KissMeData/086890/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194600	422489530	5830	5830	5830	5830	1587
3	20231027	194500	422489530	5830	5830	5830	5830	0
4	20231027	194400	422489530	5830	5830	5830	5830	0
5	20231027	194300	422489530	5830	5830	5830	5830	0
6	20231027	194200	422489530	5830	5830	5830	5830	0
7	20231027	194100	422489530	5830	5830	5830	5830	0
8	20231027	194000	422489530	5830	5830	5830	5830	0
9	20231027	193900	422489530	5830	5830	5830	5830	0
10	20231027	193800	422489530	5830	5830	5830	5830	0
11	20231027	193700	422489530	5830	5830	5830	5830	0
12	20231027	193600	422489530	5830	5830	5830	5830	0
13	20231027	193500	422489530	5830	5830	5830	5830	0
14	20231027	193400	422489530	5830	5830	5830	5830	0
15	20231027	193300	422489530	5830	5830	5830	5830	0
16	20231027	193200	422489530	5830	5830	5830	5830	0
17	20231027	193100	422489530	5830	5830	5830	5830	0
18	20231027	193000	422489530	5830	5830	5830	5830	0
19	20231027	192900	422489530	5830	5830	5830	5830	0
20	20231027	192800	422489530	5830	5830	5830	5830	0
21	20231027	192700	422489530	5830	5830	5830	5830	0
22	20231027	192600	422489530	5830	5830	5830	5830	0
23	20231027	192500	422489530	5830	5830	5830	5830	0
24	20231027	192400	422489530	5830	5830	5830	5830	0
25	20231027	192300	422489530	5830	5830	5830	5830	0
26	20231027	192200	422489530	5830	5830	5830	5830	0
27	20231027	192100	422489530	5830	5830	5830	5830	0
28	20231027	192000	422489530	5830	5830	5830	5830	0
29	20231027	191900	422489530	5830	5830	5830	5830	0
30	20231027	191800	422489530	5830	5830	5830	5830	0
31	20231027	191700	422489530	5830	5830	5830	5830	0
32	20231027	191600	422489530	5830	5830	5830	5830	1587
33	20231027	191500	422489530	5830	5830	5830	5830	0
34	20231027	191400	422489530	5830	5830	5830	5830	0
35	20231027	191300	422489530	5830	5830	5830	5830	0
36	20231027	191200	422489530	5830	5830	5830	5830	0
37	20231027	191100	422489530	5830	5830	5830	5830	0
38	20231027	191000	422489530	5830	5830	5830	5830	0
39	20231027	190900	422489530	5830	5830	5830	5830	0
40	20231027	190800	422489530	5830	5830	5830	5830	0
41	20231027	190700	422489530	5830	5830	5830	5830	0
42	20231027	190600	422489530	5830	5830	5830	5830	0
43	20231027	190500	422489530	5830	5830	5830	5830	0
44	20231027	190400	422489530	5830	5830	5830	5830	0
45	20231027	190300	422489530	5830	5830	5830	5830	0
46	20231027	190200	422489530	5830	5830	5830	5830	0
47	20231027	190100	422489530	5830	5830	5830	5830	0
48	20231027	190000	422489530	5830	5830	5830	5830	0
49	20231027	185900	422489530	5830	5830	5830	5830	0
50	20231027	185800	422489530	5830	5830	5830	5830	0
51	20231027	185700	422489530	5830	5830	5830	5830	0
52	20231027	185600	422489530	5830	5830	5830	5830	0
53	20231027	185500	422489530	5830	5830	5830	5830	0
54	20231027	185400	422489530	5830	5830	5830	5830	0
55	20231027	185300	422489530	5830	5830	5830	5830	0
56	20231027	185200	422489530	5830	5830	5830	5830	0
57	20231027	185100	422489530	5830	5830	5830	5830	0
58	20231027	185000	422489530	5830	5830	5830	5830	0
59	20231027	184900	422489530	5830	5830	5830	5830	0
60	20231027	184800	422489530	5830	5830	5830	5830	0
61	20231027	184700	422489530	5830	5830	5830	5830	0
62	20231027	184600	422489530	5830	5830	5830	5830	1587
63	20231027	184500	422489530	5830	5830	5830	5830	0
64	20231027	184400	422489530	5830	5830	5830	5830	0
65	20231027	184300	422489530	5830	5830	5830	5830	0
66	20231027	184200	422489530	5830	5830	5830	5830	0
67	20231027	184100	422489530	5830	5830	5830	5830	0
68	20231027	184000	422489530	5830	5830	5830	5830	0
69	20231027	183900	422489530	5830	5830	5830	5830	0
70	20231027	183800	422489530	5830	5830	5830	5830	0
71	20231027	183700	422489530	5830	5830	5830	5830	0
72	20231027	183600	422489530	5830	5830	5830	5830	0
73	20231027	183500	422489530	5830	5830	5830	5830	0
74	20231027	183400	422489530	5830	5830	5830	5830	0
75	20231027	183300	422489530	5830	5830	5830	5830	0
76	20231027	183200	422489530	5830	5830	5830	5830	0
77	20231027	183100	422489530	5830	5830	5830	5830	0
78	20231027	183000	422489530	5830	5830	5830	5830	0
79	20231027	182900	422489530	5830	5830	5830	5830	0
80	20231027	182800	422489530	5830	5830	5830	5830	0
81	20231027	182700	422489530	5830	5830	5830	5830	0
82	20231027	182600	422489530	5830	5830	5830	5830	0
83	20231027	182500	422489530	5830	5830	5830	5830	0
