KissMeData/092780/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194900	143147610	5320	5320	5320	5320	991
3	20231027	194800	143147610	5320	5320	5320	5320	0
4	20231027	194700	143147610	5320	5320	5320	5320	0
5	20231027	194600	143147610	5320	5320	5320	5320	0
6	20231027	194500	143147610	5320	5320	5320	5320	0
7	20231027	194400	143147610	5320	5320	5320	5320	0
8	20231027	194300	143147610	5320	5320	5320	5320	0
9	20231027	194200	143147610	5320	5320	5320	5320	0
10	20231027	194100	143147610	5320	5320	5320	5320	0
11	20231027	194000	143147610	5320	5320	5320	5320	0
12	20231027	193900	143147610	5320	5320	5320	5320	0
13	20231027	193800	143147610	5320	5320	5320	5320	0
14	20231027	193700	143147610	5320	5320	5320	5320	0
15	20231027	193600	143147610	5320	5320	5320	5320	0
16	20231027	193500	143147610	5320	5320	5320	5320	0
17	20231027	193400	143147610	5320	5320	5320	5320	0
18	20231027	193300	143147610	5320	5320	5320	5320	0
19	20231027	193200	143147610	5320	5320	5320	5320	0
20	20231027	193100	143147610	5320	5320	5320	5320	0
21	20231027	193000	143147610	5320	5320	5320	5320	0
22	20231027	192900	143147610	5320	5320	5320	5320	0
23	20231027	192800	143147610	5320	5320	5320	5320	0
24	20231027	192700	143147610	5320	5320	5320	5320	0
25	20231027	192600	143147610	5320	5320	5320	5320	0
26	20231027	192500	143147610	5320	5320	5320	5320	0
27	20231027	192400	143147610	5320	5320	5320	5320	0
28	20231027	192300	143147610	5320	5320	5320	5320	0
29	20231027	192200	143147610	5320	5320	5320	5320	0
30	20231027	192100	143147610	5320	5320	5320	5320	0
31	20231027	192000	143147610	5320	5320	5320	5320	0
32	20231027	191900	143147610	5320	5320	5320	5320	991
33	20231027	191800	143147610	5320	5320	5320	5320	0
34	20231027	191700	143147610	5320	5320	5320	5320	0
35	20231027	191600	143147610	5320	5320	5320	5320	0
36	20231027	191500	143147610	5320	5320	5320	5320	0
37	20231027	191400	143147610	5320	5320	5320	5320	0
38	20231027	191300	143147610	5320	5320	5320	5320	0
39	20231027	191200	143147610	5320	5320	5320	5320	0
40	20231027	191100	143147610	5320	5320	5320	5320	0
41	20231027	191000	143147610	5320	5320	5320	5320	0
42	20231027	190900	143147610	5320	5320	5320	5320	0
43	20231027	190800	143147610	5320	5320	5320	5320	0
44	20231027	190700	143147610	5320	5320	5320	5320	0
45	20231027	190600	143147610	5320	5320	5320	5320	0
46	20231027	190500	143147610	5320	5320	5320	5320	0
47	20231027	190400	143147610	5320	5320	5320	5320	0
48	20231027	190300	143147610	5320	5320	5320	5320	0
49	20231027	190200	143147610	5320	5320	5320	5320	0
50	20231027	190100	143147610	5320	5320	5320	5320	0
51	20231027	190000	143147610	5320	5320	5320	5320	0
52	20231027	185900	143147610	5320	5320	5320	5320	0
53	20231027	185800	143147610	5320	5320	5320	5320	0
54	20231027	185700	143147610	5320	5320	5320	5320	0
55	20231027	185600	143147610	5320	5320	5320	5320	0
56	20231027	185500	143147610	5320	5320	5320	5320	0
57	20231027	185400	143147610	5320	5320	5320	5320	0
58	20231027	185300	143147610	5320	5320	5320	5320	0
59	20231027	185200	143147610	5320	5320	5320	5320	0
60	20231027	185100	143147610	5320	5320	5320	5320	0
61	20231027	185000	143147610	5320	5320	5320	5320	0
62	20231027	184900	143147610	5320	5320	5320	5320	991
63	20231027	184800	143147610	5320	5320	5320	5320	0
64	20231027	184700	143147610	5320	5320	5320	5320	0
65	20231027	184600	143147610	5320	5320	5320	5320	0
66	20231027	184500	143147610	5320	5320	5320	5320	0
67	20231027	184400	143147610	5320	5320	5320	5320	0
68	20231027	184300	143147610	5320	5320	5320	5320	0
69	20231027	184200	143147610	5320	5320	5320	5320	0
70	20231027	184100	143147610	5320	5320	5320	5320	0
71	20231027	184000	143147610	5320	5320	5320	5320	0
72	20231027	183900	143147610	5320	5320	5320	5320	0
73	20231027	183800	143147610	5320	5320	5320	5320	0
74	20231027	183700	143147610	5320	5320	5320	5320	0
75	20231027	183600	143147610	5320	5320	5320	5320	0
76	20231027	183500	143147610	5320	5320	5320	5320	0
77	20231027	183400	143147610	5320	5320	5320	5320	0
78	20231027	183300	143147610	5320	5320	5320	5320	0
79	20231027	183200	143147610	5320	5320	5320	5320	0
80	20231027	183100	143147610	5320	5320	5320	5320	0
81	20231027	183000	143147610	5320	5320	5320	5320	0
82	20231027	182900	143147610	5320	5320	5320	5320	0
