KissMeData/137080/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200500	145564970	5830	5830	5830	5830	336
3	20231027	200400	145564970	5830	5830	5830	5830	0
4	20231027	200300	145564970	5830	5830	5830	5830	0
5	20231027	200200	145564970	5830	5830	5830	5830	0
6	20231027	200100	145564970	5830	5830	5830	5830	0
7	20231027	200000	145564970	5830	5830	5830	5830	0
8	20231027	195900	145564970	5830	5830	5830	5830	0
9	20231027	195800	145564970	5830	5830	5830	5830	0
10	20231027	195700	145564970	5830	5830	5830	5830	0
11	20231027	195600	145564970	5830	5830	5830	5830	0
12	20231027	195500	145564970	5830	5830	5830	5830	0
13	20231027	195400	145564970	5830	5830	5830	5830	0
14	20231027	195300	145564970	5830	5830	5830	5830	0
15	20231027	195200	145564970	5830	5830	5830	5830	0
16	20231027	195100	145564970	5830	5830	5830	5830	0
17	20231027	195000	145564970	5830	5830	5830	5830	0
18	20231027	194900	145564970	5830	5830	5830	5830	0
19	20231027	194800	145564970	5830	5830	5830	5830	0
20	20231027	194700	145564970	5830	5830	5830	5830	0
21	20231027	194600	145564970	5830	5830	5830	5830	0
22	20231027	194500	145564970	5830	5830	5830	5830	0
23	20231027	194400	145564970	5830	5830	5830	5830	0
24	20231027	194300	145564970	5830	5830	5830	5830	0
25	20231027	194200	145564970	5830	5830	5830	5830	0
26	20231027	194100	145564970	5830	5830	5830	5830	0
27	20231027	194000	145564970	5830	5830	5830	5830	0
28	20231027	193900	145564970	5830	5830	5830	5830	0
29	20231027	193800	145564970	5830	5830	5830	5830	0
30	20231027	193700	145564970	5830	5830	5830	5830	0
31	20231027	193600	145564970	5830	5830	5830	5830	0
32	20231027	193500	145564970	5830	5830	5830	5830	336
33	20231027	193400	145564970	5830	5830	5830	5830	0
34	20231027	193300	145564970	5830	5830	5830	5830	0
35	20231027	193200	145564970	5830	5830	5830	5830	0
36	20231027	193100	145564970	5830	5830	5830	5830	0
37	20231027	193000	145564970	5830	5830	5830	5830	0
38	20231027	192900	145564970	5830	5830	5830	5830	0
39	20231027	192800	145564970	5830	5830	5830	5830	0
40	20231027	192700	145564970	5830	5830	5830	5830	0
41	20231027	192600	145564970	5830	5830	5830	5830	0
42	20231027	192500	145564970	5830	5830	5830	5830	0
43	20231027	192400	145564970	5830	5830	5830	5830	0
44	20231027	192300	145564970	5830	5830	5830	5830	0
45	20231027	192200	145564970	5830	5830	5830	5830	0
46	20231027	192100	145564970	5830	5830	5830	5830	0
47	20231027	192000	145564970	5830	5830	5830	5830	0
48	20231027	191900	145564970	5830	5830	5830	5830	0
49	20231027	191800	145564970	5830	5830	5830	5830	0
50	20231027	191700	145564970	5830	5830	5830	5830	0
51	20231027	191600	145564970	5830	5830	5830	5830	0
52	20231027	191500	145564970	5830	5830	5830	5830	0
53	20231027	191400	145564970	5830	5830	5830	5830	0
54	20231027	191300	145564970	5830	5830	5830	5830	0
55	20231027	191200	145564970	5830	5830	5830	5830	0
56	20231027	191100	145564970	5830	5830	5830	5830	0
57	20231027	191000	145564970	5830	5830	5830	5830	0
58	20231027	190900	145564970	5830	5830	5830	5830	0
59	20231027	190800	145564970	5830	5830	5830	5830	0
60	20231027	190700	145564970	5830	5830	5830	5830	0
61	20231027	190600	145564970	5830	5830	5830	5830	0
62	20231027	190500	145564970	5830	5830	5830	5830	336
63	20231027	190400	145564970	5830	5830	5830	5830	0
64	20231027	190300	145564970	5830	5830	5830	5830	0
65	20231027	190200	145564970	5830	5830	5830	5830	0
66	20231027	190100	145564970	5830	5830	5830	5830	0
67	20231027	190000	145564970	5830	5830	5830	5830	0
68	20231027	185900	145564970	5830	5830	5830	5830	0
69	20231027	185800	145564970	5830	5830	5830	5830	0
70	20231027	185700	145564970	5830	5830	5830	5830	0
71	20231027	185600	145564970	5830	5830	5830	5830	0
72	20231027	185500	145564970	5830	5830	5830	5830	0
73	20231027	185400	145564970	5830	5830	5830	5830	0
74	20231027	185300	145564970	5830	5830	5830	5830	0
75	20231027	185200	145564970	5830	5830	5830	5830	0
76	20231027	185100	145564970	5830	5830	5830	5830	0
77	20231027	185000	145564970	5830	5830	5830	5830	0
78	20231027	184900	145564970	5830	5830	5830	5830	0
79	20231027	184800	145564970	5830	5830	5830	5830	0
80	20231027	184700	145564970	5830	5830	5830	5830	0
81	20231027	184600	145564970	5830	5830	5830	5830	0
82	20231027	184500	145564970	5830	5830	5830	5830	0
83	20231027	184400	145564970	5830	5830	5830	5830	0
84	20231027	184300	145564970	5830	5830	5830	5830	0
