KissMeData/093920/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195000	125081990	5530	5530	5530	5530	817
3	20231027	194900	125081990	5530	5530	5530	5530	0
4	20231027	194800	125081990	5530	5530	5530	5530	0
5	20231027	194700	125081990	5530	5530	5530	5530	0
6	20231027	194600	125081990	5530	5530	5530	5530	0
7	20231027	194500	125081990	5530	5530	5530	5530	0
8	20231027	194400	125081990	5530	5530	5530	5530	0
9	20231027	194300	125081990	5530	5530	5530	5530	0
10	20231027	194200	125081990	5530	5530	5530	5530	0
11	20231027	194100	125081990	5530	5530	5530	5530	0
12	20231027	194000	125081990	5530	5530	5530	5530	0
13	20231027	193900	125081990	5530	5530	5530	5530	0
14	20231027	193800	125081990	5530	5530	5530	5530	0
15	20231027	193700	125081990	5530	5530	5530	5530	0
16	20231027	193600	125081990	5530	5530	5530	5530	0
17	20231027	193500	125081990	5530	5530	5530	5530	0
18	20231027	193400	125081990	5530	5530	5530	5530	0
19	20231027	193300	125081990	5530	5530	5530	5530	0
20	20231027	193200	125081990	5530	5530	5530	5530	0
21	20231027	193100	125081990	5530	5530	5530	5530	0
22	20231027	193000	125081990	5530	5530	5530	5530	0
23	20231027	192900	125081990	5530	5530	5530	5530	0
24	20231027	192800	125081990	5530	5530	5530	5530	0
25	20231027	192700	125081990	5530	5530	5530	5530	0
26	20231027	192600	125081990	5530	5530	5530	5530	0
27	20231027	192500	125081990	5530	5530	5530	5530	0
28	20231027	192400	125081990	5530	5530	5530	5530	0
29	20231027	192300	125081990	5530	5530	5530	5530	0
30	20231027	192200	125081990	5530	5530	5530	5530	0
31	20231027	192100	125081990	5530	5530	5530	5530	0
32	20231027	192000	125081990	5530	5530	5530	5530	817
33	20231027	191900	125081990	5530	5530	5530	5530	0
34	20231027	191800	125081990	5530	5530	5530	5530	0
35	20231027	191700	125081990	5530	5530	5530	5530	0
36	20231027	191600	125081990	5530	5530	5530	5530	0
37	20231027	191500	125081990	5530	5530	5530	5530	0
38	20231027	191400	125081990	5530	5530	5530	5530	0
39	20231027	191300	125081990	5530	5530	5530	5530	0
40	20231027	191200	125081990	5530	5530	5530	5530	0
41	20231027	191100	125081990	5530	5530	5530	5530	0
42	20231027	191000	125081990	5530	5530	5530	5530	0
43	20231027	190900	125081990	5530	5530	5530	5530	0
44	20231027	190800	125081990	5530	5530	5530	5530	0
45	20231027	190700	125081990	5530	5530	5530	5530	0
46	20231027	190600	125081990	5530	5530	5530	5530	0
47	20231027	190500	125081990	5530	5530	5530	5530	0
48	20231027	190400	125081990	5530	5530	5530	5530	0
49	20231027	190300	125081990	5530	5530	5530	5530	0
50	20231027	190200	125081990	5530	5530	5530	5530	0
51	20231027	190100	125081990	5530	5530	5530	5530	0
52	20231027	190000	125081990	5530	5530	5530	5530	0
53	20231027	185900	125081990	5530	5530	5530	5530	0
54	20231027	185800	125081990	5530	5530	5530	5530	0
55	20231027	185700	125081990	5530	5530	5530	5530	0
56	20231027	185600	125081990	5530	5530	5530	5530	0
57	20231027	185500	125081990	5530	5530	5530	5530	0
58	20231027	185400	125081990	5530	5530	5530	5530	0
59	20231027	185300	125081990	5530	5530	5530	5530	0
60	20231027	185200	125081990	5530	5530	5530	5530	0
61	20231027	185100	125081990	5530	5530	5530	5530	0
62	20231027	185000	125081990	5530	5530	5530	5530	817