83	20231027	182800	143147610	5320	5320	5320	5320	0
84	20231027	182700	143147610	5320	5320	5320	5320	0
85	20231027	182600	143147610	5320	5320	5320	5320	0
86	20231027	182500	143147610	5320	5320	5320	5320	0
87	20231027	182400	143147610	5320	5320	5320	5320	0
88	20231027	182300	143147610	5320	5320	5320	5320	0
89	20231027	182200	143147610	5320	5320	5320	5320	0
90	20231027	182100	143147610	5320	5320	5320	5320	0
91	20231027	182000	143147610	5320	5320	5320	5320	0
92	20231027	181900	143147610	5320	5320	5320	5320	991
93	20231027	181800	143147610	5320	5320	5320	5320	0
94	20231027	181700	143147610	5320	5320	5320	5320	0
95	20231027	181600	143147610	5320	5320	5320	5320	0
96	20231027	181500	143147610	5320	5320	5320	5320	0
97	20231027	181400	143147610	5320	5320	5320	5320	0
98	20231027	181300	143147610	5320	5320	5320	5320	0
99	20231027	181200	143147610	5320	5320	5320	5320	0
100	20231027	181100	143147610	5320	5320	5320	5320	0
101	20231027	181000	143147610	5320	5320	5320	5320	0
102	20231027	180900	143147610	5320	5320	5320	5320	0
103	20231027	180800	143147610	5320	5320	5320	5320	0
104	20231027	180700	143147610	5320	5320	5320	5320	0
105	20231027	180600	143147610	5320	5320	5320	5320	0
106	20231027	180500	143147610	5320	5320	5320	5320	0
107	20231027	180400	143147610	5320	5320	5320	5320	0
108	20231027	180300	143147610	5320	5320	5320	5320	0
109	20231027	180200	143147610	5320	5320	5320	5320	0
110	20231027	180100	143147610	5320	5320	5320	5320	0
111	20231027	180000	143147610	5320	5320	5320	5320	0
112	20231027	175900	143147610	5320	5320	5320	5320	0
113	20231027	175800	143147610	5320	5320	5320	5320	0
114	20231027	175700	143147610	5320	5320	5320	5320	0
115	20231027	175600	143147610	5320	5320	5320	5320	0
116	20231027	175500	143147610	5320	5320	5320	5320	0
117	20231027	175400	143147610	5320	5320	5320	5320	0
118	20231027	175300	143147610	5320	5320	5320	5320	0
119	20231027	175200	143147610	5320	5320	5320	5320	0
120	20231027	175100	143147610	5320	5320	5320	5320	0
121	20231027	175000	143147610	5320	5320	5320	5320	0
122	20231027	174900	143147610	5320	5320	5320	5320	991
123	20231027	174800	143147610	5320	5320	5320	5320	0
124	20231027	174700	143147610	5320	5320	5320	5320	0
125	20231027	174600	143147610	5320	5320	5320	5320	0
126	20231027	174500	143147610	5320	5320	5320	5320	0
127	20231027	174400	143147610	5320	5320	5320	5320	0
128	20231027	174300	143147610	5320	5320	5320	5320	0
129	20231027	174200	143147610	5320	5320	5320	5320	0
130	20231027	174100	143147610	5320	5320	5320	5320	0
131	20231027	174000	143147610	5320	5320	5320	5320	0
132	20231027	173900	143147610	5320	5320	5320	5320	0
133	20231027	173800	143147610	5320	5320	5320	5320	0
134	20231027	173700	143147610	5320	5320	5320	5320	0
135	20231027	173600	143147610	5320	5320	5320	5320	0
136	20231027	173500	143147610	5320	5320	5320	5320	0
137	20231027	173400	143147610	5320	5320	5320	5320	0
138	20231027	173300	143147610	5320	5320	5320	5320	0
139	20231027	173200	143147610	5320	5320	5320	5320	0
140	20231027	173100	143147610	5320	5320	5320	5320	0
141	20231027	173000	143147610	5320	5320	5320	5320	0
142	20231027	172900	143147610	5320	5320	5320	5320	0
143	20231027	172800	143147610	5320	5320	5320	5320	0
144	20231027	172700	143147610	5320	5320	5320	5320	0
145	20231027	172600	143147610	5320	5320	5320	5320	0
146	20231027	172500	143147610	5320	5320	5320	5320	0
147	20231027	172400	143147610	5320	5320	5320	5320	0
148	20231027	172300	143147610	5320	5320	5320	5320	0
149	20231027	172200	143147610	5320	5320	5320	5320	0
150	20231027	172100	143147610	5320	5320	5320	5320	0
151	20231027	172000	143147610	5320	5320	5320	5320	0
152	20231027	171900	143147610	5320	5320	5320	5320	991
153	20231027	171800	143147610	5320	5320	5320	5320	0
154	20231027	171700	143147610	5320	5320	5320	5320	0
155	20231027	171600	143147610	5320	5320	5320	5320	0
156	20231027	171500	143147610	5320	5320	5320	5320	0
157	20231027	171400	143147610	5320	5320	5320	5320	0
158	20231027	171300	143147610	5320	5320	5320	5320	0
159	20231027	171200	143147610	5320	5320	5320	5320	0
160	20231027	171100	143147610	5320	5320	5320	5320	0
161	20231027	171000	143147610	5320	5320	5320	5320	0
162	20231027	170900	143147610	5320	5320	5320	5320	0
163	20231027	170800	143147610	5320	5320	5320	5320	0
164	20231027	170700	143147610	5320	5320	5320	5320	0
