	20231027	100700	68880180	5510	5510	5510	5510	0
568	20231027	100600	68880180	5510	5510	5510	5510	0
569	20231027	100500	68880180	5510	5510	5510	5510	0
570	20231027	100400	68880180	5510	5510	5510	5510	1
571	20231027	100300	68874670	5510	5510	5510	5510	0
572	20231027	100200	68874670	5510	5510	5510	5510	0
573	20231027	100100	68874670	5510	5510	5510	5510	0
574	20231027	100000	68874670	5510	5510	5510	5510	12
575	20231027	095900	68808550	5520	5520	5520	5520	2
576	20231027	095800	68797510	5520	5520	5520	5520	11
577	20231027	095700	68736790	5520	5520	5520	5520	11
578	20231027	095600	68676070	5520	5520	5520	5520	12
579	20231027	095500	68609830	5520	5520	5520	5520	11
580	20231027	095400	68549110	5540	5540	5540	5540	169
581	20231027	095300	67612850	5520	5520	5520	5520	111
582	20231027	095200	67000130	5520	5520	5520	5520	12
583	20231027	095100	66933890	5520	5520	5520	5520	61
584	20231027	095000	66597170	5520	5520	5520	5520	12
585	20231027	094900	66530930	5520	5520	5520	5520	0
586	20231027	094800	66530930	5520	5520	5520	5520	11
587	20231027	094700	66470210	5510	5520	5520	5510	11
588	20231027	094600	66409540	5510	5500	5510	5500	30
589	20231027	094500	66244360	5500	5500	5500	5500	12
590	20231027	094400	66178360	5500	5500	5500	5500	12
591	20231027	094300	66112360	5510	5510	5510	5510	327
592	20231027	094200	64310590	5490	5500	5500	5490	11
593	20231027	094100	64250160	5490	5510	5510	5490	24
594	20231027	094000	64118360	5510	5510	5510	5490	107
595	20231027	093900	63529950	5500	5500	5500	5500	211
596	20231027	093800	62369450	5510	5510	5510	5510	50
597	20231027	093700	62093950	5500	5510	5510	5500	193
598	20231027	093600	61030640	5510	5510	5510	5510	296
599	20231027	093500	59399680	5510	5510	5510	5510	12
600	20231027	093400	59333560	5510	5510	5510	5510	11
601	20231027	093300	59272950	5540	5510	5540	5500	12
602	20231027	093200	59206900	5540	5540	5540	5540	2
603	20231027	093100	59195820	5500	5510	5510	5500	2117
604	20231027	093000	47552310	5500	5510	5510	5500	535
605	20231027	092900	44604660	5510	5510	5510	5510	264
606	20231027	092800	43150020	5510	5520	5520	5510	319
607	20231027	092700	41392310	5510	5510	5510	5510	6
608	20231027	092600	41359250	5510	5520	5520	5510	60
609	20231027	092500	41028160	5520	5550	5550	5520	5217
610	20231027	092400	12077410	5550	5550	5550	5550	54
611	20231027	092300	11777710	5550	5550	5550	5550	12
612	20231027	092200	11711110	5560	5550	5560	5550	91
613	20231027	092100	11206040	5560	5560	5560	5560	0
614	20231027	092000	11206040	5560	5550	5560	5550	13
615	20231027	091900	11133880	5560	5560	5580	5560	855
616	20231027	091800	6377540	5560	5580	5580	5560	48
617	20231027	091700	6110610	5580	5570	5580	5570	22
618	20231027	091600	5987970	5580	5580	5580	5580	0
619	20231027	091500	5987970	5580	5590	5590	5560	233
620	20231027	091400	4689880	5580	5580	5580	5580	12
621	20231027	091300	4622920	5580	5590	5590	5580	174
622	20231027	091200	3651950	5580	5590	5590	5580	26
623	20231027	091100	3506710	5580	5580	5590	5580	28
624	20231027	091000	3350380	5610	5580	5610	5580	88
625	20231027	090900	2859190	5580	5580	5590	5580	33
626	20231027	090800	2675040	5570	5590	5590	5570	24
627	20231027	090700	2541060	5580	5580	5590	5580	101
628	20231027	090600	1977460	5580	5570	5580	5560	22
629	20231027	090500	1855000	5560	5560	5560	5560	2
630	20231027	090400	1843880	5560	5570	5570	5560	21
631	20231027	090300	1726950	5570	5570	5570	5570	11
632	20231027	090200	1665680	5560	5560	5560	5560	12
633	20231027	090100	1598960	5560	5560	5560	5560	11
634	20231027	090000	1537800	5610	5520	5610	5520	278