63	20231027	184900	125081990	5530	5530	5530	5530	0
64	20231027	184800	125081990	5530	5530	5530	5530	0
65	20231027	184700	125081990	5530	5530	5530	5530	0
66	20231027	184600	125081990	5530	5530	5530	5530	0
67	20231027	184500	125081990	5530	5530	5530	5530	0
68	20231027	184400	125081990	5530	5530	5530	5530	0
69	20231027	184300	125081990	5530	5530	5530	5530	0
70	20231027	184200	125081990	5530	5530	5530	5530	0
71	20231027	184100	125081990	5530	5530	5530	5530	0
72	20231027	184000	125081990	5530	5530	5530	5530	0
73	20231027	183900	125081990	5530	5530	5530	5530	0
74	20231027	183800	125081990	5530	5530	5530	5530	0
75	20231027	183700	125081990	5530	5530	5530	5530	0
76	20231027	183600	125081990	5530	5530	5530	5530	0
77	20231027	183500	125081990	5530	5530	5530	5530	0
78	20231027	183400	125081990	5530	5530	5530	5530	0
79	20231027	183300	125081990	5530	5530	5530	5530	0
80	20231027	183200	125081990	5530	5530	5530	5530	0
81	20231027	183100	125081990	5530	5530	5530	5530	0
82	20231027	183000	125081990	5530	5530	5530	5530	0
83	20231027	182900	125081990	5530	5530	5530	5530	0
84	20231027	182800	125081990	5530	5530	5530	5530	0
85	20231027	182700	125081990	5530	5530	5530	5530	0
86	20231027	182600	125081990	5530	5530	5530	5530	0
87	20231027	182500	125081990	5530	5530	5530	5530	0
88	20231027	182400	125081990	5530	5530	5530	5530	0
89	20231027	182300	125081990	5530	5530	5530	5530	0
90	20231027	182200	125081990	5530	5530	5530	5530	0
91	20231027	182100	125081990	5530	5530	5530	5530	0
92	20231027	182000	125081990	5530	5530	5530	5530	817
93	20231027	181900	125081990	5530	5530	5530	5530	0
94	20231027	181800	125081990	5530	5530	5530	5530	0
95	20231027	181700	125081990	5530	5530	5530	5530	0
96	20231027	181600	125081990	5530	5530	5530	5530	0
97	20231027	181500	125081990	5530	5530	5530	5530	0
98	20231027	181400	125081990	5530	5530	5530	5530	0
99	20231027	181300	125081990	5530	5530	5530	5530	0
100	20231027	181200	125081990	5530	5530	5530	5530	0
101	20231027	181100	125081990	5530	5530	5530	5530	0
102	20231027	181000	125081990	5530	5530	5530	5530	0
103	20231027	180900	125081990	5530	5530	5530	5530	0
104	20231027	180800	125081990	5530	5530	5530	5530	0
105	20231027	180700	125081990	5530	5530	5530	5530	0
106	20231027	180600	125081990	5530	5530	5530	5530	0
107	20231027	180500	125081990	5530	5530	5530	5530	0
108	20231027	180400	125081990	5530	5530	5530	5530	0
109	20231027	180300	125081990	5530	5530	5530	5530	0
110	20231027	180200	125081990	5530	5530	5530	5530	0
111	20231027	180100	125081990	5530	5530	5530	5530	0
112	20231027	180000	125081990	5530	5530	5530	5530	0
113	20231027	175900	125081990	5530	5530	5530	5530	0
114	20231027	175800	125081990	5530	5530	5530	5530	0
115	20231027	175700	125081990	5530	5530	5530	5530	0
116	20231027	175600	125081990	5530	5530	5530	5530	0
117	20231027	175500	125081990	5530	5530	5530	5530	0
118	20231027	175400	125081990	5530	5530	5530	5530	0
119	20231027	175300	125081990	5530	5530	5530	5530	0
120	20231027	175200	125081990	5530	5530	5530	5530	0
121	20231027	175100	125081990	5530	5530	5530	5530	0
122	20231027	175000	125081990	5530	5530	5530	5530	817
123	20231027	174900	125081990	5530	5530	5530	5530	0