165	20231027	170600	143147610	5320	5320	5320	5320	0
166	20231027	170500	143147610	5320	5320	5320	5320	0
167	20231027	170400	143147610	5320	5320	5320	5320	0
168	20231027	170300	143147610	5320	5320	5320	5320	0
169	20231027	170200	143147610	5320	5320	5320	5320	0
170	20231027	170100	143147610	5320	5320	5320	5320	0
171	20231027	170000	143147610	5320	5320	5320	5320	0
172	20231027	165900	143147610	5320	5320	5320	5320	0
173	20231027	165800	143147610	5320	5320	5320	5320	0
174	20231027	165700	143147610	5320	5320	5320	5320	0
175	20231027	165600	143147610	5320	5320	5320	5320	0
176	20231027	165500	143147610	5320	5320	5320	5320	0
177	20231027	165400	143147610	5320	5320	5320	5320	0
178	20231027	165300	143147610	5320	5320	5320	5320	0
179	20231027	165200	143147610	5320	5320	5320	5320	0
180	20231027	165100	143147610	5320	5320	5320	5320	0
181	20231027	165000	143147610	5320	5320	5320	5320	0
182	20231027	164900	143147610	5320	5320	5320	5320	991
183	20231027	164800	143147610	5320	5320	5320	5320	0
184	20231027	164700	143147610	5320	5320	5320	5320	0
185	20231027	164600	143147610	5320	5320	5320	5320	0
186	20231027	164500	143147610	5320	5320	5320	5320	0
187	20231027	164400	143147610	5320	5320	5320	5320	0
188	20231027	164300	143147610	5320	5320	5320	5320	0
189	20231027	164200	143147610	5320	5320	5320	5320	0
190	20231027	164100	143147610	5320	5320	5320	5320	0
191	20231027	164000	143147610	5320	5320	5320	5320	0
192	20231027	163900	143147610	5320	5320	5320	5320	0
193	20231027	163800	143147610	5320	5320	5320	5320	0
194	20231027	163700	143147610	5320	5320	5320	5320	0
195	20231027	163600	143147610	5320	5320	5320	5320	0
196	20231027	163500	143147610	5320	5320	5320	5320	0
197	20231027	163400	143147610	5320	5320	5320	5320	0
198	20231027	163300	143147610	5320	5320	5320	5320	0
199	20231027	163200	143147610	5320	5320	5320	5320	0
200	20231027	163100	143147610	5320	5320	5320	5320	0
201	20231027	163000	143147610	5320	5320	5320	5320	0
202	20231027	162900	143147610	5320	5320	5320	5320	0
203	20231027	162800	143147610	5320	5320	5320	5320	0
204	20231027	162700	143147610	5320	5320	5320	5320	0
205	20231027	162600	143147610	5320	5320	5320	5320	0
206	20231027	162500	143147610	5320	5320	5320	5320	0
207	20231027	162400	143147610	5320	5320	5320	5320	0
208	20231027	162300	143147610	5320	5320	5320	5320	0
209	20231027	162200	143147610	5320	5320	5320	5320	0
210	20231027	162100	143147610	5320	5320	5320	5320	0
211	20231027	162000	143147610	5320	5320	5320	5320	0
212	20231027	161900	143147610	5320	5320	5320	5320	991
213	20231027	161800	143147610	5320	5320	5320	5320	0
214	20231027	161700	143147610	5320	5320	5320	5320	0
215	20231027	161600	143147610	5320	5320	5320	5320	0
216	20231027	161500	143147610	5320	5320	5320	5320	0
217	20231027	161400	143147610	5320	5320	5320	5320	0
218	20231027	161300	143147610	5320	5320	5320	5320	0
219	20231027	161200	143147610	5320	5320	5320	5320	0
220	20231027	161100	143147610	5320	5320	5320	5320	0
221	20231027	161000	143147610	5320	5320	5320	5320	0
222	20231027	160900	143147610	5320	5320	5320	5320	0
223	20231027	160800	143147610	5320	5320	5320	5320	0
224	20231027	160700	143147610	5320	5320	5320	5320	0
225	20231027	160600	143147610	5320	5320	5320	5320	0
226	20231027	160500	143147610	5320	5320	5320	5320	0
227	20231027	160400	143147610	5320	5320	5320	5320	0
228	20231027	160300	143147610	5320	5320	5320	5320	0
229	20231027	160200	143147610	5320	5320	5320	5320	0
230	20231027	160100	143147610	5320	5320	5320	5320	0
231	20231027	160000	143147610	5320	5320	5320	5320	0
232	20231027	155900	143147610	5320	5320	5320	5320	0
233	20231027	155800	143147610	5320	5320	5320	5320	0
234	20231027	155700	143147610	5320	5320	5320	5320	0
235	20231027	155600	143147610	5320	5320	5320	5320	0
236	20231027	155500	143147610	5320	5320	5320	5320	0
237	20231027	155400	143147610	5320	5320	5320	5320	0
238	20231027	155300	143147610	5320	5320	5320	5320	0
239	20231027	155200	143147610	5320	5320	5320	5320	0
240	20231027	155100	143147610	5320	5320	5320	5320	0
241	20231027	155000	143147610	5320	5320	5320	5320	0
242	20231027	154900	143147610	5320	5320	5320	5320	991
243	20231027	154800	143147610	5320	5320	5320	5320	0
244	20231027	154700	143147610	5320	5320	5320	5320	0