84	20231027	182400	422489530	5830	5830	5830	5830	0
85	20231027	182300	422489530	5830	5830	5830	5830	0
86	20231027	182200	422489530	5830	5830	5830	5830	0
87	20231027	182100	422489530	5830	5830	5830	5830	0
88	20231027	182000	422489530	5830	5830	5830	5830	0
89	20231027	181900	422489530	5830	5830	5830	5830	0
90	20231027	181800	422489530	5830	5830	5830	5830	0
91	20231027	181700	422489530	5830	5830	5830	5830	0
92	20231027	181600	422489530	5830	5830	5830	5830	1587
93	20231027	181500	422489530	5830	5830	5830	5830	0
94	20231027	181400	422489530	5830	5830	5830	5830	0
95	20231027	181300	422489530	5830	5830	5830	5830	0
96	20231027	181200	422489530	5830	5830	5830	5830	0
97	20231027	181100	422489530	5830	5830	5830	5830	0
98	20231027	181000	422489530	5830	5830	5830	5830	0
99	20231027	180900	422489530	5830	5830	5830	5830	0
100	20231027	180800	422489530	5830	5830	5830	5830	0
101	20231027	180700	422489530	5830	5830	5830	5830	0
102	20231027	180600	422489530	5830	5830	5830	5830	0
103	20231027	180500	422489530	5830	5830	5830	5830	0
104	20231027	180400	422489530	5830	5830	5830	5830	0
105	20231027	180300	422489530	5830	5830	5830	5830	0
106	20231027	180200	422489530	5830	5830	5830	5830	0
107	20231027	180100	422489530	5830	5830	5830	5830	0
108	20231027	180000	422489530	5830	5830	5830	5830	0
109	20231027	175900	422489530	5830	5830	5830	5830	0
110	20231027	175800	422489530	5830	5830	5830	5830	0
111	20231027	175700	422489530	5830	5830	5830	5830	0
112	20231027	175600	422489530	5830	5830	5830	5830	0
113	20231027	175500	422489530	5830	5830	5830	5830	0
114	20231027	175400	422489530	5830	5830	5830	5830	0
115	20231027	175300	422489530	5830	5830	5830	5830	0
116	20231027	175200	422489530	5830	5830	5830	5830	0
117	20231027	175100	422489530	5830	5830	5830	5830	0
118	20231027	175000	422489530	5830	5830	5830	5830	0
119	20231027	174900	422489530	5830	5830	5830	5830	0
120	20231027	174800	422489530	5830	5830	5830	5830	0
121	20231027	174700	422489530	5830	5830	5830	5830	0
122	20231027	174600	422489530	5830	5830	5830	5830	1587
123	20231027	174500	422489530	5830	5830	5830	5830	0
124	20231027	174400	422489530	5830	5830	5830	5830	0
125	20231027	174300	422489530	5830	5830	5830	5830	0
126	20231027	174200	422489530	5830	5830	5830	5830	0
127	20231027	174100	422489530	5830	5830	5830	5830	0
128	20231027	174000	422489530	5830	5830	5830	5830	0
129	20231027	173900	422489530	5830	5830	5830	5830	0
130	20231027	173800	422489530	5830	5830	5830	5830	0
131	20231027	173700	422489530	5830	5830	5830	5830	0
132	20231027	173600	422489530	5830	5830	5830	5830	0
133	20231027	173500	422489530	5830	5830	5830	5830	0
134	20231027	173400	422489530	5830	5830	5830	5830	0
135	20231027	173300	422489530	5830	5830	5830	5830	0
136	20231027	173200	422489530	5830	5830	5830	5830	0
137	20231027	173100	422489530	5830	5830	5830	5830	0
138	20231027	173000	422489530	5830	5830	5830	5830	0
139	20231027	172900	422489530	5830	5830	5830	5830	0
140	20231027	172800	422489530	5830	5830	5830	5830	0
141	20231027	172700	422489530	5830	5830	5830	5830	0
142	20231027	172600	422489530	5830	5830	5830	5830	0
143	20231027	172500	422489530	5830	5830	5830	5830	0
144	20231027	172400	422489530	5830	5830	5830	5830	0
145	20231027	172300	422489530	5830	5830	5830	5830	0
146	20231027	172200	422489530	5830	5830	5830	5830	0
147	20231027	172100	422489530	5830	5830	5830	5830	0
148	20231027	172000	422489530	5830	5830	5830	5830	0
149	20231027	171900	422489530	5830	5830	5830	5830	0
150	20231027	171800	422489530	5830	5830	5830	5830	0
151	20231027	171700	422489530	5830	5830	5830	5830	0
152	20231027	171600	422489530	5830	5830	5830	5830	1587
153	20231027	171500	422489530	5830	5830	5830	5830	0
154	20231027	171400	422489530	5830	5830	5830	5830	0
155	20231027	171300	422489530	5830	5830	5830	5830	0
156	20231027	171200	422489530	5830	5830	5830	5830	0
157	20231027	171100	422489530	5830	5830	5830	5830	0
158	20231027	171000	422489530	5830	5830	5830	5830	0
159	20231027	170900	422489530	5830	5830	5830	5830	0
160	20231027	170800	422489530	5830	5830	5830	5830	0
161	20231027	170700	422489530	5830	5830	5830	5830	0
162	20231027	170600	422489530	5830	5830	5830	5830	0
163	20231027	170500	422489530	5830	5830	5830	5830	0
164	20231027	170400	422489530	5830	5830	5830	5830	0