124	20231027	174800	125081990	5530	5530	5530	5530	0
125	20231027	174700	125081990	5530	5530	5530	5530	0
126	20231027	174600	125081990	5530	5530	5530	5530	0
127	20231027	174500	125081990	5530	5530	5530	5530	0
128	20231027	174400	125081990	5530	5530	5530	5530	0
129	20231027	174300	125081990	5530	5530	5530	5530	0
130	20231027	174200	125081990	5530	5530	5530	5530	0
131	20231027	174100	125081990	5530	5530	5530	5530	0
132	20231027	174000	125081990	5530	5530	5530	5530	0
133	20231027	173900	125081990	5530	5530	5530	5530	0
134	20231027	173800	125081990	5530	5530	5530	5530	0
135	20231027	173700	125081990	5530	5530	5530	5530	0
136	20231027	173600	125081990	5530	5530	5530	5530	0
137	20231027	173500	125081990	5530	5530	5530	5530	0
138	20231027	173400	125081990	5530	5530	5530	5530	0
139	20231027	173300	125081990	5530	5530	5530	5530	0
140	20231027	173200	125081990	5530	5530	5530	5530	0
141	20231027	173100	125081990	5530	5530	5530	5530	0
142	20231027	173000	125081990	5530	5530	5530	5530	0
143	20231027	172900	125081990	5530	5530	5530	5530	0
144	20231027	172800	125081990	5530	5530	5530	5530	0
145	20231027	172700	125081990	5530	5530	5530	5530	0
146	20231027	172600	125081990	5530	5530	5530	5530	0
147	20231027	172500	125081990	5530	5530	5530	5530	0
148	20231027	172400	125081990	5530	5530	5530	5530	0
149	20231027	172300	125081990	5530	5530	5530	5530	0
150	20231027	172200	125081990	5530	5530	5530	5530	0
151	20231027	172100	125081990	5530	5530	5530	5530	0
152	20231027	172000	125081990	5530	5530	5530	5530	817
153	20231027	171900	125081990	5530	5530	5530	5530	0
154	20231027	171800	125081990	5530	5530	5530	5530	0
155	20231027	171700	125081990	5530	5530	5530	5530	0
156	20231027	171600	125081990	5530	5530	5530	5530	0
157	20231027	171500	125081990	5530	5530	5530	5530	0
158	20231027	171400	125081990	5530	5530	5530	5530	0
159	20231027	171300	125081990	5530	5530	5530	5530	0
160	20231027	171200	125081990	5530	5530	5530	5530	0
161	20231027	171100	125081990	5530	5530	5530	5530	0
162	20231027	171000	125081990	5530	5530	5530	5530	0
163	20231027	170900	125081990	5530	5530	5530	5530	0
164	20231027	170800	125081990	5530	5530	5530	5530	0
165	20231027	170700	125081990	5530	5530	5530	5530	0
166	20231027	170600	125081990	5530	5530	5530	5530	0
167	20231027	170500	125081990	5530	5530	5530	5530	0
168	20231027	170400	125081990	5530	5530	5530	5530	0
169	20231027	170300	125081990	5530	5530	5530	5530	0
170	20231027	170200	125081990	5530	5530	5530	5530	0
171	20231027	170100	125081990	5530	5530	5530	5530	0
172	20231027	170000	125081990	5530	5530	5530	5530	0
173	20231027	165900	125081990	5530	5530	5530	5530	0
174	20231027	165800	125081990	5530	5530	5530	5530	0
175	20231027	165700	125081990	5530	5530	5530	5530	0
176	20231027	165600	125081990	5530	5530	5530	5530	0
177	20231027	165500	125081990	5530	5530	5530	5530	0
178	20231027	165400	125081990	5530	5530	5530	5530	0
179	20231027	165300	125081990	5530	5530	5530	5530	0
180	20231027	165200	125081990	5530	5530	5530	5530	0
181	20231027	165100	125081990	5530	5530	5530	5530	0
182	20231027	165000	125081990	5530	5530	5530	5530	817
183	20231027	164900	125081990	5530	5530	5530	5530	0
184	20231027	164800	125081990	5530	5530	5530	5530	0