245	20231027	154600	143147610	5320	5320	5320	5320	0
246	20231027	154500	143147610	5320	5320	5320	5320	0
247	20231027	154400	143147610	5320	5320	5320	5320	0
248	20231027	154300	143147610	5320	5320	5320	5320	0
249	20231027	154200	143147610	5320	5320	5320	5320	0
250	20231027	154100	143147610	5320	5320	5320	5320	0
251	20231027	154000	143147610	5320	5320	5320	5320	0
252	20231027	153900	143147610	5320	5320	5320	5320	0
253	20231027	153800	143147610	5320	5320	5320	5320	0
254	20231027	153700	143147610	5320	5320	5320	5320	0
255	20231027	153600	143147610	5320	5320	5320	5320	0
256	20231027	153500	143147610	5320	5320	5320	5320	0
257	20231027	153400	143147610	5320	5320	5320	5320	0
258	20231027	153300	143147610	5320	5320	5320	5320	0
259	20231027	153200	143147610	5320	5320	5320	5320	0
260	20231027	153100	143147610	5320	5320	5320	5320	0
261	20231027	153000	143147610	5320	5320	5320	5320	991
262	20231027	152900	137875490	5360	5360	5360	5360	0
263	20231027	152800	137875490	5360	5360	5360	5360	0
264	20231027	152700	137875490	5360	5360	5360	5360	0
265	20231027	152600	137875490	5360	5360	5360	5360	0
266	20231027	152500	137875490	5360	5360	5360	5360	0
267	20231027	152400	137875490	5360	5360	5360	5360	0
268	20231027	152300	137875490	5360	5360	5360	5360	0
269	20231027	152200	137875490	5360	5360	5360	5360	0
270	20231027	152100	137875490	5360	5360	5360	5360	0
271	20231027	152000	137875490	5360	5360	5360	5360	0
272	20231027	151900	137875490	5360	5360	5360	5360	30
273	20231027	151800	137714690	5360	5360	5360	5360	106
274	20231027	151700	137146530	5360	5360	5360	5360	0
275	20231027	151600	137146530	5360	5360	5360	5360	0
276	20231027	151500	137146530	5360	5350	5360	5350	29
277	20231027	151400	136991290	5360	5360	5360	5360	3
278	20231027	151300	136975210	5350	5340	5350	5340	29
279	20231027	151200	136820190	5350	5350	5350	5350	21
280	20231027	151100	136707840	5370	5370	5370	5370	0
281	20231027	151000	136707840	5370	5370	5370	5370	0
282	20231027	150900	136707840	5370	5370	5370	5370	0
283	20231027	150800	136707840	5370	5370	5370	5370	0
284	20231027	150700	136707840	5370	5370	5370	5370	0
285	20231027	150600	136707840	5370	5370	5370	5370	0
286	20231027	150500	136707840	5370	5370	5370	5370	0
287	20231027	150400	136707840	5370	5370	5370	5370	0
288	20231027	150300	136707840	5370	5370	5370	5370	0
289	20231027	150200	136707840	5370	5370	5370	5370	0
290	20231027	150100	136707840	5370	5370	5370	5370	0
291	20231027	150000	136707840	5370	5370	5370	5370	51
292	20231027	145900	136433970	5370	5370	5370	5370	1
293	20231027	145800	136428600	5340	5340	5340	5340	1
294	20231027	145700	136423260	5380	5380	5380	5380	0
295	20231027	145600	136423260	5380	5380	5380	5380	0
296	20231027	145500	136423260	5380	5380	5380	5380	0
297	20231027	145400	136423260	5380	5380	5380	5380	1
298	20231027	145300	136417880	5370	5370	5370	5370	0
299	20231027	145200	136417880	5370	5370	5370	5370	0
300	20231027	145100	136417880	5370	5370	5370	5370	0
301	20231027	145000	136417880	5370	5370	5370	5370	0
302	20231027	144900	136417880	5370	5370	5370	5370	918
303	20231027	144800	131488220	5370	5320	5370	5320	317
304	20231027	144700	129790930	5320	5320	5320	5320	5
305	20231027	144600	129764330	5320	5320	5320	5320	1
306	20231027	144500	129759010	5340	5340	5340	5340	0
307	20231027	144400	129759010	5340	5340	5340	5340	0
308	20231027	144300	129759010	5340	5340	5340	5340	1
309	20231027	144200	129753670	5300	5300	5300	5300	0
310	20231027	144100	129753670	5300	5340	5340	5300	3000
311	20231027	144000	113834680	5350	5350	5350	5350	0
312	20231027	143900	113834680	5350	5350	5350	5350	0
313	20231027	143800	113834680	5350	5350	5350	5350	0
314	20231027	143700	113834680	5350	5350	5350	5350	50
315	20231027	143600	113567180	5350	5350	5350	5350	0
316	20231027	143500	113567180	5350	5350	5350	5350	0
317	20231027	143400	113567180	5350	5350	5350	5350	0
318	20231027	143300	113567180	5350	5350	5350	5350	0
319	20231027	143200	113567180	5350	5350	5350	5350	41
320	20231027	143100	113347830	5350	5350	5350	5350	0
321	20231027	143000	113347830	5350	5350	5350	5350	0
322	20231027	142900	113347830	5350	5350	5350	5350	0
323	20231027	142800	113347830	5350	5350	5350	5350	0
324	20231027	142700	113347830	5350	5350	5350	5350	0
325	20231027	142600	113347830	5350	5350	5350	5350	0
