KissMeData/023350/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190200	246908410	5390	5390	5390	5390	953
3	20231027	190100	246908410	5390	5390	5390	5390	0
4	20231027	190000	246908410	5390	5390	5390	5390	0
5	20231027	185900	246908410	5390	5390	5390	5390	0
6	20231027	185800	246908410	5390	5390	5390	5390	0
7	20231027	185700	246908410	5390	5390	5390	5390	0
8	20231027	185600	246908410	5390	5390	5390	5390	0
9	20231027	185500	246908410	5390	5390	5390	5390	0
10	20231027	185400	246908410	5390	5390	5390	5390	0
11	20231027	185300	246908410	5390	5390	5390	5390	0
12	20231027	185200	246908410	5390	5390	5390	5390	0
13	20231027	185100	246908410	5390	5390	5390	5390	0
14	20231027	185000	246908410	5390	5390	5390	5390	0
15	20231027	184900	246908410	5390	5390	5390	5390	0
16	20231027	184800	246908410	5390	5390	5390	5390	0
17	20231027	184700	246908410	5390	5390	5390	5390	0
18	20231027	184600	246908410	5390	5390	5390	5390	0
19	20231027	184500	246908410	5390	5390	5390	5390	0
20	20231027	184400	246908410	5390	5390	5390	5390	0
21	20231027	184300	246908410	5390	5390	5390	5390	0
22	20231027	184200	246908410	5390	5390	5390	5390	0
23	20231027	184100	246908410	5390	5390	5390	5390	0
24	20231027	184000	246908410	5390	5390	5390	5390	0
25	20231027	183900	246908410	5390	5390	5390	5390	0
26	20231027	183800	246908410	5390	5390	5390	5390	0
27	20231027	183700	246908410	5390	5390	5390	5390	0
28	20231027	183600	246908410	5390	5390	5390	5390	0
29	20231027	183500	246908410	5390	5390	5390	5390	0
30	20231027	183400	246908410	5390	5390	5390	5390	0
31	20231027	183300	246908410	5390	5390	5390	5390	0
32	20231027	183200	246908410	5390	5390	5390	5390	953
33	20231027	183100	246908410	5390	5390	5390	5390	0
34	20231027	183000	246908410	5390	5390	5390	5390	0
35	20231027	182900	246908410	5390	5390	5390	5390	0
36	20231027	182800	246908410	5390	5390	5390	5390	0
37	20231027	182700	246908410	5390	5390	5390	5390	0
38	20231027	182600	246908410	5390	5390	5390	5390	0
39	20231027	182500	246908410	5390	5390	5390	5390	0
40	20231027	182400	246908410	5390	5390	5390	5390	0
41	20231027	182300	246908410	5390	5390	5390	5390	0
42	20231027	182200	246908410	5390	5390	5390	5390	0
43	20231027	182100	246908410	5390	5390	5390	5390	0
44	20231027	182000	246908410	5390	5390	5390	5390	0
45	20231027	181900	246908410	5390	5390	5390	5390	0
46	20231027	181800	246908410	5390	5390	5390	5390	0
47	20231027	181700	246908410	5390	5390	5390	5390	0
48	20231027	181600	246908410	5390	5390	5390	5390	0
49	20231027	181500	246908410	5390	5390	5390	5390	0
50	20231027	181400	246908410	5390	5390	5390	5390	0
51	20231027	181300	246908410	5390	5390	5390	5390	0
52	20231027	181200	246908410	5390	5390	5390	5390	0
53	20231027	181100	246908410	5390	5390	5390	5390	0
54	20231027	181000	246908410	5390	5390	5390	5390	0
55	20231027	180900	246908410	5390	5390	5390	5390	0
56	20231027	180800	246908410	5390	5390	5390	5390	0
57	20231027	180700	246908410	5390	5390	5390	5390	0
58	20231027	180600	246908410	5390	5390	5390	5390	0
59	20231027	180500	246908410	5390	5390	5390	5390	0
60	20231027	180400	246908410	5390	5390	5390	5390	0
61	20231027	180300	246908410	5390	5390	5390	5390	0
62	20231027	180200	246908410	5390	5390	5390	5390	953
63	20231027	180100	246908410	5390	5390	5390	5390	0
64	20231027	180000	246908410	5390	5390	5390	5390	0
65	20231027	175900	246908410	5390	5390	5390	5390	0
66	20231027	175800	246908410	5390	5390	5390	5390	0
67	20231027	175700	246908410	5390	5390	5390	5390	0
68	20231027	175600	246908410	5390	5390	5390	5390	0
69	20231027	175500	246908410	5390	5390	5390	5390	0
70	20231027	175400	246908410	5390	5390	5390	5390	0
71	20231027	175300	246908410	5390	5390	5390	5390	0
72	20231027	175200	246908410	5390	5390	5390	5390	0
73	20231027	175100	246908410	5390	5390	5390	5390	0
74	20231027	175000	246908410	5390	5390	5390	5390	0
75	20231027	174900	246908410	5390	5390	5390	5390	0
76	20231027	174800	246908410	5390	5390	5390	5390	0
77	20231027	174700	246908410	5390	5390	5390	5390	0