85	20231027	184200	145564970	5830	5830	5830	5830	0
86	20231027	184100	145564970	5830	5830	5830	5830	0
87	20231027	184000	145564970	5830	5830	5830	5830	0
88	20231027	183900	145564970	5830	5830	5830	5830	0
89	20231027	183800	145564970	5830	5830	5830	5830	0
90	20231027	183700	145564970	5830	5830	5830	5830	0
91	20231027	183600	145564970	5830	5830	5830	5830	0
92	20231027	183500	145564970	5830	5830	5830	5830	336
93	20231027	183400	145564970	5830	5830	5830	5830	0
94	20231027	183300	145564970	5830	5830	5830	5830	0
95	20231027	183200	145564970	5830	5830	5830	5830	0
96	20231027	183100	145564970	5830	5830	5830	5830	0
97	20231027	183000	145564970	5830	5830	5830	5830	0
98	20231027	182900	145564970	5830	5830	5830	5830	0
99	20231027	182800	145564970	5830	5830	5830	5830	0
100	20231027	182700	145564970	5830	5830	5830	5830	0
101	20231027	182600	145564970	5830	5830	5830	5830	0
102	20231027	182500	145564970	5830	5830	5830	5830	0
103	20231027	182400	145564970	5830	5830	5830	5830	0
104	20231027	182300	145564970	5830	5830	5830	5830	0
105	20231027	182200	145564970	5830	5830	5830	5830	0
106	20231027	182100	145564970	5830	5830	5830	5830	0
107	20231027	182000	145564970	5830	5830	5830	5830	0
108	20231027	181900	145564970	5830	5830	5830	5830	0
109	20231027	181800	145564970	5830	5830	5830	5830	0
110	20231027	181700	145564970	5830	5830	5830	5830	0
111	20231027	181600	145564970	5830	5830	5830	5830	0
112	20231027	181500	145564970	5830	5830	5830	5830	0
113	20231027	181400	145564970	5830	5830	5830	5830	0
114	20231027	181300	145564970	5830	5830	5830	5830	0
115	20231027	181200	145564970	5830	5830	5830	5830	0
116	20231027	181100	145564970	5830	5830	5830	5830	0
117	20231027	181000	145564970	5830	5830	5830	5830	0
118	20231027	180900	145564970	5830	5830	5830	5830	0
119	20231027	180800	145564970	5830	5830	5830	5830	0
120	20231027	180700	145564970	5830	5830	5830	5830	0
121	20231027	180600	145564970	5830	5830	5830	5830	0
122	20231027	180500	145564970	5830	5830	5830	5830	336
123	20231027	180400	145564970	5830	5830	5830	5830	0
124	20231027	180300	145564970	5830	5830	5830	5830	0
125	20231027	180200	145564970	5830	5830	5830	5830	0
126	20231027	180100	145564970	5830	5830	5830	5830	0
127	20231027	180000	145564970	5830	5830	5830	5830	0
128	20231027	175900	145564970	5830	5830	5830	5830	0
129	20231027	175800	145564970	5830	5830	5830	5830	0
130	20231027	175700	145564970	5830	5830	5830	5830	0
131	20231027	175600	145564970	5830	5830	5830	5830	0
132	20231027	175500	145564970	5830	5830	5830	5830	0
133	20231027	175400	145564970	5830	5830	5830	5830	0
134	20231027	175300	145564970	5830	5830	5830	5830	0
135	20231027	175200	145564970	5830	5830	5830	5830	0
136	20231027	175100	145564970	5830	5830	5830	5830	0
137	20231027	175000	145564970	5830	5830	5830	5830	0
138	20231027	174900	145564970	5830	5830	5830	5830	0
139	20231027	174800	145564970	5830	5830	5830	5830	0
140	20231027	174700	145564970	5830	5830	5830	5830	0
141	20231027	174600	145564970	5830	5830	5830	5830	0
142	20231027	174500	145564970	5830	5830	5830	5830	0
143	20231027	174400	145564970	5830	5830	5830	5830	0
144	20231027	174300	145564970	5830	5830	5830	5830	0
145	20231027	174200	145564970	5830	5830	5830	5830	0
146	20231027	174100	145564970	5830	5830	5830	5830	0
147	20231027	174000	145564970	5830	5830	5830	5830	0
148	20231027	173900	145564970	5830	5830	5830	5830	0
149	20231027	173800	145564970	5830	5830	5830	5830	0
150	20231027	173700	145564970	5830	5830	5830	5830	0
151	20231027	173600	145564970	5830	5830	5830	5830	0
152	20231027	173500	145564970	5830	5830	5830	5830	336
153	20231027	173400	145564970	5830	5830	5830	5830	0
154	20231027	173300	145564970	5830	5830	5830	5830	0
155	20231027	173200	145564970	5830	5830	5830	5830	0
156	20231027	173100	145564970	5830	5830	5830	5830	0
157	20231027	173000	145564970	5830	5830	5830	5830	0
158	20231027	172900	145564970	5830	5830	5830	5830	0
159	20231027	172800	145564970	5830	5830	5830	5830	0
160	20231027	172700	145564970	5830	5830	5830	5830	0
161	20231027	172600	145564970	5830	5830	5830	5830	0
162	20231027	172500	145564970	5830	5830	5830	5830	0
163	20231027	172400	145564970	5830	5830	5830	5830	0
164	20231027	172300	145564970	5830	5830	5830	5830	0
165	20231027	172200	145564970	5830	5830	5830	5830	0
166	20231027	172100	145564970	5830	5830	5830	5830	0
167	20231027	172000	145564970	5830	5830	5830	5830	0