165	20231027	170300	422489530	5830	5830	5830	5830	0
166	20231027	170200	422489530	5830	5830	5830	5830	0
167	20231027	170100	422489530	5830	5830	5830	5830	0
168	20231027	170000	422489530	5830	5830	5830	5830	0
169	20231027	165900	422489530	5830	5830	5830	5830	0
170	20231027	165800	422489530	5830	5830	5830	5830	0
171	20231027	165700	422489530	5830	5830	5830	5830	0
172	20231027	165600	422489530	5830	5830	5830	5830	0
173	20231027	165500	422489530	5830	5830	5830	5830	0
174	20231027	165400	422489530	5830	5830	5830	5830	0
175	20231027	165300	422489530	5830	5830	5830	5830	0
176	20231027	165200	422489530	5830	5830	5830	5830	0
177	20231027	165100	422489530	5830	5830	5830	5830	0
178	20231027	165000	422489530	5830	5830	5830	5830	0
179	20231027	164900	422489530	5830	5830	5830	5830	0
180	20231027	164800	422489530	5830	5830	5830	5830	0
181	20231027	164700	422489530	5830	5830	5830	5830	0
182	20231027	164600	422489530	5830	5830	5830	5830	1587
183	20231027	164500	422489530	5830	5830	5830	5830	0
184	20231027	164400	422489530	5830	5830	5830	5830	0
185	20231027	164300	422489530	5830	5830	5830	5830	0
186	20231027	164200	422489530	5830	5830	5830	5830	0
187	20231027	164100	422489530	5830	5830	5830	5830	0
188	20231027	164000	422489530	5830	5830	5830	5830	0
189	20231027	163900	422489530	5830	5830	5830	5830	0
190	20231027	163800	422489530	5830	5830	5830	5830	0
191	20231027	163700	422489530	5830	5830	5830	5830	0
192	20231027	163600	422489530	5830	5830	5830	5830	0
193	20231027	163500	422489530	5830	5830	5830	5830	0
194	20231027	163400	422489530	5830	5830	5830	5830	0
195	20231027	163300	422489530	5830	5830	5830	5830	0
196	20231027	163200	422489530	5830	5830	5830	5830	0
197	20231027	163100	422489530	5830	5830	5830	5830	0
198	20231027	163000	422489530	5830	5830	5830	5830	0
199	20231027	162900	422489530	5830	5830	5830	5830	0
200	20231027	162800	422489530	5830	5830	5830	5830	0
201	20231027	162700	422489530	5830	5830	5830	5830	0
202	20231027	162600	422489530	5830	5830	5830	5830	0
203	20231027	162500	422489530	5830	5830	5830	5830	0
204	20231027	162400	422489530	5830	5830	5830	5830	0
205	20231027	162300	422489530	5830	5830	5830	5830	0
206	20231027	162200	422489530	5830	5830	5830	5830	0
207	20231027	162100	422489530	5830	5830	5830	5830	0
208	20231027	162000	422489530	5830	5830	5830	5830	0
209	20231027	161900	422489530	5830	5830	5830	5830	0
210	20231027	161800	422489530	5830	5830	5830	5830	0
211	20231027	161700	422489530	5830	5830	5830	5830	0
212	20231027	161600	422489530	5830	5830	5830	5830	1587
213	20231027	161500	422489530	5830	5830	5830	5830	0
214	20231027	161400	422489530	5830	5830	5830	5830	0
215	20231027	161300	422489530	5830	5830	5830	5830	0
216	20231027	161200	422489530	5830	5830	5830	5830	0
217	20231027	161100	422489530	5830	5830	5830	5830	0
218	20231027	161000	422489530	5830	5830	5830	5830	0
219	20231027	160900	422489530	5830	5830	5830	5830	0
220	20231027	160800	422489530	5830	5830	5830	5830	0
221	20231027	160700	422489530	5830	5830	5830	5830	0
222	20231027	160600	422489530	5830	5830	5830	5830	0
223	20231027	160500	422489530	5830	5830	5830	5830	0
224	20231027	160400	422489530	5830	5830	5830	5830	0
225	20231027	160300	422489530	5830	5830	5830	5830	0
226	20231027	160200	422489530	5830	5830	5830	5830	0
227	20231027	160100	422489530	5830	5830	5830	5830	0
228	20231027	160000	422489530	5830	5830	5830	5830	0
229	20231027	155900	422489530	5830	5830	5830	5830	0
230	20231027	155800	422489530	5830	5830	5830	5830	0
231	20231027	155700	422489530	5830	5830	5830	5830	0
232	20231027	155600	422489530	5830	5830	5830	5830	0
233	20231027	155500	422489530	5830	5830	5830	5830	0
234	20231027	155400	422489530	5830	5830	5830	5830	0
235	20231027	155300	422489530	5830	5830	5830	5830	0
236	20231027	155200	422489530	5830	5830	5830	5830	0
237	20231027	155100	422489530	5830	5830	5830	5830	0
238	20231027	155000	422489530	5830	5830	5830	5830	0
239	20231027	154900	422489530	5830	5830	5830	5830	0
240	20231027	154800	422489530	5830	5830	5830	5830	0
241	20231027	154700	422489530	5830	5830	5830	5830	0
242	20231027	154600	422489530	5830	5830	5830	5830	1587
243	20231027	154500	422489530	5830	5830	5830	5830	0
244	20231027	154400	422489530	5830	5830	5830	5830	0
245	20231027	154300	422489530	5830	5830	5830	5830	0