185	20231027	164700	125081990	5530	5530	5530	5530	0
186	20231027	164600	125081990	5530	5530	5530	5530	0
187	20231027	164500	125081990	5530	5530	5530	5530	0
188	20231027	164400	125081990	5530	5530	5530	5530	0
189	20231027	164300	125081990	5530	5530	5530	5530	0
190	20231027	164200	125081990	5530	5530	5530	5530	0
191	20231027	164100	125081990	5530	5530	5530	5530	0
192	20231027	164000	125081990	5530	5530	5530	5530	0
193	20231027	163900	125081990	5530	5530	5530	5530	0
194	20231027	163800	125081990	5530	5530	5530	5530	0
195	20231027	163700	125081990	5530	5530	5530	5530	0
196	20231027	163600	125081990	5530	5530	5530	5530	0
197	20231027	163500	125081990	5530	5530	5530	5530	0
198	20231027	163400	125081990	5530	5530	5530	5530	0
199	20231027	163300	125081990	5530	5530	5530	5530	0
200	20231027	163200	125081990	5530	5530	5530	5530	0
201	20231027	163100	125081990	5530	5530	5530	5530	0
202	20231027	163000	125081990	5530	5530	5530	5530	0
203	20231027	162900	125081990	5530	5530	5530	5530	0
204	20231027	162800	125081990	5530	5530	5530	5530	0
205	20231027	162700	125081990	5530	5530	5530	5530	0
206	20231027	162600	125081990	5530	5530	5530	5530	0
207	20231027	162500	125081990	5530	5530	5530	5530	0
208	20231027	162400	125081990	5530	5530	5530	5530	0
209	20231027	162300	125081990	5530	5530	5530	5530	0
210	20231027	162200	125081990	5530	5530	5530	5530	0
211	20231027	162100	125081990	5530	5530	5530	5530	0
212	20231027	162000	125081990	5530	5530	5530	5530	817
213	20231027	161900	125081990	5530	5530	5530	5530	0
214	20231027	161800	125081990	5530	5530	5530	5530	0
215	20231027	161700	125081990	5530	5530	5530	5530	0
216	20231027	161600	125081990	5530	5530	5530	5530	0
217	20231027	161500	125081990	5530	5530	5530	5530	0
218	20231027	161400	125081990	5530	5530	5530	5530	0
219	20231027	161300	125081990	5530	5530	5530	5530	0
220	20231027	161200	125081990	5530	5530	5530	5530	0
221	20231027	161100	125081990	5530	5530	5530	5530	0
222	20231027	161000	125081990	5530	5530	5530	5530	0
223	20231027	160900	125081990	5530	5530	5530	5530	0
224	20231027	160800	125081990	5530	5530	5530	5530	0
225	20231027	160700	125081990	5530	5530	5530	5530	0
226	20231027	160600	125081990	5530	5530	5530	5530	0
227	20231027	160500	125081990	5530	5530	5530	5530	0
228	20231027	160400	125081990	5530	5530	5530	5530	0
229	20231027	160300	125081990	5530	5530	5530	5530	0
230	20231027	160200	125081990	5530	5530	5530	5530	0
231	20231027	160100	125081990	5530	5530	5530	5530	0
232	20231027	160000	125081990	5530	5530	5530	5530	0
233	20231027	155900	125081990	5530	5530	5530	5530	0
234	20231027	155800	125081990	5530	5530	5530	5530	0
235	20231027	155700	125081990	5530	5530	5530	5530	0
236	20231027	155600	125081990	5530	5530	5530	5530	0
237	20231027	155500	125081990	5530	5530	5530	5530	0
238	20231027	155400	125081990	5530	5530	5530	5530	0
239	20231027	155300	125081990	5530	5530	5530	5530	0
240	20231027	155200	125081990	5530	5530	5530	5530	0
241	20231027	155100	125081990	5530	5530	5530	5530	0
242	20231027	155000	125081990	5530	5530	5530	5530	817
243	20231027	154900	125081990	5530	5530	5530	5530	0
244	20231027	154800	125081990	5530	5530	5530	5530	0