168	20231027	171900	145564970	5830	5830	5830	5830	0
169	20231027	171800	145564970	5830	5830	5830	5830	0
170	20231027	171700	145564970	5830	5830	5830	5830	0
171	20231027	171600	145564970	5830	5830	5830	5830	0
172	20231027	171500	145564970	5830	5830	5830	5830	0
173	20231027	171400	145564970	5830	5830	5830	5830	0
174	20231027	171300	145564970	5830	5830	5830	5830	0
175	20231027	171200	145564970	5830	5830	5830	5830	0
176	20231027	171100	145564970	5830	5830	5830	5830	0
177	20231027	171000	145564970	5830	5830	5830	5830	0
178	20231027	170900	145564970	5830	5830	5830	5830	0
179	20231027	170800	145564970	5830	5830	5830	5830	0
180	20231027	170700	145564970	5830	5830	5830	5830	0
181	20231027	170600	145564970	5830	5830	5830	5830	0
182	20231027	170500	145564970	5830	5830	5830	5830	336
183	20231027	170400	145564970	5830	5830	5830	5830	0
184	20231027	170300	145564970	5830	5830	5830	5830	0
185	20231027	170200	145564970	5830	5830	5830	5830	0
186	20231027	170100	145564970	5830	5830	5830	5830	0
187	20231027	170000	145564970	5830	5830	5830	5830	0
188	20231027	165900	145564970	5830	5830	5830	5830	0
189	20231027	165800	145564970	5830	5830	5830	5830	0
190	20231027	165700	145564970	5830	5830	5830	5830	0
191	20231027	165600	145564970	5830	5830	5830	5830	0
192	20231027	165500	145564970	5830	5830	5830	5830	0
193	20231027	165400	145564970	5830	5830	5830	5830	0
194	20231027	165300	145564970	5830	5830	5830	5830	0
195	20231027	165200	145564970	5830	5830	5830	5830	0
196	20231027	165100	145564970	5830	5830	5830	5830	0
197	20231027	165000	145564970	5830	5830	5830	5830	0
198	20231027	164900	145564970	5830	5830	5830	5830	0
199	20231027	164800	145564970	5830	5830	5830	5830	0
200	20231027	164700	145564970	5830	5830	5830	5830	0
201	20231027	164600	145564970	5830	5830	5830	5830	0
202	20231027	164500	145564970	5830	5830	5830	5830	0
203	20231027	164400	145564970	5830	5830	5830	5830	0
204	20231027	164300	145564970	5830	5830	5830	5830	0
205	20231027	164200	145564970	5830	5830	5830	5830	0
206	20231027	164100	145564970	5830	5830	5830	5830	0
207	20231027	164000	145564970	5830	5830	5830	5830	0
208	20231027	163900	145564970	5830	5830	5830	5830	0
209	20231027	163800	145564970	5830	5830	5830	5830	0
210	20231027	163700	145564970	5830	5830	5830	5830	0
211	20231027	163600	145564970	5830	5830	5830	5830	0
212	20231027	163500	145564970	5830	5830	5830	5830	336
213	20231027	163400	145564970	5830	5830	5830	5830	0
214	20231027	163300	145564970	5830	5830	5830	5830	0
215	20231027	163200	145564970	5830	5830	5830	5830	0
216	20231027	163100	145564970	5830	5830	5830	5830	0
217	20231027	163000	145564970	5830	5830	5830	5830	0
218	20231027	162900	145564970	5830	5830	5830	5830	0
219	20231027	162800	145564970	5830	5830	5830	5830	0
220	20231027	162700	145564970	5830	5830	5830	5830	0
221	20231027	162600	145564970	5830	5830	5830	5830	0
222	20231027	162500	145564970	5830	5830	5830	5830	0
223	20231027	162400	145564970	5830	5830	5830	5830	0
224	20231027	162300	145564970	5830	5830	5830	5830	0
225	20231027	162200	145564970	5830	5830	5830	5830	0
226	20231027	162100	145564970	5830	5830	5830	5830	0
227	20231027	162000	145564970	5830	5830	5830	5830	0
228	20231027	161900	145564970	5830	5830	5830	5830	0
229	20231027	161800	145564970	5830	5830	5830	5830	0
230	20231027	161700	145564970	5830	5830	5830	5830	0
231	20231027	161600	145564970	5830	5830	5830	5830	0
232	20231027	161500	145564970	5830	5830	5830	5830	0
233	20231027	161400	145564970	5830	5830	5830	5830	0
234	20231027	161300	145564970	5830	5830	5830	5830	0
235	20231027	161200	145564970	5830	5830	5830	5830	0
236	20231027	161100	145564970	5830	5830	5830	5830	0
237	20231027	161000	145564970	5830	5830	5830	5830	0
238	20231027	160900	145564970	5830	5830	5830	5830	0
239	20231027	160800	145564970	5830	5830	5830	5830	0
240	20231027	160700	145564970	5830	5830	5830	5830	0
241	20231027	160600	145564970	5830	5830	5830	5830	0
242	20231027	160500	145564970	5830	5830	5830	5830	336
243	20231027	160400	145564970	5830	5830	5830	5830	0
244	20231027	160300	145564970	5830	5830	5830	5830	0
245	20231027	160200	145564970	5830	5830	5830	5830	0
246	20231027	160100	145564970	5830	5830	5830	5830	0
247	20231027	160000	145564970	5830	5830	5830	5830	0
248	20231027	155900	145564970	5830	5830	5830	5830	0
249	20231027	155800	145564970	5830	5830	5830	5830	0
250	20231027	155700	145564970	5830	5830	5830	5830	0