246	20231027	154200	422489530	5830	5830	5830	5830	0
247	20231027	154100	422489530	5830	5830	5830	5830	0
248	20231027	154000	422489530	5830	5830	5830	5830	0
249	20231027	153900	422489530	5830	5830	5830	5830	0
250	20231027	153800	422489530	5830	5830	5830	5830	0
251	20231027	153700	422489530	5830	5830	5830	5830	0
252	20231027	153600	422489530	5830	5830	5830	5830	0
253	20231027	153500	422489530	5830	5830	5830	5830	0
254	20231027	153400	422489530	5830	5830	5830	5830	0
255	20231027	153300	422489530	5830	5830	5830	5830	0
256	20231027	153200	422489530	5830	5830	5830	5830	0
257	20231027	153100	422489530	5830	5830	5830	5830	0
258	20231027	153000	422489530	5830	5830	5830	5830	1587
259	20231027	152900	413237320	5820	5820	5820	5820	0
260	20231027	152800	413237320	5820	5820	5820	5820	0
261	20231027	152700	413237320	5820	5820	5820	5820	0
262	20231027	152600	413237320	5820	5820	5820	5820	0
263	20231027	152500	413237320	5820	5820	5820	5820	0
264	20231027	152400	413237320	5820	5820	5820	5820	0
265	20231027	152300	413237320	5820	5820	5820	5820	0
266	20231027	152200	413237320	5820	5820	5820	5820	0
267	20231027	152100	413237320	5820	5820	5820	5820	0
268	20231027	152000	413237320	5820	5820	5820	5820	0
269	20231027	151900	413237320	5820	5770	5820	5760	53
270	20231027	151800	412931540	5820	5780	5820	5770	201
271	20231027	151700	411771140	5780	5820	5820	5780	7
272	20231027	151600	411730440	5770	5770	5770	5770	33
273	20231027	151500	411540030	5770	5770	5770	5770	0
274	20231027	151400	411540030	5770	5770	5770	5770	1
275	20231027	151300	411534260	5750	5820	5820	5750	5000
276	20231027	151200	382697320	5830	5810	5830	5810	82
277	20231027	151100	382219660	5830	5810	5830	5810	887
278	20231027	151000	377049170	5810	5810	5810	5810	23
279	20231027	150900	376915540	5820	5820	5820	5820	350
280	20231027	150800	374878540	5820	5820	5820	5820	0
281	20231027	150700	374878540	5820	5820	5820	5820	0
282	20231027	150600	374878540	5820	5820	5820	5820	48
283	20231027	150500	374599180	5820	5820	5820	5820	1
284	20231027	150400	374593360	5810	5810	5810	5810	176
285	20231027	150300	373570800	5810	5810	5810	5810	0
286	20231027	150200	373570800	5810	5820	5820	5810	79
287	20231027	150100	373111780	5810	5810	5810	5810	0
288	20231027	150000	373111780	5810	5810	5810	5810	298
289	20231027	145900	371380400	5820	5800	5820	5800	1278
290	20231027	145800	363962140	5800	5800	5800	5800	190
291	20231027	145700	362860140	5800	5800	5800	5800	0
292	20231027	145600	362860140	5800	5800	5800	5800	0
293	20231027	145500	362860140	5800	5810	5810	5800	143
294	20231027	145400	362030640	5800	5790	5800	5790	659
295	20231027	145300	358208450	5790	5790	5790	5790	15
296	20231027	145200	358121600	5780	5780	5780	5780	283
297	20231027	145100	356485860	5770	5770	5770	5770	15
298	20231027	145000	356399310	5770	5770	5770	5770	4
299	20231027	144900	356376230	5770	5770	5770	5770	0
300	20231027	144800	356376230	5770	5770	5770	5770	1
301	20231027	144700	356370460	5790	5790	5790	5790	0
302	20231027	144600	356370460	5790	5790	5790	5790	0
303	20231027	144500	356370460	5790	5790	5790	5790	0
304	20231027	144400	356370460	5790	5790	5790	5790	30
305	20231027	144300	356196760	5800	5800	5800	5800	1
306	20231027	144200	356190960	5780	5780	5780	5770	31
307	20231027	144100	356011990	5780	5780	5780	5780	0
308	20231027	144000	356011990	5780	5780	5780	5780	1
309	20231027	143900	356006210	5770	5770	5770	5770	1018
310	20231027	143800	350132350	5770	5790	5790	5770	475
311	20231027	143700	347387420	5790	5790	5790	5790	105
312	20231027	143600	346779470	5790	5790	5790	5790	0
313	20231027	143500	346779470	5790	5790	5790	5790	0
314	20231027	143400	346779470	5790	5790	5790	5790	0
315	20231027	143300	346779470	5790	5790	5790	5790	276
316	20231027	143200	345181430	5810	5810	5810	5810	0
317	20231027	143100	345181430	5810	5810	5810	5810	0
318	20231027	143000	345181430	5810	5810	5810	5810	0
319	20231027	142900	345181430	5810	5810	5810	5810	0
320	20231027	142800	345181430	5810	5810	5810	5810	0
321	20231027	142700	345181430	5810	5810	5810	5810	0
322	20231027	142600	345181430	5810	5810	5810	5810	1
323	20231027	142500	345175620	5770	5810	5810	5770	2
324	20231027	142400	345164040	5810	5810	5810	5810	0
325	20231027	142300	345164040	5810	5810	5810	5810	0
326	20231027	142200	345164040	5810	5810	5810	5810	5