326	20231027	142500	113347830	5350	5350	5350	5350	0
327	20231027	142400	113347830	5350	5350	5350	5350	0
328	20231027	142300	113347830	5350	5350	5350	5350	0
329	20231027	142200	113347830	5350	5350	5350	5350	0
330	20231027	142100	113347830	5350	5350	5350	5350	2
331	20231027	142000	113337130	5350	5350	5350	5350	0
332	20231027	141900	113337130	5350	5350	5350	5350	0
333	20231027	141800	113337130	5350	5350	5350	5350	53
334	20231027	141700	113053580	5340	5340	5340	5340	0
335	20231027	141600	113053580	5340	5340	5340	5340	2
336	20231027	141500	113042900	5370	5370	5370	5370	0
337	20231027	141400	113042900	5370	5370	5370	5370	0
338	20231027	141300	113042900	5370	5370	5370	5370	0
339	20231027	141200	113042900	5370	5370	5370	5370	0
340	20231027	141100	113042900	5370	5370	5370	5370	0
341	20231027	141000	113042900	5370	5370	5370	5370	0
342	20231027	140900	113042900	5370	5370	5370	5370	81
343	20231027	140800	112607930	5390	5390	5390	5390	0
344	20231027	140700	112607930	5390	5390	5390	5390	0
345	20231027	140600	112607930	5390	5390	5390	5390	0
346	20231027	140500	112607930	5390	5390	5390	5390	0
347	20231027	140400	112607930	5390	5390	5390	5390	0
348	20231027	140300	112607930	5390	5390	5390	5390	0
349	20231027	140200	112607930	5390	5390	5390	5390	0
350	20231027	140100	112607930	5390	5390	5390	5390	1
351	20231027	140000	112602540	5380	5380	5380	5380	37
352	20231027	135900	112403480	5370	5370	5370	5370	0
353	20231027	135800	112403480	5370	5370	5370	5370	0
354	20231027	135700	112403480	5370	5370	5370	5370	0
355	20231027	135600	112403480	5370	5370	5370	5370	0
356	20231027	135500	112403480	5370	5370	5370	5370	0
357	20231027	135400	112403480	5370	5370	5370	5370	0
358	20231027	135300	112403480	5370	5370	5370	5370	56
359	20231027	135200	112102760	5370	5370	5370	5370	0
360	20231027	135100	112102760	5370	5370	5370	5370	0
361	20231027	135000	112102760	5370	5370	5370	5370	6
362	20231027	134900	112070540	5370	5370	5370	5370	0
363	20231027	134800	112070540	5370	5370	5370	5370	0
364	20231027	134700	112070540	5370	5370	5370	5370	25
365	20231027	134600	111936290	5410	5410	5410	5410	0
366	20231027	134500	111936290	5410	5410	5410	5410	0
367	20231027	134400	111936290	5410	5410	5410	5410	0
368	20231027	134300	111936290	5410	5410	5410	5410	0
369	20231027	134200	111936290	5410	5410	5410	5410	0
370	20231027	134100	111936290	5410	5380	5410	5380	16
371	20231027	134000	111850180	5380	5340	5380	5340	420
372	20231027	133900	109602870	5320	5320	5320	5320	0
373	20231027	133800	109602870	5320	5320	5320	5320	0
374	20231027	133700	109602870	5320	5320	5320	5320	0
375	20231027	133600	109602870	5320	5320	5320	5320	216
376	20231027	133500	108453750	5340	5340	5340	5340	0
377	20231027	133400	108453750	5340	5340	5340	5340	0
378	20231027	133300	108453750	5340	5340	5340	5340	1
379	20231027	133200	108448410	5320	5320	5320	5320	7
380	20231027	133100	108411170	5330	5330	5330	5330	12
381	20231027	133000	108347210	5330	5330	5330	5330	0
382	20231027	132900	108347210	5330	5330	5330	5330	0
383	20231027	132800	108347210	5330	5330	5330	5330	40
384	20231027	132700	108134010	5330	5330	5330	5330	69
385	20231027	132600	107766240	5330	5320	5330	5320	7
386	20231027	132500	107728990	5320	5320	5320	5320	2
387	20231027	132400	107718350	5320	5320	5320	5320	6
388	20231027	132300	107686430	5320	5320	5320	5320	6
389	20231027	132200	107654510	5320	5320	5320	5320	0
390	20231027	132100	107654510	5320	5320	5320	5320	0
391	20231027	132000	107654510	5320	5320	5320	5320	140
392	20231027	131900	106909710	5330	5320	5330	5320	618
393	20231027	131800	103621850	5330	5330	5330	5330	0
394	20231027	131700	103621850	5330	5330	5330	5330	8
395	20231027	131600	103579210	5350	5350	5350	5350	1
396	20231027	131500	103573860	5330	5330	5330	5330	100
397	20231027	131400	103040860	5340	5350	5350	5340	1092
398	20231027	131300	97204720	5350	5350	5350	5350	15
399	20231027	131200	97124470	5360	5360	5360	5360	0
400	20231027	131100	97124470	5360	5360	5360	5360	514
401	20231027	131000	94369430	5360	5360	5360	5360	0
402	20231027	130900	94369430	5360	5360	5360	5360	100
403	20231027	130800	93833430	5360	5360	5360	5360	0
404	20231027	130700	93833430	5360	5360	5360	5360	0
405	20231027	130600	93833430	5360	5360	5360	5360	0
406	20231027	130500	93833430	5360	5360	5360	5360	0