251	20231027	155600	145564970	5830	5830	5830	5830	0
252	20231027	155500	145564970	5830	5830	5830	5830	0
253	20231027	155400	145564970	5830	5830	5830	5830	0
254	20231027	155300	145564970	5830	5830	5830	5830	0
255	20231027	155200	145564970	5830	5830	5830	5830	0
256	20231027	155100	145564970	5830	5830	5830	5830	0
257	20231027	155000	145564970	5830	5830	5830	5830	0
258	20231027	154900	145564970	5830	5830	5830	5830	0
259	20231027	154800	145564970	5830	5830	5830	5830	0
260	20231027	154700	145564970	5830	5830	5830	5830	0
261	20231027	154600	145564970	5830	5830	5830	5830	0
262	20231027	154500	145564970	5830	5830	5830	5830	0
263	20231027	154400	145564970	5830	5830	5830	5830	0
264	20231027	154300	145564970	5830	5830	5830	5830	0
265	20231027	154200	145564970	5830	5830	5830	5830	0
266	20231027	154100	145564970	5830	5830	5830	5830	0
267	20231027	154000	145564970	5830	5830	5830	5830	0
268	20231027	153900	145564970	5830	5830	5830	5830	0
269	20231027	153800	145564970	5830	5830	5830	5830	0
270	20231027	153700	145564970	5830	5830	5830	5830	0
271	20231027	153600	145564970	5830	5830	5830	5830	0
272	20231027	153500	145564970	5830	5830	5830	5830	336
273	20231027	153400	145564970	5830	5830	5830	5830	0
274	20231027	153300	145564970	5830	5830	5830	5830	0
275	20231027	153200	145564970	5830	5830	5830	5830	0
276	20231027	153100	145564970	5830	5830	5830	5830	0
277	20231027	153000	145564970	5830	5830	5830	5830	336
278	20231027	152900	143606090	5790	5790	5790	5790	0
279	20231027	152800	143606090	5790	5790	5790	5790	0
280	20231027	152700	143606090	5790	5790	5790	5790	0
281	20231027	152600	143606090	5790	5790	5790	5790	0
282	20231027	152500	143606090	5790	5790	5790	5790	0
283	20231027	152400	143606090	5790	5790	5790	5790	0
284	20231027	152300	143606090	5790	5790	5790	5790	0
285	20231027	152200	143606090	5790	5790	5790	5790	0
286	20231027	152100	143606090	5790	5790	5790	5790	0
287	20231027	152000	143606090	5790	5790	5790	5790	0
288	20231027	151900	143606090	5790	5790	5790	5790	0
289	20231027	151800	143606090	5790	5790	5790	5790	1
290	20231027	151700	143600300	5780	5790	5790	5780	206
291	20231027	151600	142407620	5790	5790	5790	5790	19
292	20231027	151500	142297610	5830	5830	5830	5830	0
293	20231027	151400	142297610	5830	5830	5830	5830	0
294	20231027	151300	142297610	5830	5830	5830	5830	0
295	20231027	151200	142297610	5830	5830	5830	5830	0
296	20231027	151100	142297610	5830	5830	5830	5830	0
297	20231027	151000	142297610	5830	5830	5830	5830	0
298	20231027	150900	142297610	5830	5830	5830	5830	0
299	20231027	150800	142297610	5830	5830	5830	5830	3
300	20231027	150700	142280120	5790	5780	5800	5780	41
301	20231027	150600	142042930	5780	5780	5780	5780	0
302	20231027	150500	142042930	5780	5780	5780	5780	347
303	20231027	150400	140037270	5780	5780	5780	5780	0
304	20231027	150300	140037270	5780	5790	5790	5780	163
305	20231027	150200	139095100	5790	5790	5790	5790	0
306	20231027	150100	139095100	5790	5790	5790	5790	8
307	20231027	150000	139048780	5780	5790	5790	5780	1335
308	20231027	145900	131331060	5800	5800	5800	5800	171
309	20231027	145800	130339260	5830	5830	5830	5830	0
310	20231027	145700	130339260	5830	5830	5830	5830	0
311	20231027	145600	130339260	5830	5830	5830	5830	0
312	20231027	145500	130339260	5830	5830	5830	5830	0
313	20231027	145400	130339260	5830	5830	5830	5830	0
314	20231027	145300	130339260	5830	5830	5830	5830	0
315	20231027	145200	130339260	5830	5830	5830	5830	0
316	20231027	145100	130339260	5830	5830	5830	5830	0
317	20231027	145000	130339260	5830	5830	5830	5830	0
318	20231027	144900	130339260	5830	5830	5830	5830	0
319	20231027	144800	130339260	5830	5830	5830	5830	3
320	20231027	144700	130321770	5840	5840	5840	5840	0
321	20231027	144600	130321770	5840	5840	5840	5840	116
322	20231027	144500	129644330	5820	5810	5820	5810	152
323	20231027	144400	128760210	5800	5800	5800	5800	0
324	20231027	144300	128760210	5800	5800	5800	5800	0
325	20231027	144200	128760210	5800	5800	5800	5800	0
326	20231027	144100	128760210	5800	5800	5800	5800	47
327	20231027	144000	128487610	5800	5800	5800	5800	0
328	20231027	143900	128487610	5800	5790	5800	5790	188
329	20231027	143800	127399070	5780	5780	5780	5780	0
330	20231027	143700	127399070	5780	5780	5780	5780	0
331	20231027	143600	127399070	5780	5780	5780	5780	0
332	20231027	143500	127399070	5780	5780	5780	5780	0