78	20231027	174600	246908410	5390	5390	5390	5390	0
79	20231027	174500	246908410	5390	5390	5390	5390	0
80	20231027	174400	246908410	5390	5390	5390	5390	0
81	20231027	174300	246908410	5390	5390	5390	5390	0
82	20231027	174200	246908410	5390	5390	5390	5390	0
83	20231027	174100	246908410	5390	5390	5390	5390	0
84	20231027	174000	246908410	5390	5390	5390	5390	0
85	20231027	173900	246908410	5390	5390	5390	5390	0
86	20231027	173800	246908410	5390	5390	5390	5390	0
87	20231027	173700	246908410	5390	5390	5390	5390	0
88	20231027	173600	246908410	5390	5390	5390	5390	0
89	20231027	173500	246908410	5390	5390	5390	5390	0
90	20231027	173400	246908410	5390	5390	5390	5390	0
91	20231027	173300	246908410	5390	5390	5390	5390	0
92	20231027	173200	246908410	5390	5390	5390	5390	953
93	20231027	173100	246908410	5390	5390	5390	5390	0
94	20231027	173000	246908410	5390	5390	5390	5390	0
95	20231027	172900	246908410	5390	5390	5390	5390	0
96	20231027	172800	246908410	5390	5390	5390	5390	0
97	20231027	172700	246908410	5390	5390	5390	5390	0
98	20231027	172600	246908410	5390	5390	5390	5390	0
99	20231027	172500	246908410	5390	5390	5390	5390	0
100	20231027	172400	246908410	5390	5390	5390	5390	0
101	20231027	172300	246908410	5390	5390	5390	5390	0
102	20231027	172200	246908410	5390	5390	5390	5390	0
103	20231027	172100	246908410	5390	5390	5390	5390	0
104	20231027	172000	246908410	5390	5390	5390	5390	0
105	20231027	171900	246908410	5390	5390	5390	5390	0
106	20231027	171800	246908410	5390	5390	5390	5390	0
107	20231027	171700	246908410	5390	5390	5390	5390	0
108	20231027	171600	246908410	5390	5390	5390	5390	0
109	20231027	171500	246908410	5390	5390	5390	5390	0
110	20231027	171400	246908410	5390	5390	5390	5390	0
111	20231027	171300	246908410	5390	5390	5390	5390	0
112	20231027	171200	246908410	5390	5390	5390	5390	0
113	20231027	171100	246908410	5390	5390	5390	5390	0
114	20231027	171000	246908410	5390	5390	5390	5390	0
115	20231027	170900	246908410	5390	5390	5390	5390	0
116	20231027	170800	246908410	5390	5390	5390	5390	0
117	20231027	170700	246908410	5390	5390	5390	5390	0
118	20231027	170600	246908410	5390	5390	5390	5390	0
119	20231027	170500	246908410	5390	5390	5390	5390	0
120	20231027	170400	246908410	5390	5390	5390	5390	0
121	20231027	170300	246908410	5390	5390	5390	5390	0
122	20231027	170200	246908410	5390	5390	5390	5390	953
123	20231027	170100	246908410	5390	5390	5390	5390	0
124	20231027	170000	246908410	5390	5390	5390	5390	0
125	20231027	165900	246908410	5390	5390	5390	5390	0
126	20231027	165800	246908410	5390	5390	5390	5390	0
127	20231027	165700	246908410	5390	5390	5390	5390	0
128	20231027	165600	246908410	5390	5390	5390	5390	0
129	20231027	165500	246908410	5390	5390	5390	5390	0
130	20231027	165400	246908410	5390	5390	5390	5390	0
131	20231027	165300	246908410	5390	5390	5390	5390	0
132	20231027	165200	246908410	5390	5390	5390	5390	0
133	20231027	165100	246908410	5390	5390	5390	5390	0
134	20231027	165000	246908410	5390	5390	5390	5390	0
135	20231027	164900	246908410	5390	5390	5390	5390	0
136	20231027	164800	246908410	5390	5390	5390	5390	0
137	20231027	164700	246908410	5390	5390	5390	5390	0
138	20231027	164600	246908410	5390	5390	5390	5390	0
139	20231027	164500	246908410	5390	5390	5390	5390	0
140	20231027	164400	246908410	5390	5390	5390	5390	0
141	20231027	164300	246908410	5390	5390	5390	5390	0
142	20231027	164200	246908410	5390	5390	5390	5390	0
143	20231027	164100	246908410	5390	5390	5390	5390	0
144	20231027	164000	246908410	5390	5390	5390	5390	0
145	20231027	163900	246908410	5390	5390	5390	5390	0
146	20231027	163800	246908410	5390	5390	5390	5390	0
147	20231027	163700	246908410	5390	5390	5390	5390	0
148	20231027	163600	246908410	5390	5390	5390	5390	0
149	20231027	163500	246908410	5390	5390	5390	5390	0
150	20231027	163400	246908410	5390	5390	5390	5390	0
151	20231027	163300	246908410	5390	5390	5390	5390	0
152	20231027	163200	246908410	5390	5390	5390	5390	953
153	20231027	163100	246908410	5390	5390	5390	5390	0