407	20231027	130400	93833430	5360	5360	5360	5360	0
408	20231027	130300	93833430	5360	5360	5360	5360	0
409	20231027	130200	93833430	5360	5360	5360	5360	74
410	20231027	130100	93436790	5370	5380	5380	5370	1025
411	20231027	130000	87927380	5390	5390	5390	5390	84
412	20231027	125900	87474620	5410	5410	5410	5410	0
413	20231027	125800	87474620	5410	5410	5410	5410	0
414	20231027	125700	87474620	5410	5410	5410	5410	0
415	20231027	125600	87474620	5410	5410	5410	5410	0
416	20231027	125500	87474620	5410	5410	5410	5410	0
417	20231027	125400	87474620	5410	5410	5410	5410	0
418	20231027	125300	87474620	5410	5410	5410	5410	0
419	20231027	125200	87474620	5410	5410	5410	5410	0
420	20231027	125100	87474620	5410	5410	5410	5410	0
421	20231027	125000	87474620	5410	5410	5410	5410	0
422	20231027	124900	87474620	5410	5410	5410	5410	0
423	20231027	124800	87474620	5410	5410	5410	5410	15
424	20231027	124700	87393470	5430	5430	5430	5430	0
425	20231027	124600	87393470	5430	5430	5430	5430	0
426	20231027	124500	87393470	5430	5430	5430	5430	0
427	20231027	124400	87393470	5430	5430	5430	5430	0
428	20231027	124300	87393470	5430	5430	5430	5430	37
429	20231027	124200	87192560	5420	5420	5420	5420	20
430	20231027	124100	87084160	5430	5430	5430	5430	0
431	20231027	124000	87084160	5430	5420	5430	5420	20
432	20231027	123900	86975680	5420	5420	5420	5420	0
433	20231027	123800	86975680	5420	5410	5420	5410	5
434	20231027	123700	86948600	5410	5390	5410	5390	47
435	20231027	123600	86694830	5400	5400	5400	5400	0
436	20231027	123500	86694830	5400	5390	5400	5390	8
437	20231027	123400	86651700	5390	5390	5390	5390	5
438	20231027	123300	86624750	5390	5390	5390	5390	7
439	20231027	123200	86587020	5390	5390	5390	5390	5
440	20231027	123100	86560070	5390	5390	5390	5390	7
441	20231027	123000	86522340	5390	5390	5390	5390	5
442	20231027	122900	86495390	5390	5390	5390	5390	0
443	20231027	122800	86495390	5390	5390	5390	5390	172
444	20231027	122700	85568310	5390	5390	5390	5390	5
445	20231027	122600	85541360	5400	5400	5400	5400	0
446	20231027	122500	85541360	5400	5400	5400	5400	2
447	20231027	122400	85530560	5400	5400	5400	5400	340
448	20231027	122300	83694560	5400	5400	5400	5400	7
449	20231027	122200	83656760	5400	5400	5400	5400	27
450	20231027	122100	83510960	5400	5400	5400	5400	0
451	20231027	122000	83510960	5400	5400	5400	5400	2
452	20231027	121900	83500160	5400	5400	5400	5400	7
453	20231027	121800	83462360	5400	5400	5400	5400	0
454	20231027	121700	83462360	5400	5400	5400	5400	0
455	20231027	121600	83462360	5400	5400	5400	5400	257
456	20231027	121500	82074560	5400	5400	5400	5400	9
457	20231027	121400	82025960	5400	5400	5400	5400	0
458	20231027	121300	82025960	5400	5400	5400	5400	0
459	20231027	121200	82025960	5400	5400	5400	5400	8
460	20231027	121100	81982760	5400	5400	5400	5400	0
461	20231027	121000	81982760	5400	5400	5400	5400	0
462	20231027	120900	81982760	5400	5400	5400	5400	2
463	20231027	120800	81971960	5400	5400	5400	5400	14
464	20231027	120700	81896360	5420	5420	5420	5420	0
465	20231027	120600	81896360	5420	5420	5420	5420	0
466	20231027	120500	81896360	5420	5420	5420	5420	0
467	20231027	120400	81896360	5420	5420	5420	5420	0
468	20231027	120300	81896360	5420	5420	5420	5420	0
469	20231027	120200	81896360	5420	5420	5420	5420	0
470	20231027	120100	81896360	5420	5420	5420	5420	1
471	20231027	120000	81890940	5410	5410	5410	5410	0
472	20231027	115900	81890940	5410	5410	5410	5410	0
473	20231027	115800	81890940	5410	5410	5410	5410	0
474	20231027	115700	81890940	5410	5410	5410	5410	0
475	20231027	115600	81890940	5410	5410	5410	5410	113
476	20231027	115500	81279610	5430	5430	5430	5430	0
477	20231027	115400	81279610	5430	5430	5430	5430	0
478	20231027	115300	81279610	5430	5430	5430	5430	1
479	20231027	115200	81274180	5420	5420	5420	5420	183
480	20231027	115100	80282320	5440	5440	5440	5440	0
481	20231027	115000	80282320	5440	5440	5440	5440	0
482	20231027	114900	80282320	5440	5440	5440	5440	4
483	20231027	114800	80260560	5450	5440	5450	5440	100
484	20231027	114700	79715710	5450	5450	5450	5450	0
485	20231027	114600	79715710	5450	5450	5450	5450	0
486	20231027	114500	79715710	5450	5450	5450	5450	1
487	20231027	114400	79710260	5450	5420	5450	5420	55
488	20231027	114300	79410870	5450	5440	5450	5440	439