333	20231027	143400	127399070	5780	5780	5780	5780	316
334	20231027	143300	125572590	5780	5780	5780	5780	297
335	20231027	143200	123855930	5780	5780	5780	5780	0
336	20231027	143100	123855930	5780	5780	5780	5780	0
337	20231027	143000	123855930	5780	5780	5780	5780	400
338	20231027	142900	121543930	5780	5780	5780	5780	305
339	20231027	142800	119781030	5790	5790	5790	5790	0
340	20231027	142700	119781030	5790	5790	5790	5790	0
341	20231027	142600	119781030	5790	5790	5790	5790	0
342	20231027	142500	119781030	5790	5780	5790	5750	2234
343	20231027	142400	106913220	5790	5790	5790	5790	30
344	20231027	142300	106739520	5770	5770	5770	5770	0
345	20231027	142200	106739520	5770	5770	5770	5770	0
346	20231027	142100	106739520	5770	5770	5770	5770	0
347	20231027	142000	106739520	5770	5770	5770	5770	0
348	20231027	141900	106739520	5770	5770	5770	5770	0
349	20231027	141800	106739520	5770	5810	5810	5770	2300
350	20231027	141700	93446590	5840	5840	5840	5840	0
351	20231027	141600	93446590	5840	5840	5840	5840	1
352	20231027	141500	93440750	5800	5800	5800	5800	0
353	20231027	141400	93440750	5800	5800	5800	5800	0
354	20231027	141300	93440750	5800	5800	5800	5800	0
355	20231027	141200	93440750	5800	5800	5800	5800	0
356	20231027	141100	93440750	5800	5800	5800	5800	0
357	20231027	141000	93440750	5800	5800	5800	5800	0
358	20231027	140900	93440750	5800	5800	5800	5800	0
359	20231027	140800	93440750	5800	5800	5800	5800	0
360	20231027	140700	93440750	5800	5800	5800	5800	0
361	20231027	140600	93440750	5800	5800	5800	5800	0
362	20231027	140500	93440750	5800	5800	5800	5800	0
363	20231027	140400	93440750	5800	5800	5800	5790	212
364	20231027	140300	92211820	5840	5840	5840	5840	0
365	20231027	140200	92211820	5840	5840	5840	5840	0
366	20231027	140100	92211820	5840	5840	5840	5840	0
367	20231027	140000	92211820	5840	5840	5840	5840	1
368	20231027	135900	92205980	5790	5790	5790	5790	0
369	20231027	135800	92205980	5790	5790	5790	5790	0
370	20231027	135700	92205980	5790	5790	5790	5790	0
371	20231027	135600	92205980	5790	5790	5790	5790	0
372	20231027	135500	92205980	5790	5790	5790	5790	0
373	20231027	135400	92205980	5790	5790	5790	5790	37
374	20231027	135300	91991750	5800	5820	5820	5800	1000
375	20231027	135200	86189360	5810	5810	5810	5810	50
376	20231027	135100	85898860	5810	5830	5830	5810	115
377	20231027	135000	85229970	5830	5830	5830	5830	0
378	20231027	134900	85229970	5830	5830	5830	5830	0
379	20231027	134800	85229970	5830	5830	5830	5830	1
380	20231027	134700	85224140	5850	5850	5850	5850	0
381	20231027	134600	85224140	5850	5850	5850	5850	3
382	20231027	134500	85206590	5820	5820	5820	5820	0
383	20231027	134400	85206590	5820	5820	5820	5820	0
384	20231027	134300	85206590	5820	5820	5820	5820	0
385	20231027	134200	85206590	5820	5820	5820	5820	200
386	20231027	134100	84042590	5810	5810	5810	5810	0
387	20231027	134000	84042590	5810	5810	5810	5810	0
388	20231027	133900	84042590	5810	5810	5810	5810	0
389	20231027	133800	84042590	5810	5810	5810	5810	0
390	20231027	133700	84042590	5810	5810	5810	5810	0
391	20231027	133600	84042590	5810	5810	5810	5810	0
392	20231027	133500	84042590	5810	5810	5810	5810	10
393	20231027	133400	83984490	5810	5810	5810	5810	10
394	20231027	133300	83926390	5810	5810	5810	5810	0
395	20231027	133200	83926390	5810	5810	5810	5810	0
396	20231027	133100	83926390	5810	5810	5810	5810	0
397	20231027	133000	83926390	5810	5810	5810	5810	0
398	20231027	132900	83926390	5810	5810	5810	5810	0
399	20231027	132800	83926390	5810	5810	5810	5810	2
400	20231027	132700	83914770	5850	5850	5850	5850	0
401	20231027	132600	83914770	5850	5850	5850	5850	0
402	20231027	132500	83914770	5850	5850	5850	5850	0
403	20231027	132400	83914770	5850	5850	5850	5850	0
404	20231027	132300	83914770	5850	5850	5850	5850	0
405	20231027	132200	83914770	5850	5850	5850	5850	0
406	20231027	132100	83914770	5850	5850	5850	5850	0
407	20231027	132000	83914770	5850	5850	5850	5850	0
408	20231027	131900	83914770	5850	5850	5850	5850	0
409	20231027	131800	83914770	5850	5850	5850	5850	0
410	20231027	131700	83914770	5850	5850	5850	5850	0
411	20231027	131600	83914770	5850	5850	5850	5850	16
412	20231027	131500	83821170	5800	5800	5800	5800	0
413	20231027	131400	83821170	5800	5800	5800	5800	0
414	20231027	131300	83821170	5800	5800	5800	5800	0
415	20231027	131200	83821170	5800	5800	5800	5800	0
416	20231027	131100	83821170	5800	5800	5800	5800	0