154	20231027	163000	246908410	5390	5390	5390	5390	0
155	20231027	162900	246908410	5390	5390	5390	5390	0
156	20231027	162800	246908410	5390	5390	5390	5390	0
157	20231027	162700	246908410	5390	5390	5390	5390	0
158	20231027	162600	246908410	5390	5390	5390	5390	0
159	20231027	162500	246908410	5390	5390	5390	5390	0
160	20231027	162400	246908410	5390	5390	5390	5390	0
161	20231027	162300	246908410	5390	5390	5390	5390	0
162	20231027	162200	246908410	5390	5390	5390	5390	0
163	20231027	162100	246908410	5390	5390	5390	5390	0
164	20231027	162000	246908410	5390	5390	5390	5390	0
165	20231027	161900	246908410	5390	5390	5390	5390	0
166	20231027	161800	246908410	5390	5390	5390	5390	0
167	20231027	161700	246908410	5390	5390	5390	5390	0
168	20231027	161600	246908410	5390	5390	5390	5390	0
169	20231027	161500	246908410	5390	5390	5390	5390	0
170	20231027	161400	246908410	5390	5390	5390	5390	0
171	20231027	161300	246908410	5390	5390	5390	5390	0
172	20231027	161200	246908410	5390	5390	5390	5390	0
173	20231027	161100	246908410	5390	5390	5390	5390	0
174	20231027	161000	246908410	5390	5390	5390	5390	0
175	20231027	160900	246908410	5390	5390	5390	5390	0
176	20231027	160800	246908410	5390	5390	5390	5390	0
177	20231027	160700	246908410	5390	5390	5390	5390	0
178	20231027	160600	246908410	5390	5390	5390	5390	0
179	20231027	160500	246908410	5390	5390	5390	5390	0
180	20231027	160400	246908410	5390	5390	5390	5390	0
181	20231027	160300	246908410	5390	5390	5390	5390	0
182	20231027	160200	246908410	5390	5390	5390	5390	953
183	20231027	160100	246908410	5390	5390	5390	5390	0
184	20231027	160000	246908410	5390	5390	5390	5390	0
185	20231027	155900	246908410	5390	5390	5390	5390	0
186	20231027	155800	246908410	5390	5390	5390	5390	0
187	20231027	155700	246908410	5390	5390	5390	5390	0
188	20231027	155600	246908410	5390	5390	5390	5390	0
189	20231027	155500	246908410	5390	5390	5390	5390	0
190	20231027	155400	246908410	5390	5390	5390	5390	0
191	20231027	155300	246908410	5390	5390	5390	5390	0
192	20231027	155200	246908410	5390	5390	5390	5390	0
193	20231027	155100	246908410	5390	5390	5390	5390	0
194	20231027	155000	246908410	5390	5390	5390	5390	0
195	20231027	154900	246908410	5390	5390	5390	5390	0
196	20231027	154800	246908410	5390	5390	5390	5390	0
197	20231027	154700	246908410	5390	5390	5390	5390	0
198	20231027	154600	246908410	5390	5390	5390	5390	0
199	20231027	154500	246908410	5390	5390	5390	5390	0
200	20231027	154400	246908410	5390	5390	5390	5390	0
201	20231027	154300	246908410	5390	5390	5390	5390	0
202	20231027	154200	246908410	5390	5390	5390	5390	0
203	20231027	154100	246908410	5390	5390	5390	5390	0
204	20231027	154000	246908410	5390	5390	5390	5390	0
205	20231027	153900	246908410	5390	5390	5390	5390	0
206	20231027	153800	246908410	5390	5390	5390	5390	0
207	20231027	153700	246908410	5390	5390	5390	5390	0
208	20231027	153600	246908410	5390	5390	5390	5390	0
209	20231027	153500	246908410	5390	5390	5390	5390	0
210	20231027	153400	246908410	5390	5390	5390	5390	0
211	20231027	153300	246908410	5390	5390	5390	5390	0
212	20231027	153200	246908410	5390	5390	5390	5390	953
213	20231027	153100	246908410	5390	5390	5390	5390	0
214	20231027	153000	246908410	5390	5390	5390	5390	953
215	20231027	152900	241771740	5400	5400	5400	5400	0
216	20231027	152800	241771740	5400	5400	5400	5400	0
217	20231027	152700	241771740	5400	5400	5400	5400	0
218	20231027	152600	241771740	5400	5400	5400	5400	0
219	20231027	152500	241771740	5400	5400	5400	5400	0
220	20231027	152400	241771740	5400	5400	5400	5400	0
221	20231027	152300	241771740	5400	5400	5400	5400	0
222	20231027	152200	241771740	5400	5400	5400	5400	0
223	20231027	152100	241771740	5400	5400	5400	5400	0
224	20231027	152000	241771740	5400	5400	5400	5400	0
225	20231027	151900	241771740	5400	5400	5400	5400	0
226	20231027	151800	241771740	5400	5400	5400	5400	0
227	20231027	151700	241771740	5400	5400	5400	5400	131
228	20231027	151600	241064340	5390	5390	5390	5390	4