245	20231027	154700	125081990	5530	5530	5530	5530	0
246	20231027	154600	125081990	5530	5530	5530	5530	0
247	20231027	154500	125081990	5530	5530	5530	5530	0
248	20231027	154400	125081990	5530	5530	5530	5530	0
249	20231027	154300	125081990	5530	5530	5530	5530	0
250	20231027	154200	125081990	5530	5530	5530	5530	0
251	20231027	154100	125081990	5530	5530	5530	5530	0
252	20231027	154000	125081990	5530	5530	5530	5530	0
253	20231027	153900	125081990	5530	5530	5530	5530	0
254	20231027	153800	125081990	5530	5530	5530	5530	0
255	20231027	153700	125081990	5530	5530	5530	5530	0
256	20231027	153600	125081990	5530	5530	5530	5530	0
257	20231027	153500	125081990	5530	5530	5530	5530	0
258	20231027	153400	125081990	5530	5530	5530	5530	0
259	20231027	153300	125081990	5530	5530	5530	5530	0
260	20231027	153200	125081990	5530	5530	5530	5530	0
261	20231027	153100	125081990	5530	5530	5530	5530	0
262	20231027	153000	125081990	5530	5530	5530	5530	817
263	20231027	152900	120563980	5550	5550	5550	5550	0
264	20231027	152800	120563980	5550	5550	5550	5550	0
265	20231027	152700	120563980	5550	5550	5550	5550	0
266	20231027	152600	120563980	5550	5550	5550	5550	0
267	20231027	152500	120563980	5550	5550	5550	5550	0
268	20231027	152400	120563980	5550	5550	5550	5550	0
269	20231027	152300	120563980	5550	5550	5550	5550	0
270	20231027	152200	120563980	5550	5550	5550	5550	0
271	20231027	152100	120563980	5550	5550	5550	5550	0
272	20231027	152000	120563980	5550	5550	5550	5550	0
273	20231027	151900	120563980	5550	5550	5550	5550	0
274	20231027	151800	120563980	5550	5550	5550	5550	95
275	20231027	151700	120036730	5540	5540	5540	5540	136
276	20231027	151600	119283290	5540	5540	5540	5540	5
277	20231027	151500	119255590	5540	5540	5540	5540	0
278	20231027	151400	119255590	5540	5540	5540	5540	100
279	20231027	151300	118701590	5550	5550	5550	5550	0
280	20231027	151200	118701590	5550	5550	5550	5550	0
281	20231027	151100	118701590	5550	5550	5550	5550	4
282	20231027	151000	118679390	5550	5550	5550	5550	151
283	20231027	150900	117841340	5540	5540	5540	5540	63
284	20231027	150800	117492320	5550	5550	5550	5550	22
285	20231027	150700	117370220	5540	5540	5540	5540	70
286	20231027	150600	116982420	5540	5540	5540	5540	0
287	20231027	150500	116982420	5540	5540	5540	5540	21
288	20231027	150400	116866080	5540	5540	5540	5540	0
289	20231027	150300	116866080	5540	5540	5540	5540	0
290	20231027	150200	116866080	5540	5540	5540	5540	0
291	20231027	150100	116866080	5540	5540	5540	5540	60
292	20231027	150000	116533680	5550	5550	5550	5550	1
293	20231027	145900	116528130	5540	5550	5550	5540	17
294	20231027	145800	116433940	5530	5530	5530	5530	0
295	20231027	145700	116433940	5530	5530	5530	5530	0
296	20231027	145600	116433940	5530	5530	5530	5530	0
297	20231027	145500	116433940	5530	5530	5530	5530	0
298	20231027	145400	116433940	5530	5530	5530	5530	0
299	20231027	145300	116433940	5530	5530	5530	5530	0
300	20231027	145200	116433940	5530	5530	5530	5530	0
301	20231027	145100	116433940	5530	5530	5530	5530	0
302	20231027	145000	116433940	5530	5530	5530	5530	0
303	20231027	144900	116433940	5530	5530	5530	5530	0
304	20231027	144800	116433940	5530	5530	5530	5530	0