327	20231027	142100	345134990	5810	5810	5810	5810	0
328	20231027	142000	345134990	5810	5810	5810	5810	0
329	20231027	141900	345134990	5810	5810	5810	5810	0
330	20231027	141800	345134990	5810	5810	5810	5810	0
331	20231027	141700	345134990	5810	5810	5810	5810	0
332	20231027	141600	345134990	5810	5810	5810	5810	0
333	20231027	141500	345134990	5810	5810	5810	5810	0
334	20231027	141400	345134990	5810	5800	5820	5800	14
335	20231027	141300	345053610	5770	5750	5770	5750	10217
336	20231027	141200	286303560	5770	5790	5790	5770	228
337	20231027	141100	284985200	5810	5810	5810	5810	0
338	20231027	141000	284985200	5810	5810	5810	5810	56
339	20231027	140900	284659840	5790	5790	5790	5790	0
340	20231027	140800	284659840	5790	5790	5790	5790	0
341	20231027	140700	284659840	5790	5790	5790	5790	0
342	20231027	140600	284659840	5790	5790	5790	5790	0
343	20231027	140500	284659840	5790	5790	5790	5790	0
344	20231027	140400	284659840	5790	5790	5790	5790	0
345	20231027	140300	284659840	5790	5790	5790	5790	0
346	20231027	140200	284659840	5790	5790	5790	5790	0
347	20231027	140100	284659840	5790	5800	5800	5790	501
348	20231027	140000	281754050	5820	5820	5820	5820	0
349	20231027	135900	281754050	5820	5820	5820	5820	0
350	20231027	135800	281754050	5820	5820	5820	5820	0
351	20231027	135700	281754050	5820	5820	5820	5820	0
352	20231027	135600	281754050	5820	5820	5820	5820	17
353	20231027	135500	281655110	5810	5810	5810	5810	0
354	20231027	135400	281655110	5810	5810	5810	5810	0
355	20231027	135300	281655110	5810	5810	5810	5810	0
356	20231027	135200	281655110	5810	5810	5810	5810	0
357	20231027	135100	281655110	5810	5810	5810	5810	1
358	20231027	135000	281649300	5810	5810	5810	5810	0
359	20231027	134900	281649300	5810	5810	5810	5810	0
360	20231027	134800	281649300	5810	5810	5810	5810	0
361	20231027	134700	281649300	5810	5810	5810	5810	11
362	20231027	134600	281585390	5810	5810	5810	5810	234
363	20231027	134500	280225850	5800	5800	5800	5800	0
364	20231027	134400	280225850	5800	5800	5800	5800	0
365	20231027	134300	280225850	5800	5800	5800	5800	500
366	20231027	134200	277325850	5800	5800	5800	5800	0
367	20231027	134100	277325850	5800	5800	5800	5800	0
368	20231027	134000	277325850	5800	5800	5800	5800	4
369	20231027	133900	277302650	5790	5790	5790	5790	0
370	20231027	133800	277302650	5790	5790	5790	5790	0
371	20231027	133700	277302650	5790	5790	5790	5790	234
372	20231027	133600	275947790	5750	5750	5750	5750	0
373	20231027	133500	275947790	5750	5750	5750	5750	0
374	20231027	133400	275947790	5750	5750	5750	5750	0
375	20231027	133300	275947790	5750	5750	5750	5750	0
376	20231027	133200	275947790	5750	5750	5750	5750	0
377	20231027	133100	275947790	5750	5750	5750	5750	0
378	20231027	133000	275947790	5750	5750	5750	5750	13
379	20231027	132900	275873040	5740	5740	5740	5740	0
380	20231027	132800	275873040	5740	5740	5740	5740	0
381	20231027	132700	275873040	5740	5740	5740	5740	0
382	20231027	132600	275873040	5740	5750	5750	5740	1500
383	20231027	132500	267262040	5790	5790	5790	5790	0
384	20231027	132400	267262040	5790	5790	5790	5790	1
385	20231027	132300	267256250	5760	5760	5760	5760	230
386	20231027	132200	265931450	5750	5750	5750	5750	0
387	20231027	132100	265931450	5750	5750	5750	5750	0
388	20231027	132000	265931450	5750	5750	5750	5750	0
389	20231027	131900	265931450	5750	5750	5750	5750	0
390	20231027	131800	265931450	5750	5750	5750	5750	0
391	20231027	131700	265931450	5750	5760	5760	5750	166
392	20231027	131600	264976680	5760	5760	5760	5760	0
393	20231027	131500	264976680	5760	5760	5760	5760	372
394	20231027	131400	262833960	5780	5780	5780	5780	0
395	20231027	131300	262833960	5780	5780	5780	5780	0
396	20231027	131200	262833960	5780	5780	5780	5780	0
397	20231027	131100	262833960	5780	5780	5780	5780	3
398	20231027	131000	262816620	5780	5780	5780	5780	0
399	20231027	130900	262816620	5780	5780	5780	5780	115
400	20231027	130800	262151920	5790	5790	5790	5790	1
401	20231027	130700	262146130	5790	5790	5790	5790	60
402	20231027	130600	261798730	5800	5800	5800	5800	0
403	20231027	130500	261798730	5800	5760	5800	5760	2
404	20231027	130400	261787170	5810	5810	5810	5810	0
405	20231027	130300	261787170	5810	5810	5810	5810	0
406	20231027	130200	261787170	5810	5810	5810	5810	0
407	20231027	130100	261787170	5810	5810	5810	5810	0