229	20231027	151500	241042780	5390	5390	5390	5390	150
230	20231027	151400	240234280	5400	5400	5400	5400	0
231	20231027	151300	240234280	5400	5400	5400	5400	2
232	20231027	151200	240223480	5380	5380	5380	5380	0
233	20231027	151100	240223480	5380	5380	5380	5380	0
234	20231027	151000	240223480	5380	5380	5380	5380	0
235	20231027	150900	240223480	5380	5380	5380	5380	0
236	20231027	150800	240223480	5380	5380	5380	5380	1
237	20231027	150700	240218100	5380	5380	5380	5380	0
238	20231027	150600	240218100	5380	5380	5380	5380	26
239	20231027	150500	240078220	5380	5380	5380	5380	0
240	20231027	150400	240078220	5380	5380	5380	5380	0
241	20231027	150300	240078220	5380	5380	5380	5380	0
242	20231027	150200	240078220	5380	5380	5380	5380	0
243	20231027	150100	240078220	5380	5380	5380	5370	72
244	20231027	150000	239690870	5370	5380	5380	5370	1880
245	20231027	145900	229586240	5380	5380	5380	5380	0
246	20231027	145800	229586240	5380	5380	5380	5380	0
247	20231027	145700	229586240	5380	5380	5380	5380	0
248	20231027	145600	229586240	5380	5380	5380	5380	23
249	20231027	145500	229462500	5410	5410	5410	5410	960
250	20231027	145400	224268900	5410	5410	5410	5410	326
251	20231027	145300	222505240	5410	5410	5410	5410	286
252	20231027	145200	220957980	5400	5400	5400	5400	0
253	20231027	145100	220957980	5400	5400	5400	5400	187
254	20231027	145000	219948180	5390	5390	5390	5390	0
255	20231027	144900	219948180	5390	5390	5390	5390	0
256	20231027	144800	219948180	5390	5390	5390	5390	0
257	20231027	144700	219948180	5390	5390	5390	5390	0
258	20231027	144600	219948180	5390	5390	5390	5390	1
259	20231027	144500	219942790	5390	5390	5390	5390	1
260	20231027	144400	219937400	5390	5390	5390	5390	0
261	20231027	144300	219937400	5390	5390	5390	5390	0
262	20231027	144200	219937400	5390	5390	5390	5390	69
263	20231027	144100	219565490	5390	5390	5390	5390	5
264	20231027	144000	219538540	5380	5380	5380	5380	74
265	20231027	143900	219140420	5370	5370	5370	5370	0
266	20231027	143800	219140420	5370	5370	5370	5370	0
267	20231027	143700	219140420	5370	5370	5370	5370	0
268	20231027	143600	219140420	5370	5370	5370	5370	0
269	20231027	143500	219140420	5370	5380	5380	5370	50
270	20231027	143400	218871760	5390	5390	5390	5390	0
271	20231027	143300	218871760	5390	5390	5390	5390	5
272	20231027	143200	218844810	5390	5390	5390	5390	165
273	20231027	143100	217955460	5390	5390	5390	5390	0
274	20231027	143000	217955460	5390	5390	5390	5390	0
275	20231027	142900	217955460	5390	5390	5390	5390	0
276	20231027	142800	217955460	5390	5390	5390	5390	1
277	20231027	142700	217950070	5390	5390	5390	5390	0
278	20231027	142600	217950070	5390	5390	5390	5390	0
279	20231027	142500	217950070	5390	5390	5390	5390	0
280	20231027	142400	217950070	5390	5390	5390	5390	111
281	20231027	142300	217351780	5390	5390	5390	5390	0
282	20231027	142200	217351780	5390	5390	5390	5390	0
283	20231027	142100	217351780	5390	5390	5390	5390	0
284	20231027	142000	217351780	5390	5390	5390	5390	0
285	20231027	141900	217351780	5390	5390	5390	5390	0
286	20231027	141800	217351780	5390	5390	5390	5390	0
287	20231027	141700	217351780	5390	5390	5390	5390	1000
288	20231027	141600	211961780	5390	5390	5390	5390	0
289	20231027	141500	211961780	5390	5390	5390	5390	0
290	20231027	141400	211961780	5390	5390	5390	5390	63
291	20231027	141300	211622210	5390	5390	5390	5390	0
292	20231027	141200	211622210	5390	5390	5390	5390	0
293	20231027	141100	211622210	5390	5390	5390	5390	0
294	20231027	141000	211622210	5390	5390	5390	5390	0
295	20231027	140900	211622210	5390	5390	5390	5390	0
296	20231027	140800	211622210	5390	5390	5390	5390	0
297	20231027	140700	211622210	5390	5390	5390	5390	0
298	20231027	140600	211622210	5390	5390	5390	5390	0
299	20231027	140500	211622210	5390	5390	5390	5390	0
300	20231027	140400	211622210	5390	5390	5390	5390	3
301	20231027	140300	211606040	5410	5410	5410	5410	0
302	20231027	140200	211606040	5410	5410	5410	5410	0
303	20231027	140100	211606040	5410	5410	5410	5410	0