417	20231027	131000	83821170	5800	5800	5800	5800	0
418	20231027	130900	83821170	5800	5800	5800	5800	0
419	20231027	130800	83821170	5800	5800	5800	5800	0
420	20231027	130700	83821170	5800	5800	5800	5800	0
421	20231027	130600	83821170	5800	5800	5800	5800	0
422	20231027	130500	83821170	5800	5800	5800	5800	500
423	20231027	130400	80921170	5800	5810	5810	5800	300
424	20231027	130300	79180520	5810	5810	5810	5810	0
425	20231027	130200	79180520	5810	5810	5810	5810	0
426	20231027	130100	79180520	5810	5810	5810	5810	0
427	20231027	130000	79180520	5810	5810	5810	5810	0
428	20231027	125900	79180520	5810	5810	5810	5810	0
429	20231027	125800	79180520	5810	5810	5810	5810	168
430	20231027	125700	78204440	5810	5810	5810	5810	0
431	20231027	125600	78204440	5810	5810	5810	5810	0
432	20231027	125500	78204440	5810	5810	5810	5810	0
433	20231027	125400	78204440	5810	5810	5810	5810	0
434	20231027	125300	78204440	5810	5810	5810	5810	341
435	20231027	125200	76223230	5810	5830	5830	5810	435
436	20231027	125100	73695350	5870	5870	5870	5870	0
437	20231027	125000	73695350	5870	5870	5870	5870	0
438	20231027	124900	73695350	5870	5870	5870	5870	0
439	20231027	124800	73695350	5870	5870	5870	5870	0
440	20231027	124700	73695350	5870	5870	5870	5870	0
441	20231027	124600	73695350	5870	5870	5870	5870	0
442	20231027	124500	73695350	5870	5870	5870	5870	36
443	20231027	124400	73484030	5870	5870	5870	5870	0
444	20231027	124300	73484030	5870	5870	5870	5870	0
445	20231027	124200	73484030	5870	5870	5870	5870	0
446	20231027	124100	73484030	5870	5870	5870	5870	0
447	20231027	124000	73484030	5870	5870	5870	5870	0
448	20231027	123900	73484030	5870	5870	5870	5870	0
449	20231027	123800	73484030	5870	5870	5870	5870	0
450	20231027	123700	73484030	5870	5870	5870	5870	0
451	20231027	123600	73484030	5870	5870	5870	5870	21
452	20231027	123500	73360760	5900	5900	5900	5900	0
453	20231027	123400	73360760	5900	5900	5900	5900	0
454	20231027	123300	73360760	5900	5900	5900	5900	0
455	20231027	123200	73360760	5900	5900	5900	5900	0
456	20231027	123100	73360760	5900	5900	5900	5900	0
457	20231027	123000	73360760	5900	5900	5900	5900	0
458	20231027	122900	73360760	5900	5900	5900	5900	0
459	20231027	122800	73360760	5900	5900	5900	5900	0
460	20231027	122700	73360760	5900	5900	5900	5900	0
461	20231027	122600	73360760	5900	5900	5900	5900	0
462	20231027	122500	73360760	5900	5900	5900	5900	0
463	20231027	122400	73360760	5900	5900	5900	5900	0
464	20231027	122300	73360760	5900	5900	5900	5900	0
465	20231027	122200	73360760	5900	5900	5900	5900	10
466	20231027	122100	73301760	5900	5900	5900	5900	0
467	20231027	122000	73301760	5900	5900	5900	5900	0
468	20231027	121900	73301760	5900	5900	5900	5900	0
469	20231027	121800	73301760	5900	5900	5900	5900	0
470	20231027	121700	73301760	5900	5900	5900	5900	0
471	20231027	121600	73301760	5900	5900	5900	5900	0
472	20231027	121500	73301760	5900	5900	5900	5900	0
473	20231027	121400	73301760	5900	5900	5900	5900	2
474	20231027	121300	73289960	5900	5900	5900	5900	0
475	20231027	121200	73289960	5900	5900	5900	5900	0
476	20231027	121100	73289960	5900	5900	5900	5900	0
477	20231027	121000	73289960	5900	5900	5900	5900	1
478	20231027	120900	73284060	5870	5870	5870	5870	0
479	20231027	120800	73284060	5870	5870	5870	5870	0
480	20231027	120700	73284060	5870	5870	5870	5870	29
481	20231027	120600	73113830	5900	5900	5900	5900	0
482	20231027	120500	73113830	5900	5900	5900	5900	0
483	20231027	120400	73113830	5900	5900	5900	5900	0
484	20231027	120300	73113830	5900	5900	5900	5900	0
485	20231027	120200	73113830	5900	5900	5900	5900	0
486	20231027	120100	73113830	5900	5900	5900	5900	0
487	20231027	120000	73113830	5900	5900	5900	5900	0
488	20231027	115900	73113830	5900	5900	5900	5900	0
489	20231027	115800	73113830	5900	5900	5900	5900	2
490	20231027	115700	73102030	5890	5890	5890	5890	0
491	20231027	115600	73102030	5890	5890	5890	5890	0
492	20231027	115500	73102030	5890	5890	5890	5890	0
493	20231027	115400	73102030	5890	5890	5890	5890	0
494	20231027	115300	73102030	5890	5890	5890	5890	0
495	20231027	115200	73102030	5890	5890	5890	5890	0
496	20231027	115100	73102030	5890	5890	5890	5890	0
497	20231027	115000	73102030	5890	5890	5890	5890	0
498	20231027	114900	73102030	5890	5890	5890	5890	30
499	20231027	114800	72925330	5900	5900	5900	5900	4
500	20231027	114700	72901730	5900	5900	5900	5900	0