408	20231027	130000	261787170	5810	5800	5810	5800	314
409	20231027	125900	259965950	5800	5800	5800	5800	1
410	20231027	125800	259960150	5790	5790	5790	5790	6
411	20231027	125700	259925410	5790	5790	5790	5790	0
412	20231027	125600	259925410	5790	5790	5790	5790	0
413	20231027	125500	259925410	5790	5790	5790	5790	1
414	20231027	125400	259919620	5760	5760	5760	5760	300
415	20231027	125300	258191620	5750	5750	5750	5750	203
416	20231027	125200	257024370	5770	5770	5770	5770	0
417	20231027	125100	257024370	5770	5770	5770	5770	10
418	20231027	125000	256966670	5770	5770	5770	5770	1
419	20231027	124900	256960900	5750	5760	5760	5740	110
420	20231027	124800	256328540	5760	5760	5760	5760	7
421	20231027	124700	256288220	5760	5760	5760	5760	286
422	20231027	124600	254640860	5760	5760	5760	5760	0
423	20231027	124500	254640860	5760	5760	5760	5760	108
424	20231027	124400	254018780	5760	5760	5760	5760	0
425	20231027	124300	254018780	5760	5760	5760	5760	1
426	20231027	124200	254013020	5760	5760	5760	5760	0
427	20231027	124100	254013020	5760	5760	5760	5760	0
428	20231027	124000	254013020	5760	5760	5760	5760	87
429	20231027	123900	253511900	5730	5740	5740	5730	664
430	20231027	123800	249700640	5770	5780	5780	5770	914
431	20231027	123700	244421860	5790	5790	5790	5790	0
432	20231027	123600	244421860	5790	5790	5790	5790	0
433	20231027	123500	244421860	5790	5790	5790	5790	100
434	20231027	123400	243842860	5800	5800	5800	5800	0
435	20231027	123300	243842860	5800	5800	5800	5800	0
436	20231027	123200	243842860	5800	5800	5800	5800	0
437	20231027	123100	243842860	5800	5800	5800	5800	28
438	20231027	123000	243680460	5800	5800	5800	5800	0
439	20231027	122900	243680460	5800	5800	5800	5800	10
440	20231027	122800	243622460	5800	5800	5800	5800	1
441	20231027	122700	243616660	5800	5780	5800	5780	1723
442	20231027	122600	233653780	5800	5800	5800	5800	99
443	20231027	122500	233079580	5780	5780	5780	5780	500
444	20231027	122400	230189580	5800	5800	5800	5800	0
445	20231027	122300	230189580	5800	5800	5800	5800	5
446	20231027	122200	230160580	5780	5780	5780	5780	0
447	20231027	122100	230160580	5780	5790	5790	5770	487
448	20231027	122000	227344550	5800	5800	5800	5800	697
449	20231027	121900	223301950	5800	5800	5800	5800	0
450	20231027	121800	223301950	5800	5810	5810	5800	361
451	20231027	121700	221207540	5810	5840	5840	5810	122
452	20231027	121600	220498660	5840	5840	5840	5840	0
453	20231027	121500	220498660	5840	5840	5840	5840	0
454	20231027	121400	220498660	5840	5840	5840	5840	0
455	20231027	121300	220498660	5840	5840	5840	5840	0
456	20231027	121200	220498660	5840	5840	5840	5840	0
457	20231027	121100	220498660	5840	5840	5840	5840	0
458	20231027	121000	220498660	5840	5840	5840	5840	0
459	20231027	120900	220498660	5840	5840	5840	5840	0
460	20231027	120800	220498660	5840	5840	5840	5840	0
461	20231027	120700	220498660	5840	5840	5840	5840	3
462	20231027	120600	220481140	5810	5810	5810	5810	0
463	20231027	120500	220481140	5810	5810	5810	5810	0
464	20231027	120400	220481140	5810	5810	5810	5810	0
465	20231027	120300	220481140	5810	5810	5810	5810	0
466	20231027	120200	220481140	5810	5810	5810	5810	0
467	20231027	120100	220481140	5810	5810	5810	5810	0
468	20231027	120000	220481140	5810	5810	5810	5810	0
469	20231027	115900	220481140	5810	5810	5810	5810	0
470	20231027	115800	220481140	5810	5820	5820	5810	128
471	20231027	115700	219737200	5800	5840	5840	5800	3500
472	20231027	115600	199351610	5840	5840	5840	5840	0
473	20231027	115500	199351610	5840	5840	5840	5840	0
474	20231027	115400	199351610	5840	5840	5840	5840	50
475	20231027	115300	199059610	5840	5840	5840	5840	200
476	20231027	115200	197891610	5840	5840	5840	5840	309
477	20231027	115100	196087050	5840	5840	5840	5840	0
478	20231027	115000	196087050	5840	5840	5840	5840	48
479	20231027	114900	195806730	5860	5860	5860	5860	0
480	20231027	114800	195806730	5860	5860	5860	5860	0
481	20231027	114700	195806730	5860	5860	5860	5860	0
482	20231027	114600	195806730	5860	5860	5860	5860	0
483	20231027	114500	195806730	5860	5860	5860	5860	0
484	20231027	114400	195806730	5860	5860	5860	5860	1
485	20231027	114300	195800870	5860	5860	5860	5860	0
486	20231027	114200	195800870	5860	5860	5860	5860	218
487	20231027	114100	194523390	5860	5860	5860	5860	0