304	20231027	140000	211606040	5410	5410	5410	5410	0
305	20231027	135900	211606040	5410	5410	5410	5410	0
306	20231027	135800	211606040	5410	5410	5410	5410	0
307	20231027	135700	211606040	5410	5410	5410	5410	0
308	20231027	135600	211606040	5410	5410	5410	5410	0
309	20231027	135500	211606040	5410	5410	5410	5410	0
310	20231027	135400	211606040	5410	5410	5410	5410	0
311	20231027	135300	211606040	5410	5410	5410	5410	2
312	20231027	135200	211595220	5400	5400	5400	5400	0
313	20231027	135100	211595220	5400	5400	5400	5400	864
314	20231027	135000	206929620	5390	5390	5390	5390	3
315	20231027	134900	206913450	5390	5390	5390	5390	0
316	20231027	134800	206913450	5390	5390	5390	5390	0
317	20231027	134700	206913450	5390	5390	5390	5390	0
318	20231027	134600	206913450	5390	5390	5390	5390	1
319	20231027	134500	206908060	5370	5370	5370	5370	0
320	20231027	134400	206908060	5370	5370	5370	5370	0
321	20231027	134300	206908060	5370	5370	5370	5370	1
322	20231027	134200	206902690	5380	5380	5380	5380	0
323	20231027	134100	206902690	5380	5380	5380	5380	0
324	20231027	134000	206902690	5380	5380	5380	5370	801
325	20231027	133900	202601150	5390	5390	5390	5390	0
326	20231027	133800	202601150	5390	5390	5390	5390	1000
327	20231027	133700	197211150	5390	5390	5390	5390	0
328	20231027	133600	197211150	5390	5390	5390	5390	237
329	20231027	133500	195933720	5380	5380	5380	5380	0
330	20231027	133400	195933720	5380	5380	5380	5380	0
331	20231027	133300	195933720	5380	5380	5380	5380	0
332	20231027	133200	195933720	5380	5380	5380	5380	0
333	20231027	133100	195933720	5380	5380	5380	5380	0
334	20231027	133000	195933720	5380	5380	5380	5380	0
335	20231027	132900	195933720	5380	5380	5380	5380	0
336	20231027	132800	195933720	5380	5380	5380	5380	101
337	20231027	132700	195390340	5390	5390	5390	5390	0
338	20231027	132600	195390340	5390	5390	5390	5390	0
339	20231027	132500	195390340	5390	5390	5390	5390	0
340	20231027	132400	195390340	5390	5390	5390	5390	0
341	20231027	132300	195390340	5390	5390	5390	5390	1
342	20231027	132200	195384950	5390	5390	5390	5390	0
343	20231027	132100	195384950	5390	5390	5390	5390	0
344	20231027	132000	195384950	5390	5390	5390	5390	0
345	20231027	131900	195384950	5390	5380	5390	5380	2
346	20231027	131800	195374180	5370	5370	5370	5370	0
347	20231027	131700	195374180	5370	5370	5370	5370	691
348	20231027	131600	191663510	5380	5380	5380	5380	0
349	20231027	131500	191663510	5380	5380	5380	5380	0
350	20231027	131400	191663510	5380	5380	5380	5380	1187
351	20231027	131300	185277450	5380	5380	5380	5380	0
352	20231027	131200	185277450	5380	5380	5380	5380	0
353	20231027	131100	185277450	5380	5380	5380	5380	18
354	20231027	131000	185180610	5400	5400	5400	5400	0
355	20231027	130900	185180610	5400	5400	5400	5400	0
356	20231027	130800	185180610	5400	5400	5400	5400	0
357	20231027	130700	185180610	5400	5400	5400	5400	0
358	20231027	130600	185180610	5400	5400	5400	5400	1
359	20231027	130500	185175210	5380	5380	5380	5380	16
360	20231027	130400	185089130	5400	5400	5400	5400	0
361	20231027	130300	185089130	5400	5400	5400	5400	1800
362	20231027	130200	175369130	5400	5400	5400	5400	0
363	20231027	130100	175369130	5400	5400	5400	5400	0
364	20231027	130000	175369130	5400	5380	5400	5380	2
365	20231027	125900	175358350	5390	5390	5390	5390	0
366	20231027	125800	175358350	5390	5390	5390	5390	0
367	20231027	125700	175358350	5390	5390	5390	5390	1
368	20231027	125600	175352960	5390	5390	5390	5390	135
369	20231027	125500	174625310	5400	5400	5400	5400	0
370	20231027	125400	174625310	5400	5390	5400	5390	371
371	20231027	125300	172625120	5390	5390	5390	5390	1
372	20231027	125200	172619730	5400	5400	5400	5400	0
373	20231027	125100	172619730	5400	5400	5400	5400	2059
374	20231027	125000	161501130	5410	5410	5410	5410	0
375	20231027	124900	161501130	5410	5410	5410	5410	0
376	20231027	124800	161501130	5410	5410	5410	5410	758
377	20231027	124700	157400350	5420	5420	5420	5420	0
378	20231027	124600	157400350	5420	5420	5420	5420	0