305	20231027	144700	116433940	5530	5530	5530	5530	0
306	20231027	144600	116433940	5530	5530	5530	5530	0
307	20231027	144500	116433940	5530	5530	5530	5530	0
308	20231027	144400	116433940	5530	5530	5530	5530	0
309	20231027	144300	116433940	5530	5530	5530	5530	0
310	20231027	144200	116433940	5530	5530	5530	5530	0
311	20231027	144100	116433940	5530	5530	5530	5530	0
312	20231027	144000	116433940	5530	5530	5530	5530	0
313	20231027	143900	116433940	5530	5540	5540	5530	138
314	20231027	143800	115670700	5540	5570	5570	5540	222
315	20231027	143700	114440520	5570	5570	5570	5570	0
316	20231027	143600	114440520	5570	5570	5570	5570	0
317	20231027	143500	114440520	5570	5570	5570	5570	0
318	20231027	143400	114440520	5570	5570	5570	5570	0
319	20231027	143300	114440520	5570	5570	5570	5570	0
320	20231027	143200	114440520	5570	5570	5570	5570	0
321	20231027	143100	114440520	5570	5550	5570	5550	573
322	20231027	143000	111252510	5550	5550	5550	5550	1
323	20231027	142900	111246960	5550	5550	5550	5550	0
324	20231027	142800	111246960	5550	5550	5550	5550	0
325	20231027	142700	111246960	5550	5550	5550	5550	0
326	20231027	142600	111246960	5550	5550	5550	5550	0
327	20231027	142500	111246960	5550	5550	5550	5550	0
328	20231027	142400	111246960	5550	5550	5550	5550	0
329	20231027	142300	111246960	5550	5550	5550	5550	77
330	20231027	142200	110819610	5570	5570	5570	5570	0
331	20231027	142100	110819610	5570	5570	5570	5570	0
332	20231027	142000	110819610	5570	5570	5570	5570	0
333	20231027	141900	110819610	5570	5570	5570	5570	0
334	20231027	141800	110819610	5570	5570	5570	5570	0
335	20231027	141700	110819610	5570	5570	5570	5570	0
336	20231027	141600	110819610	5570	5570	5570	5570	0
337	20231027	141500	110819610	5570	5560	5570	5560	5
338	20231027	141400	110791800	5550	5550	5550	5550	0
339	20231027	141300	110791800	5550	5550	5550	5550	0
340	20231027	141200	110791800	5550	5550	5550	5550	123
341	20231027	141100	110109150	5550	5550	5550	5550	0
342	20231027	141000	110109150	5550	5550	5550	5550	0
343	20231027	140900	110109150	5550	5550	5550	5550	0
344	20231027	140800	110109150	5550	5550	5550	5550	0
345	20231027	140700	110109150	5550	5550	5550	5550	0
346	20231027	140600	110109150	5550	5550	5550	5550	0
347	20231027	140500	110109150	5550	5550	5550	5550	100
348	20231027	140400	109554150	5550	5550	5550	5550	0
349	20231027	140300	109554150	5550	5550	5550	5550	0
350	20231027	140200	109554150	5550	5550	5550	5550	0
351	20231027	140100	109554150	5550	5550	5550	5550	0
352	20231027	140000	109554150	5550	5540	5550	5540	3
353	20231027	135900	109537520	5530	5530	5530	5530	0
354	20231027	135800	109537520	5530	5530	5530	5530	15
355	20231027	135700	109454570	5540	5540	5540	5540	0
356	20231027	135600	109454570	5540	5540	5540	5540	10
357	20231027	135500	109399170	5550	5550	5550	5550	0
358	20231027	135400	109399170	5550	5550	5550	5550	0
359	20231027	135300	109399170	5550	5550	5550	5550	0
360	20231027	135200	109399170	5550	5550	5550	5550	1
361	20231027	135100	109393620	5550	5550	5550	5550	0
362	20231027	135000	109393620	5550	5550	5550	5550	0
363	20231027	134900	109393620	5550	5550	5550	5550	0
364	20231027	134800	109393620	5550	5550	5550	5550	0
365	20231027	134700	109393620	5550	5550	5550	5550	0