488	20231027	114000	194523390	5860	5860	5860	5860	1
489	20231027	113900	194517530	5860	5860	5860	5860	60
490	20231027	113800	194165930	5870	5870	5870	5870	0
491	20231027	113700	194165930	5870	5870	5870	5870	0
492	20231027	113600	194165930	5870	5870	5870	5870	0
493	20231027	113500	194165930	5870	5870	5870	5870	0
494	20231027	113400	194165930	5870	5870	5870	5870	200
495	20231027	113300	192991930	5870	5870	5870	5870	0
496	20231027	113200	192991930	5870	5870	5870	5870	0
497	20231027	113100	192991930	5870	5860	5870	5860	4
498	20231027	113000	192968480	5870	5870	5870	5870	1
499	20231027	112900	192962610	5860	5860	5860	5860	1
500	20231027	112800	192956750	5870	5870	5870	5870	210
501	20231027	112700	191724050	5860	5860	5860	5860	90
502	20231027	112600	191196650	5860	5860	5860	5860	0
503	20231027	112500	191196650	5860	5860	5860	5860	0
504	20231027	112400	191196650	5860	5860	5860	5860	1378
505	20231027	112300	183121570	5840	5840	5840	5840	213
506	20231027	112200	181877650	5860	5860	5860	5860	0
507	20231027	112100	181877650	5860	5860	5860	5860	243
508	20231027	112000	180453670	5870	5870	5880	5870	343
509	20231027	111900	178437600	5880	5880	5880	5880	0
510	20231027	111800	178437600	5880	5870	5880	5870	34
511	20231027	111700	178238010	5870	5870	5870	5870	0
512	20231027	111600	178238010	5870	5870	5870	5870	302
513	20231027	111500	176465270	5870	5870	5870	5870	76
514	20231027	111400	176019150	5870	5860	5870	5860	473
515	20231027	111300	173243920	5860	5850	5860	5850	108
516	20231027	111200	172611270	5850	5850	5850	5850	284
517	20231027	111100	170949870	5850	5850	5850	5850	100
518	20231027	111000	170364870	5850	5850	5850	5850	946
519	20231027	110900	164830770	5850	5850	5850	5850	0
520	20231027	110800	164830770	5850	5840	5850	5840	68
521	20231027	110700	164433640	5840	5840	5840	5840	30
522	20231027	110600	164258440	5840	5840	5840	5840	772
523	20231027	110500	159749960	5840	5840	5840	5840	0
524	20231027	110400	159749960	5840	5840	5840	5840	0
525	20231027	110300	159749960	5840	5840	5840	5840	0
526	20231027	110200	159749960	5840	5830	5840	5830	824
527	20231027	110100	154942840	5820	5820	5820	5820	181
528	20231027	110000	153889420	5800	5800	5800	5800	0
529	20231027	105900	153889420	5800	5800	5800	5800	0
530	20231027	105800	153889420	5800	5800	5800	5800	0
531	20231027	105700	153889420	5800	5830	5830	5800	104
532	20231027	105600	153283700	5830	5830	5830	5830	0
533	20231027	105500	153283700	5830	5830	5830	5830	300
534	20231027	105400	151534700	5830	5830	5830	5830	5
535	20231027	105300	151505550	5830	5830	5830	5830	1
536	20231027	105200	151499720	5820	5820	5820	5820	0
537	20231027	105100	151499720	5820	5820	5820	5820	228
538	20231027	105000	150172760	5820	5820	5820	5820	49
539	20231027	104900	149887580	5820	5820	5820	5820	0
540	20231027	104800	149887580	5820	5820	5820	5820	0
541	20231027	104700	149887580	5820	5820	5820	5820	253
542	20231027	104600	148415120	5820	5820	5820	5820	47
543	20231027	104500	148141580	5820	5820	5820	5820	0
544	20231027	104400	148141580	5820	5820	5820	5820	0
545	20231027	104300	148141580	5820	5820	5820	5810	255
546	20231027	104200	146658480	5820	5820	5820	5820	1
547	20231027	104100	146652660	5820	5800	5820	5800	652
548	20231027	104000	142860600	5810	5810	5810	5810	1
549	20231027	103900	142854790	5800	5800	5800	5800	0
550	20231027	103800	142854790	5800	5800	5800	5800	225
551	20231027	103700	141549790	5810	5810	5810	5810	0
552	20231027	103600	141549790	5810	5810	5810	5810	0
553	20231027	103500	141549790	5810	5810	5810	5810	0
554	20231027	103400	141549790	5810	5790	5810	5780	112
555	20231027	103300	140900240	5810	5810	5810	5810	1
556	20231027	103200	140894430	5800	5800	5800	5800	192
557	20231027	103100	139780830	5810	5810	5810	5810	0
558	20231027	103000	139780830	5810	5780	5810	5770	335
559	20231027	102900	137835850	5800	5790	5800	5790	6
560	20231027	102800	137801100	5790	5790	5790	5790	319
561	20231027	102700	135954090	5790	5780	5790	5770	1397
562	20231027	102600	127879660	5770	5770	5770	5770	523
563	20231027	102500	124861950	5760	5750	5760	5750	226
564	20231027	102400	123560300	5730	5730	5730	5730	0
565	20231027	102300	123560300	5730	5750	5750	5730	76
566	20231027	102200	123124800	5760	5760	5760	5760	0
567	20231027	102100	123124800	5760	5760	5760	5760	50