379	20231027	124500	157400350	5420	5420	5420	5420	198
380	20231027	124400	156327190	5420	5420	5420	5420	0
381	20231027	124300	156327190	5420	5420	5420	5420	0
382	20231027	124200	156327190	5420	5420	5420	5420	0
383	20231027	124100	156327190	5420	5420	5420	5420	4
384	20231027	124000	156305510	5410	5410	5410	5410	0
385	20231027	123900	156305510	5410	5410	5410	5410	3
386	20231027	123800	156289280	5410	5420	5420	5410	247
387	20231027	123700	154953000	5440	5440	5440	5440	9
388	20231027	123600	154904040	5440	5440	5440	5440	0
389	20231027	123500	154904040	5440	5440	5440	5440	0
390	20231027	123400	154904040	5440	5440	5440	5440	0
391	20231027	123300	154904040	5440	5440	5440	5440	5
392	20231027	123200	154876840	5440	5440	5440	5440	4
393	20231027	123100	154855080	5440	5440	5440	5440	3
394	20231027	123000	154838760	5410	5410	5410	5410	0
395	20231027	122900	154838760	5410	5420	5420	5410	5
396	20231027	122800	154811700	5410	5410	5410	5410	0
397	20231027	122700	154811700	5410	5410	5410	5410	0
398	20231027	122600	154811700	5410	5410	5410	5410	0
399	20231027	122500	154811700	5410	5410	5410	5410	0
400	20231027	122400	154811700	5410	5410	5410	5410	0
401	20231027	122300	154811700	5410	5410	5410	5410	0
402	20231027	122200	154811700	5410	5410	5410	5410	0
403	20231027	122100	154811700	5410	5410	5410	5410	0
404	20231027	122000	154811700	5410	5410	5410	5410	0
405	20231027	121900	154811700	5410	5410	5410	5410	0
406	20231027	121800	154811700	5410	5410	5410	5410	0
407	20231027	121700	154811700	5410	5410	5410	5410	0
408	20231027	121600	154811700	5410	5410	5410	5410	0
409	20231027	121500	154811700	5410	5410	5410	5410	0
410	20231027	121400	154811700	5410	5410	5410	5410	0
411	20231027	121300	154811700	5410	5410	5410	5410	0
412	20231027	121200	154811700	5410	5410	5410	5410	0
413	20231027	121100	154811700	5410	5410	5410	5410	0
414	20231027	121000	154811700	5410	5410	5410	5410	1
415	20231027	120900	154806290	5410	5410	5410	5410	0
416	20231027	120800	154806290	5410	5410	5410	5410	0
417	20231027	120700	154806290	5410	5410	5410	5410	0
418	20231027	120600	154806290	5410	5410	5410	5410	90
419	20231027	120500	154319390	5410	5410	5410	5410	0
420	20231027	120400	154319390	5410	5410	5410	5410	0
421	20231027	120300	154319390	5410	5410	5410	5410	0
422	20231027	120200	154319390	5410	5410	5410	5410	0
423	20231027	120100	154319390	5410	5410	5410	5410	0
424	20231027	120000	154319390	5410	5410	5410	5410	0
425	20231027	115900	154319390	5410	5410	5410	5410	0
426	20231027	115800	154319390	5410	5430	5430	5410	1100
427	20231027	115700	148354520	5430	5430	5430	5430	0
428	20231027	115600	148354520	5430	5430	5430	5430	0
429	20231027	115500	148354520	5430	5430	5430	5430	1
430	20231027	115400	148349090	5420	5420	5420	5420	0
431	20231027	115300	148349090	5420	5420	5420	5420	0
432	20231027	115200	148349090	5420	5420	5420	5420	0
433	20231027	115100	148349090	5420	5420	5420	5420	0
434	20231027	115000	148349090	5420	5420	5420	5420	0
435	20231027	114900	148349090	5420	5430	5430	5420	120
436	20231027	114800	147698440	5430	5430	5430	5430	0
437	20231027	114700	147698440	5430	5430	5430	5430	0
438	20231027	114600	147698440	5430	5440	5440	5430	499
439	20231027	114500	144988740	5440	5440	5440	5440	0
440	20231027	114400	144988740	5440	5440	5440	5440	0
441	20231027	114300	144988740	5440	5440	5440	5440	0
442	20231027	114200	144988740	5440	5440	5440	5440	0
443	20231027	114100	144988740	5440	5440	5440	5440	0
444	20231027	114000	144988740	5440	5440	5440	5440	0
445	20231027	113900	144988740	5440	5440	5440	5440	0
446	20231027	113800	144988740	5440	5440	5440	5440	0
447	20231027	113700	144988740	5440	5440	5440	5440	1
448	20231027	113600	144983300	5450	5450	5450	5450	0
449	20231027	113500	144983300	5450	5450	5450	5450	0
450	20231027	113400	144983300	5450	5450	5450	5450	0
451	20231027	113300	144983300	5450	5450	5450	5450	0
452	20231027	113200	144983300	5450	5450	5450	5450	0
453	20231027	113100	144983300	5450	5450	5450	5450	0
454	20231027	113000	144983300	5450	5450	5450	5450	0