489	20231027	114200	77019830	5440	5430	5440	5430	93
490	20231027	114100	76514080	5420	5420	5420	5420	35
491	20231027	114000	76324380	5420	5420	5420	5420	0
492	20231027	113900	76324380	5420	5420	5420	5420	1
493	20231027	113800	76318960	5410	5410	5410	5410	0
494	20231027	113700	76318960	5410	5410	5410	5410	1
495	20231027	113600	76313550	5420	5420	5420	5420	0
496	20231027	113500	76313550	5420	5420	5420	5420	0
497	20231027	113400	76313550	5420	5420	5420	5420	1
498	20231027	113300	76308130	5410	5410	5410	5410	74
499	20231027	113200	75907790	5410	5420	5420	5410	350
500	20231027	113100	74013280	5420	5420	5420	5420	0
501	20231027	113000	74013280	5420	5420	5420	5420	0
502	20231027	112900	74013280	5420	5410	5420	5410	424
503	20231027	112800	71715680	5400	5400	5400	5400	3
504	20231027	112700	71699480	5400	5400	5400	5400	5
505	20231027	112600	71672480	5400	5400	5400	5400	102
506	20231027	112500	71121680	5400	5400	5400	5400	2
507	20231027	112400	71110880	5410	5410	5410	5410	0
508	20231027	112300	71110880	5410	5410	5410	5410	0
509	20231027	112200	71110880	5410	5410	5410	5410	0
510	20231027	112100	71110880	5410	5410	5410	5410	0
511	20231027	112000	71110880	5410	5400	5410	5400	398
512	20231027	111900	68958840	5400	5400	5400	5400	28
513	20231027	111800	68807640	5400	5400	5400	5400	200
514	20231027	111700	67727640	5400	5400	5400	5400	0
515	20231027	111600	67727640	5400	5400	5400	5400	0
516	20231027	111500	67727640	5400	5400	5400	5400	80
517	20231027	111400	67295640	5400	5400	5400	5400	216
518	20231027	111300	66129240	5400	5400	5400	5400	1
519	20231027	111200	66123840	5380	5380	5380	5380	0
520	20231027	111100	66123840	5380	5380	5380	5380	471
521	20231027	111000	63589860	5390	5390	5390	5390	494
522	20231027	110900	60927200	5380	5380	5380	5380	13
523	20231027	110800	60857260	5380	5380	5380	5380	0
524	20231027	110700	60857260	5380	5390	5390	5380	3
525	20231027	110600	60841110	5380	5380	5380	5380	13
526	20231027	110500	60771170	5380	5380	5380	5380	0
527	20231027	110400	60771170	5380	5380	5380	5380	2
528	20231027	110300	60760410	5380	5380	5380	5380	0
529	20231027	110200	60760410	5380	5380	5380	5380	100
530	20231027	110100	60222410	5380	5380	5380	5380	0
531	20231027	110000	60222410	5380	5380	5380	5380	2
532	20231027	105900	60211650	5390	5380	5390	5380	18
533	20231027	105800	60114800	5390	5390	5390	5390	1
534	20231027	105700	60109410	5380	5380	5380	5380	2
535	20231027	105600	60098650	5390	5390	5390	5390	29
536	20231027	105500	59942340	5390	5390	5390	5390	0
537	20231027	105400	59942340	5390	5390	5390	5390	0
538	20231027	105300	59942340	5390	5390	5390	5390	1
539	20231027	105200	59936950	5380	5380	5380	5380	302
540	20231027	105100	58312190	5370	5370	5370	5370	557
541	20231027	105000	55321100	5360	5360	5360	5360	279
542	20231027	104900	53825660	5360	5360	5360	5360	1
543	20231027	104800	53820300	5350	5350	5350	5350	0
544	20231027	104700	53820300	5350	5360	5360	5350	488
545	20231027	104600	51209160	5360	5350	5360	5350	236
546	20231027	104500	49946420	5350	5350	5350	5350	0
547	20231027	104400	49946420	5350	5350	5350	5350	0
548	20231027	104300	49946420	5350	5350	5350	5350	0
549	20231027	104200	49946420	5350	5350	5350	5350	0
550	20231027	104100	49946420	5350	5350	5350	5350	0
551	20231027	104000	49946420	5350	5350	5350	5350	0
552	20231027	103900	49946420	5350	5350	5350	5350	0
553	20231027	103800	49946420	5350	5350	5350	5350	0
554	20231027	103700	49946420	5350	5350	5350	5350	8
555	20231027	103600	49903620	5350	5350	5350	5350	0
556	20231027	103500	49903620	5350	5350	5350	5350	141
557	20231027	103400	49149270	5340	5340	5340	5340	15
558	20231027	103300	49069170	5350	5350	5350	5350	0
559	20231027	103200	49069170	5350	5350	5350	5350	0
560	20231027	103100	49069170	5350	5350	5350	5350	26
561	20231027	103000	48930070	5350	5350	5350	5350	2
562	20231027	102900	48919370	5350	5350	5350	5350	2
563	20231027	102800	48908670	5370	5370	5370	5370	0
564	20231027	102700	48908670	5370	5350	5370	5350	3
565	20231027	102600	48892600	5350	5350	5350	5350	6
566	20231027	102500	48860500	5350	5350	5350	5350	0
567	20231027	102400	48860500	5350	5350	5350	5350	107
568	20231027	102300	48288050	5370	5360	5370	5360	20
569	20231027	102200	48180830	5350	5350	5350	5350	9