568	20231027	102000	122836800	5750	5750	5750	5750	181
569	20231027	101900	121796050	5740	5740	5740	5740	100
570	20231027	101800	121222050	5740	5740	5740	5740	166
571	20231027	101700	120269210	5730	5730	5730	5730	0
572	20231027	101600	120269210	5730	5730	5730	5730	0
573	20231027	101500	120269210	5730	5720	5730	5720	570
574	20231027	101400	117004760	5710	5710	5710	5710	0
575	20231027	101300	117004760	5710	5710	5710	5710	205
576	20231027	101200	115834210	5710	5690	5710	5690	1147
577	20231027	101100	109295790	5680	5680	5680	5680	227
578	20231027	101000	108006430	5680	5680	5680	5680	14
579	20231027	100900	107926910	5680	5680	5680	5680	0
580	20231027	100800	107926910	5680	5680	5680	5680	1
581	20231027	100700	107921230	5680	5680	5680	5680	1
582	20231027	100600	107915550	5660	5650	5660	5650	413
583	20231027	100500	105578610	5630	5630	5630	5630	0
584	20231027	100400	105578610	5630	5630	5630	5630	0
585	20231027	100300	105578610	5630	5650	5650	5630	42
586	20231027	100200	105341410	5640	5640	5640	5640	0
587	20231027	100100	105341410	5640	5640	5660	5640	869
588	20231027	100000	100437050	5670	5670	5670	5670	48
589	20231027	095900	100164890	5640	5680	5680	5640	501
590	20231027	095800	97335500	5670	5670	5670	5670	3
591	20231027	095700	97318490	5680	5680	5680	5680	1
592	20231027	095600	97312810	5650	5650	5650	5650	0
593	20231027	095500	97312810	5650	5650	5650	5650	0
594	20231027	095400	97312810	5650	5650	5650	5650	0
595	20231027	095300	97312810	5650	5650	5650	5650	0
596	20231027	095200	97312810	5650	5650	5650	5650	0
597	20231027	095100	97312810	5650	5650	5650	5650	15
598	20231027	095000	97228060	5640	5650	5650	5640	87
599	20231027	094900	96737320	5670	5670	5670	5670	230
600	20231027	094800	95433220	5650	5650	5650	5650	856
601	20231027	094700	90596820	5630	5630	5630	5630	0
602	20231027	094600	90596820	5630	5630	5630	5630	54
603	20231027	094500	90292800	5630	5630	5630	5630	10
604	20231027	094400	90236500	5620	5620	5620	5620	0
605	20231027	094300	90236500	5620	5620	5620	5620	19
606	20231027	094200	90129720	5630	5630	5630	5630	0
607	20231027	094100	90129720	5630	5630	5630	5630	387
608	20231027	094000	87950910	5640	5640	5640	5640	999
609	20231027	093900	82316550	5640	5640	5640	5640	1491
610	20231027	093800	73907310	5640	5600	5640	5600	1178
611	20231027	093700	67269180	5600	5600	5600	5600	0
612	20231027	093600	67269180	5600	5630	5630	5600	67
613	20231027	093500	66893770	5630	5620	5630	5620	3000
614	20231027	093400	50013770	5610	5600	5610	5600	391
615	20231027	093300	47822680	5600	5620	5620	5600	164
616	20231027	093200	46904240	5600	5630	5630	5600	674
617	20231027	093100	43122610	5640	5630	5640	5630	65
618	20231027	093000	42756020	5630	5630	5630	5630	0
619	20231027	092900	42756020	5630	5630	5630	5630	0
620	20231027	092800	42756020	5630	5630	5630	5630	0
621	20231027	092700	42756020	5630	5630	5630	5630	0
622	20231027	092600	42756020	5630	5630	5630	5630	0
623	20231027	092500	42756020	5630	5630	5630	5630	24
624	20231027	092400	42620900	5610	5610	5610	5610	9
625	20231027	092300	42570410	5610	5610	5610	5610	0
626	20231027	092200	42570410	5610	5610	5610	5610	700
627	20231027	092100	38643410	5610	5620	5620	5610	211
628	20231027	092000	37457890	5600	5600	5600	5600	185
629	20231027	091900	36421890	5600	5600	5600	5600	11
630	20231027	091800	36360290	5600	5600	5600	5600	0
631	20231027	091700	36360290	5600	5600	5600	5600	1000
632	20231027	091600	30760290	5600	5610	5610	5600	10
633	20231027	091500	30704260	5600	5600	5600	5600	0
634	20231027	091400	30704260	5600	5600	5600	5600	0
635	20231027	091300	30704260	5600	5600	5600	5600	100
636	20231027	091200	30144260	5600	5600	5600	5600	313
637	20231027	091100	28391460	5600	5620	5620	5600	178
638	20231027	091000	27391940	5620	5620	5620	5620	0
639	20231027	090900	27391940	5620	5620	5620	5620	51
640	20231027	090800	27105320	5620	5620	5620	5620	30
641	20231027	090700	26936720	5650	5650	5650	5650	30
642	20231027	090600	26767220	5620	5620	5620	5620	10
643	20231027	090500	26711020	5610	5610	5610	5610	202
644	20231027	090400	25577800	5610	5610	5610	5610	503
645	20231027	090300	22755970	5620	5620	5620	5620	20
646	20231027	090200	22643570	5620	5650	5650	5620	195
647	20231027	090100	21543990	5680	5610	5680	5610	3
648	20231027	090000	21527090	5590	5590	5590	5590	3851