455	20231027	112900	144983300	5450	5450	5450	5450	204
456	20231027	112800	143871500	5440	5440	5440	5440	0
457	20231027	112700	143871500	5440	5440	5440	5440	110
458	20231027	112600	143273100	5430	5430	5430	5430	0
459	20231027	112500	143273100	5430	5430	5430	5430	0
460	20231027	112400	143273100	5430	5430	5430	5430	3
461	20231027	112300	143256810	5430	5430	5430	5430	1
462	20231027	112200	143251380	5440	5440	5440	5440	0
463	20231027	112100	143251380	5440	5440	5440	5440	0
464	20231027	112000	143251380	5440	5440	5440	5440	0
465	20231027	111900	143251380	5440	5440	5440	5440	0
466	20231027	111800	143251380	5440	5440	5440	5440	74
467	20231027	111700	142848820	5450	5450	5450	5450	0
468	20231027	111600	142848820	5450	5450	5450	5450	1
469	20231027	111500	142843370	5440	5440	5440	5440	30
470	20231027	111400	142680170	5450	5450	5450	5450	0
471	20231027	111300	142680170	5450	5450	5450	5450	0
472	20231027	111200	142680170	5450	5450	5450	5450	0
473	20231027	111100	142680170	5450	5450	5450	5450	0
474	20231027	111000	142680170	5450	5450	5450	5450	0
475	20231027	110900	142680170	5450	5450	5450	5450	0
476	20231027	110800	142680170	5450	5450	5450	5450	0
477	20231027	110700	142680170	5450	5450	5450	5450	0
478	20231027	110600	142680170	5450	5450	5450	5450	0
479	20231027	110500	142680170	5450	5450	5450	5450	0
480	20231027	110400	142680170	5450	5450	5450	5450	3
481	20231027	110300	142663820	5440	5440	5440	5440	174
482	20231027	110200	141717260	5440	5440	5440	5440	0
483	20231027	110100	141717260	5440	5440	5440	5440	0
484	20231027	110000	141717260	5440	5440	5440	5440	62
485	20231027	105900	141379980	5440	5440	5440	5440	0
486	20231027	105800	141379980	5440	5440	5440	5440	26
487	20231027	105700	141238540	5430	5430	5430	5430	0
488	20231027	105600	141238540	5430	5430	5430	5430	0
489	20231027	105500	141238540	5430	5430	5430	5430	1
490	20231027	105400	141233110	5430	5430	5430	5430	0
491	20231027	105300	141233110	5430	5430	5430	5430	0
492	20231027	105200	141233110	5430	5430	5430	5430	0
493	20231027	105100	141233110	5430	5430	5430	5430	0
494	20231027	105000	141233110	5430	5430	5430	5430	0
495	20231027	104900	141233110	5430	5430	5430	5430	0
496	20231027	104800	141233110	5430	5430	5430	5430	0
497	20231027	104700	141233110	5430	5430	5430	5430	0
498	20231027	104600	141233110	5430	5430	5430	5430	0
499	20231027	104500	141233110	5430	5430	5430	5430	4
500	20231027	104400	141211390	5450	5450	5450	5450	0
501	20231027	104300	141211390	5450	5450	5450	5450	460
502	20231027	104200	138704390	5450	5430	5450	5430	1241
503	20231027	104100	131950180	5430	5430	5430	5430	0
504	20231027	104000	131950180	5430	5430	5430	5430	0
505	20231027	103900	131950180	5430	5430	5430	5430	1
506	20231027	103800	131944750	5430	5430	5430	5430	0
507	20231027	103700	131944750	5430	5430	5430	5430	0
508	20231027	103600	131944750	5430	5430	5430	5430	0
509	20231027	103500	131944750	5430	5430	5430	5430	1
510	20231027	103400	131939320	5410	5410	5410	5410	0
511	20231027	103300	131939320	5410	5410	5410	5410	148
512	20231027	103200	131138640	5410	5410	5410	5410	0
513	20231027	103100	131138640	5410	5410	5410	5410	38
514	20231027	103000	130933060	5440	5440	5450	5440	20
515	20231027	102900	130824170	5450	5450	5450	5450	28
516	20231027	102800	130671570	5440	5440	5440	5440	1
517	20231027	102700	130666130	5410	5410	5410	5410	0
518	20231027	102600	130666130	5410	5410	5410	5410	12
519	20231027	102500	130601210	5450	5450	5450	5450	50
520	20231027	102400	130328710	5450	5450	5450	5450	0
521	20231027	102300	130328710	5450	5450	5450	5450	0
522	20231027	102200	130328710	5450	5450	5450	5450	0
523	20231027	102100	130328710	5450	5450	5450	5450	0
524	20231027	102000	130328710	5450	5450	5450	5450	0
525	20231027	101900	130328710	5450	5430	5450	5430	368
526	20231027	101800	128323640	5420	5420	5420	5420	27
527	20231027	101700	128177300	5410	5410	5410	5410	0
528	20231027	101600	128177300	5410	5410	5410	5410	1
529	20231027	101500	128171890	5380	5380	5380	5380	1