501	20231027	114600	72901730	5900	5900	5900	5900	0
502	20231027	114500	72901730	5900	5900	5900	5900	0
503	20231027	114400	72901730	5900	5900	5900	5900	2
504	20231027	114300	72889930	5900	5900	5900	5900	0
505	20231027	114200	72889930	5900	5900	5900	5900	0
506	20231027	114100	72889930	5900	5900	5900	5900	1
507	20231027	114000	72884030	5890	5890	5890	5890	0
508	20231027	113900	72884030	5890	5890	5890	5890	0
509	20231027	113800	72884030	5890	5890	5890	5890	3
510	20231027	113700	72866360	5890	5890	5890	5890	2
511	20231027	113600	72854580	5890	5890	5890	5890	0
512	20231027	113500	72854580	5890	5890	5890	5890	66
513	20231027	113400	72465840	5910	5910	5910	5910	0
514	20231027	113300	72465840	5910	5910	5910	5910	0
515	20231027	113200	72465840	5910	5910	5910	5910	0
516	20231027	113100	72465840	5910	5910	5910	5910	1
517	20231027	113000	72459930	5890	5890	5890	5890	0
518	20231027	112900	72459930	5890	5890	5890	5890	511
519	20231027	112800	69450140	5880	5880	5880	5880	0
520	20231027	112700	69450140	5880	5880	5880	5880	0
521	20231027	112600	69450140	5880	5880	5880	5880	0
522	20231027	112500	69450140	5880	5880	5880	5880	0
523	20231027	112400	69450140	5880	5880	5880	5880	1
524	20231027	112300	69444260	5880	5880	5880	5880	0
525	20231027	112200	69444260	5880	5880	5880	5880	0
526	20231027	112100	69444260	5880	5880	5880	5880	0
527	20231027	112000	69444260	5880	5860	5880	5860	839
528	20231027	111900	64519420	5860	5860	5860	5860	0
529	20231027	111800	64519420	5860	5860	5860	5860	0
530	20231027	111700	64519420	5860	5860	5860	5860	0
531	20231027	111600	64519420	5860	5830	5860	5830	180
532	20231027	111500	63466120	5810	5810	5810	5810	0
533	20231027	111400	63466120	5810	5810	5810	5810	0
534	20231027	111300	63466120	5810	5810	5810	5810	0
535	20231027	111200	63466120	5810	5810	5810	5810	0
536	20231027	111100	63466120	5810	5820	5820	5810	579
537	20231027	111000	60101360	5820	5820	5820	5820	0
538	20231027	110900	60101360	5820	5820	5820	5820	0
539	20231027	110800	60101360	5820	5820	5820	5820	0
540	20231027	110700	60101360	5820	5820	5820	5820	0
541	20231027	110600	60101360	5820	5820	5820	5820	0
542	20231027	110500	60101360	5820	5820	5820	5820	0
543	20231027	110400	60101360	5820	5820	5820	5820	13
544	20231027	110300	60025700	5850	5820	5860	5820	266
545	20231027	110200	58468930	5810	5810	5810	5810	0
546	20231027	110100	58468930	5810	5860	5860	5800	595
547	20231027	110000	55012710	5860	5860	5860	5860	5
548	20231027	105900	54983410	5870	5870	5870	5870	99
549	20231027	105800	54402280	5870	5870	5870	5870	0
550	20231027	105700	54402280	5870	5870	5870	5870	100
551	20231027	105600	53815280	5870	5870	5870	5870	0
552	20231027	105500	53815280	5870	5870	5870	5870	61
553	20231027	105400	53457210	5870	5870	5870	5870	0
554	20231027	105300	53457210	5870	5870	5870	5870	150
555	20231027	105200	52576710	5880	5880	5880	5880	0
556	20231027	105100	52576710	5880	5880	5880	5880	0
557	20231027	105000	52576710	5880	5880	5880	5880	0
558	20231027	104900	52576710	5880	5880	5880	5880	2
559	20231027	104800	52564950	5890	5890	5890	5890	0
560	20231027	104700	52564950	5890	5890	5890	5890	0
561	20231027	104600	52564950	5890	5890	5890	5890	0
562	20231027	104500	52564950	5890	5890	5890	5890	0
563	20231027	104400	52564950	5890	5890	5890	5890	310
564	20231027	104300	50739050	5890	5890	5890	5890	0
565	20231027	104200	50739050	5890	5880	5890	5870	336
566	20231027	104100	48760380	5870	5870	5870	5870	54
567	20231027	104000	48443400	5870	5870	5870	5870	0
568	20231027	103900	48443400	5870	5870	5870	5870	0
569	20231027	103800	48443400	5870	5870	5870	5870	0
570	20231027	103700	48443400	5870	5870	5870	5870	1
571	20231027	103600	48437530	5870	5870	5870	5870	0
572	20231027	103500	48437530	5870	5870	5870	5870	0
573	20231027	103400	48437530	5870	5870	5870	5870	0
574	20231027	103300	48437530	5870	5870	5870	5870	0
575	20231027	103200	48437530	5870	5870	5870	5870	0
576	20231027	103100	48437530	5870	5870	5870	5870	0
577	20231027	103000	48437530	5870	5870	5870	5870	0
578	20231027	102900	48437530	5870	5870	5870	5870	0
579	20231027	102800	48437530	5870	5870	5870	5870	0
580	20231027	102700	48437530	5870	5870	5870	5870	0
581	20231027	102600	48437530	5870	5870	5870	5870	0
582	20231027	102500	48437530	5870	5870	5870	5870	0
583	20231027	102400	48437530	5870	5870	5870	5870	0
584	20231027	102300	48437530	5870	5870	5870	5870	20