570	20231027	102100	48132680	5350	5350	5350	5350	7
571	20231027	102000	48095230	5350	5350	5350	5350	9
572	20231027	101900	48047080	5350	5350	5350	5350	0
573	20231027	101800	48047080	5350	5370	5370	5350	67
574	20231027	101700	47687530	5370	5370	5370	5370	0
575	20231027	101600	47687530	5370	5370	5370	5370	0
576	20231027	101500	47687530	5370	5370	5370	5370	0
577	20231027	101400	47687530	5370	5370	5370	5370	0
578	20231027	101300	47687530	5370	5370	5370	5370	1
579	20231027	101200	47682160	5370	5360	5370	5360	136
580	20231027	101100	46953190	5350	5360	5360	5350	52
581	20231027	101000	46674490	5360	5360	5360	5360	0
582	20231027	100900	46674490	5360	5360	5360	5360	30
583	20231027	100800	46513690	5360	5360	5360	5360	0
584	20231027	100700	46513690	5360	5360	5360	5360	18
585	20231027	100600	46417210	5360	5350	5360	5350	15
586	20231027	100500	46336950	5360	5360	5360	5360	0
587	20231027	100400	46336950	5360	5360	5360	5360	0
588	20231027	100300	46336950	5360	5350	5360	5350	5
589	20231027	100200	46310190	5360	5360	5360	5360	0
590	20231027	100100	46310190	5360	5330	5360	5330	113
591	20231027	100000	45707610	5320	5320	5320	5320	19
592	20231027	095900	45606530	5330	5330	5330	5330	300
593	20231027	095800	44007530	5340	5360	5360	5340	29
594	20231027	095700	43852650	5330	5340	5340	5330	2
595	20231027	095600	43841980	5370	5370	5370	5370	0
596	20231027	095500	43841980	5370	5370	5370	5370	0
597	20231027	095400	43841980	5370	5370	5370	5370	0
598	20231027	095300	43841980	5370	5360	5370	5360	11
599	20231027	095200	43782960	5360	5350	5360	5350	153
600	20231027	095100	42962900	5360	5360	5360	5360	0
601	20231027	095000	42962900	5360	5340	5360	5340	48
602	20231027	094900	42706380	5300	5320	5320	5300	345
603	20231027	094800	40877430	5370	5370	5370	5370	0
604	20231027	094700	40877430	5370	5370	5370	5370	0
605	20231027	094600	40877430	5370	5310	5370	5310	46
606	20231027	094500	40632710	5300	5300	5300	5300	2
607	20231027	094400	40622110	5300	5300	5300	5300	13
608	20231027	094300	40553210	5310	5310	5310	5310	0
609	20231027	094200	40553210	5310	5310	5310	5310	200
610	20231027	094100	39491210	5300	5300	5300	5300	325
611	20231027	094000	37768710	5300	5320	5320	5300	740
612	20231027	093900	33838690	5370	5370	5370	5370	0
613	20231027	093800	33838690	5370	5370	5370	5370	0
614	20231027	093700	33838690	5370	5370	5370	5370	0
615	20231027	093600	33838690	5370	5370	5370	5370	13
616	20231027	093500	33768880	5380	5380	5380	5380	21
617	20231027	093400	33655900	5390	5390	5390	5390	0
618	20231027	093300	33655900	5390	5390	5390	5390	2
619	20231027	093200	33645120	5390	5390	5390	5390	1
620	20231027	093100	33639730	5400	5330	5400	5330	333
621	20231027	093000	31861870	5310	5310	5310	5310	0
622	20231027	092900	31861870	5310	5310	5310	5310	154
623	20231027	092800	31044130	5340	5350	5350	5340	21
624	20231027	092700	30931890	5360	5350	5360	5310	2018
625	20231027	092600	20180470	5360	5360	5360	5360	61
626	20231027	092500	19853510	5360	5390	5390	5360	156
627	20231027	092400	19013700	5400	5440	5440	5400	159
628	20231027	092300	18153140	5440	5440	5440	5440	0
629	20231027	092200	18153140	5440	5440	5440	5440	1
630	20231027	092100	18147700	5450	5450	5450	5450	0
631	20231027	092000	18147700	5450	5450	5450	5450	0
632	20231027	091900	18147700	5450	5450	5460	5450	210
633	20231027	091800	17003180	5460	5460	5460	5460	10
634	20231027	091700	16948580	5460	5410	5470	5410	1849
635	20231027	091600	6888810	5410	5410	5410	5410	0
636	20231027	091500	6888810	5410	5380	5410	5380	7
637	20231027	091400	6851120	5380	5380	5380	5380	0
638	20231027	091300	6851120	5380	5380	5380	5380	0
639	20231027	091200	6851120	5380	5380	5380	5380	20
640	20231027	091100	6743520	5380	5380	5380	5380	0
641	20231027	091000	6743520	5380	5380	5380	5380	0
642	20231027	090900	6743520	5380	5380	5380	5380	0
643	20231027	090800	6743520	5380	5390	5390	5380	10
644	20231027	090700	6689670	5410	5410	5410	5410	9
645	20231027	090600	6640980	5410	5410	5410	5410	0
646	20231027	090500	6640980	5410	5410	5410	5410	0
647	20231027	090400	6640980	5410	5380	5410	5350	18
648	20231027	090300	6544220	5410	5410	5410	5410	0
649	20231027	090200	6544220	5410	5370	5410	5370	45
650	20231027	090100	6302300	5350	5350	5350	5350	0
651	20231027	090000	6302300	5350	5350	5350	5350	729