530	20231027	101400	128166510	5390	5390	5390	5390	0
531	20231027	101300	128166510	5390	5390	5390	5390	0
532	20231027	101200	128166510	5390	5390	5390	5390	0
533	20231027	101100	128166510	5390	5390	5390	5390	200
534	20231027	101000	127088510	5380	5380	5380	5380	0
535	20231027	100900	127088510	5380	5380	5380	5380	0
536	20231027	100800	127088510	5380	5380	5380	5380	280
537	20231027	100700	125582110	5370	5370	5370	5370	0
538	20231027	100600	125582110	5370	5370	5370	5370	0
539	20231027	100500	125582110	5370	5370	5370	5370	0
540	20231027	100400	125582110	5370	5370	5370	5370	0
541	20231027	100300	125582110	5370	5370	5370	5370	0
542	20231027	100200	125582110	5370	5370	5370	5370	0
543	20231027	100100	125582110	5370	5370	5370	5370	0
544	20231027	100000	125582110	5370	5370	5370	5370	12
545	20231027	095900	125517670	5370	5370	5370	5370	6
546	20231027	095800	125485450	5360	5370	5370	5360	13
547	20231027	095700	125415730	5370	5390	5400	5370	19
548	20231027	095600	125313620	5360	5360	5360	5360	12
549	20231027	095500	125249300	5350	5360	5360	5350	12
550	20231027	095400	125185090	5350	5380	5380	5350	12
551	20231027	095300	125120860	5350	5360	5360	5350	11
552	20231027	095200	125062000	5350	5350	5350	5350	12
553	20231027	095100	124997800	5350	5350	5350	5350	12
554	20231027	095000	124933600	5350	5360	5360	5350	12
555	20231027	094900	124869340	5350	5350	5350	5350	0
556	20231027	094800	124869340	5350	5350	5350	5350	12
557	20231027	094700	124805140	5340	5350	5350	5340	162
558	20231027	094600	123938560	5350	5350	5350	5350	27
559	20231027	094500	123794110	5400	5360	5400	5340	514
560	20231027	094400	121043570	5360	5360	5360	5360	938
561	20231027	094300	116015890	5360	5360	5360	5360	0
562	20231027	094200	116015890	5360	5360	5360	5360	499
563	20231027	094100	113341250	5360	5370	5370	5360	512
564	20231027	094000	110596080	5400	5410	5410	5370	5580
565	20231027	093900	80502160	5400	5400	5400	5400	12
566	20231027	093800	80437360	5450	5450	5450	5450	2
567	20231027	093700	80426460	5400	5400	5400	5400	12
568	20231027	093600	80361660	5410	5410	5410	5410	3209
569	20231027	093500	63000970	5410	5420	5420	5410	12
570	20231027	093400	62935940	5450	5420	5450	5420	12
571	20231027	093300	62870870	5450	5410	5450	5410	163
572	20231027	093200	61989000	5450	5450	5450	5450	1
573	20231027	093100	61983550	5410	5410	5450	5410	37
574	20231027	093000	61783340	5410	5410	5410	5410	12
575	20231027	092900	61718420	5410	5430	5430	5410	5369
576	20231027	092800	32629910	5430	5430	5430	5430	12
577	20231027	092700	32564750	5450	5450	5450	5450	197
578	20231027	092600	31491100	5430	5430	5430	5430	104
579	20231027	092500	30926380	5430	5430	5430	5430	12
580	20231027	092400	30861220	5430	5430	5430	5430	11
581	20231027	092300	30801490	5430	5430	5430	5430	113
582	20231027	092200	30187900	5430	5430	5440	5430	2512
583	20231027	092100	16546740	5430	5430	5430	5430	0
584	20231027	092000	16546740	5430	5460	5460	5430	38
585	20231027	091900	16339620	5460	5460	5460	5460	12
586	20231027	091800	16274100	5460	5460	5460	5460	12
587	20231027	091700	16208580	5460	5430	5460	5430	120
588	20231027	091600	15553740	5450	5450	5460	5450	392
589	20231027	091500	13415410	5430	5450	5450	5430	37
590	20231027	091400	13214000	5450	5430	5450	5430	14
591	20231027	091300	13137920	5420	5420	5420	5420	12
592	20231027	091200	13072880	5420	5420	5420	5420	12
593	20231027	091100	13007840	5420	5420	5420	5420	12
594	20231027	091000	12942800	5410	5410	5410	5410	0
595	20231027	090900	12942800	5410	5430	5430	5410	1012
596	20231027	090800	7459990	5430	5430	5430	5430	12
597	20231027	090700	7394830	5440	5450	5450	5440	223
598	20231027	090600	6181260	5450	5450	5450	5450	12
599	20231027	090500	6115860	5450	5450	5450	5450	300
600	20231027	090400	4480860	5450	5470	5480	5450	411
601	20231027	090300	2229050	5450	5450	5450	5450	63
602	20231027	090200	1885700	5450	5450	5450	5450	12
603	20231027	090100	1820300	5450	5450	5450	5450	12
604	20231027	090000	1754900	5450	5450	5450	5450	322