585	20231027	102200	48320130	5890	5890	5890	5890	0
586	20231027	102100	48320130	5890	5890	5890	5890	0
587	20231027	102000	48320130	5890	5890	5890	5890	0
588	20231027	101900	48320130	5890	5890	5890	5890	0
589	20231027	101800	48320130	5890	5890	5890	5890	0
590	20231027	101700	48320130	5890	5890	5890	5890	80
591	20231027	101600	47848930	5950	5810	5950	5810	692
592	20231027	101500	43786170	5840	5800	5840	5800	1741
593	20231027	101400	33672500	5800	5800	5800	5800	0
594	20231027	101300	33672500	5800	5800	5800	5800	0
595	20231027	101200	33672500	5800	5800	5800	5800	0
596	20231027	101100	33672500	5800	5800	5800	5800	0
597	20231027	101000	33672500	5800	5800	5800	5800	0
598	20231027	100900	33672500	5800	5800	5800	5800	0
599	20231027	100800	33672500	5800	5800	5800	5800	0
600	20231027	100700	33672500	5800	5800	5800	5800	0
601	20231027	100600	33672500	5800	5800	5800	5800	0
602	20231027	100500	33672500	5800	5800	5800	5800	0
603	20231027	100400	33672500	5800	5800	5800	5800	0
604	20231027	100300	33672500	5800	5800	5800	5800	0
605	20231027	100200	33672500	5800	5800	5800	5800	0
606	20231027	100100	33672500	5800	5800	5800	5800	0
607	20231027	100000	33672500	5800	5800	5800	5800	51
608	20231027	095900	33376700	5800	5800	5800	5800	77
609	20231027	095800	32930100	5790	5790	5790	5790	1
610	20231027	095700	32924310	5760	5760	5760	5760	0
611	20231027	095600	32924310	5760	5790	5790	5760	200
612	20231027	095500	31771910	5800	5800	5800	5800	29
613	20231027	095400	31603710	5800	5800	5800	5800	44
614	20231027	095300	31348510	5790	5790	5790	5790	56
615	20231027	095200	31024270	5800	5800	5800	5800	26
616	20231027	095100	30873470	5790	5790	5790	5790	0
617	20231027	095000	30873470	5790	5790	5790	5790	29
618	20231027	094900	30705560	5790	5790	5790	5790	27
619	20231027	094800	30549230	5800	5800	5800	5800	23
620	20231027	094700	30415830	5800	5800	5800	5800	31
621	20231027	094600	30236030	5800	5800	5800	5800	22
622	20231027	094500	30108430	5790	5790	5790	5790	0
623	20231027	094400	30108430	5790	5790	5790	5790	4
624	20231027	094300	30085270	5790	5790	5790	5790	22
625	20231027	094200	29957890	5790	5790	5790	5790	28
626	20231027	094100	29795770	5790	5790	5790	5790	0
627	20231027	094000	29795770	5790	5790	5790	5790	24
628	20231027	093900	29656810	5790	5800	5800	5790	37
629	20231027	093800	29442260	5790	5790	5790	5790	21
630	20231027	093700	29320670	5800	5800	5800	5800	0
631	20231027	093600	29320670	5800	5800	5800	5800	101
632	20231027	093500	28734870	5800	5800	5800	5800	21
633	20231027	093400	28613070	5800	5790	5800	5790	18
634	20231027	093300	28508840	5790	5790	5790	5790	5
635	20231027	093200	28479890	5790	5790	5790	5790	20
636	20231027	093100	28364090	5790	5790	5790	5790	0
637	20231027	093000	28364090	5790	5790	5790	5790	2
638	20231027	092900	28352510	5760	5790	5790	5760	667
639	20231027	092800	24508150	5800	5800	5800	5800	0
640	20231027	092700	24508150	5800	5810	5810	5800	56
641	20231027	092600	24182800	5820	5820	5820	5820	0
642	20231027	092500	24182800	5820	5820	5820	5820	0
643	20231027	092400	24182800	5820	5820	5820	5820	53
644	20231027	092300	23874340	5830	5830	5830	5830	0
645	20231027	092200	23874340	5830	5830	5830	5830	61
646	20231027	092100	23518710	5820	5820	5820	5820	10
647	20231027	092000	23460510	5830	5830	5830	5830	0
648	20231027	091900	23460510	5830	5830	5830	5830	22
649	20231027	091800	23332250	5830	5830	5830	5830	88
650	20231027	091700	22819210	5820	5820	5820	5820	3
651	20231027	091600	22801750	5820	5820	5820	5820	9
652	20231027	091500	22749370	5810	5810	5810	5810	10
653	20231027	091400	22691270	5800	5800	5800	5800	538
654	20231027	091300	19570870	5770	5770	5770	5770	0
655	20231027	091200	19570870	5770	5760	5770	5760	174
656	20231027	091100	18568530	5770	5770	5770	5770	209
657	20231027	091000	17362600	5770	5770	5770	5770	26
658	20231027	090900	17212580	5760	5760	5760	5760	3
659	20231027	090800	17195300	5760	5770	5770	5760	61
660	20231027	090700	16843510	5770	5770	5770	5770	0
661	20231027	090600	16843510	5770	5770	5770	5770	407
662	20231027	090500	14495120	5760	5760	5760	5760	18
663	20231027	090400	14391440	5770	5770	5770	5770	10
664	20231027	090300	14333740	5780	5790	5790	5780	227
665	20231027	090200	13019860	5800	5800	5800	5800	1
666	20231027	090100	13014060	5790	5790	5790	5790	330
667	20231027	090000	11103360	5790	5750	5790	5730	1931