366	20231027	134600	109393620	5550	5550	5550	5550	0
367	20231027	134500	109393620	5550	5550	5550	5550	0
368	20231027	134400	109393620	5550	5550	5550	5550	1
369	20231027	134300	109388070	5550	5550	5550	5550	0
370	20231027	134200	109388070	5550	5550	5550	5550	0
371	20231027	134100	109388070	5550	5550	5550	5550	0
372	20231027	134000	109388070	5550	5540	5550	5540	420
373	20231027	133900	107061260	5530	5530	5530	5530	0
374	20231027	133800	107061260	5530	5530	5530	5530	0
375	20231027	133700	107061260	5530	5530	5530	5520	30
376	20231027	133600	106895450	5510	5510	5510	5510	0
377	20231027	133500	106895450	5510	5520	5520	5510	1000
378	20231027	133400	101384250	5540	5540	5540	5540	181
379	20231027	133300	100381510	5510	5510	5510	5510	1000
380	20231027	133200	94871510	5510	5510	5510	5510	0
381	20231027	133100	94871510	5510	5520	5520	5510	1130
382	20231027	133000	88643520	5510	5510	5510	5510	0
383	20231027	132900	88643520	5510	5510	5510	5510	0
384	20231027	132800	88643520	5510	5510	5510	5510	0
385	20231027	132700	88643520	5510	5510	5510	5510	0
386	20231027	132600	88643520	5510	5510	5510	5510	0
387	20231027	132500	88643520	5510	5510	5510	5510	0
388	20231027	132400	88643520	5510	5530	5530	5510	1300
389	20231027	132300	81469670	5540	5540	5540	5540	0
390	20231027	132200	81469670	5540	5540	5540	5540	0
391	20231027	132100	81469670	5540	5540	5540	5540	0
392	20231027	132000	81469670	5540	5540	5540	5540	18
393	20231027	131900	81369950	5530	5530	5530	5530	0
394	20231027	131800	81369950	5530	5530	5530	5530	0
395	20231027	131700	81369950	5530	5530	5530	5530	0
396	20231027	131600	81369950	5530	5530	5530	5530	0
397	20231027	131500	81369950	5530	5530	5530	5530	200
398	20231027	131400	80263950	5530	5530	5530	5530	0
399	20231027	131300	80263950	5530	5530	5530	5530	0
400	20231027	131200	80263950	5530	5530	5530	5530	0
401	20231027	131100	80263950	5530	5530	5530	5530	0
402	20231027	131000	80263950	5530	5530	5530	5530	0
403	20231027	130900	80263950	5530	5530	5530	5530	0
404	20231027	130800	80263950	5530	5530	5530	5530	0
405	20231027	130700	80263950	5530	5530	5530	5530	0
406	20231027	130600	80263950	5530	5530	5530	5530	0
407	20231027	130500	80263950	5530	5550	5550	5530	699
408	20231027	130400	76386650	5550	5550	5550	5550	9
409	20231027	130300	76336700	5550	5550	5550	5550	1
410	20231027	130200	76331150	5560	5560	5560	5560	0
411	20231027	130100	76331150	5560	5560	5560	5560	0
412	20231027	130000	76331150	5560	5560	5560	5560	0
413	20231027	125900	76331150	5560	5560	5560	5560	0
414	20231027	125800	76331150	5560	5560	5560	5560	0
415	20231027	125700	76331150	5560	5560	5560	5560	0
416	20231027	125600	76331150	5560	5560	5560	5560	100
417	20231027	125500	75775150	5560	5560	5560	5560	0
418	20231027	125400	75775150	5560	5560	5560	5560	0
419	20231027	125300	75775150	5560	5560	5560	5560	0
420	20231027	125200	75775150	5560	5560	5560	5560	0
421	20231027	125100	75775150	5560	5560	5560	5560	1999
422	20231027	125000	64660710	5560	5560	5560	5560	3
423	20231027	124900	64644030	5570	5570	5570	5570	0
424	20231027	124800	64644030	5570	5570	5570	5570	0
425	20231027	124700	64644030	5570	5570	5570	5570	1
426	20231027	124600	64638460	5570	5570	5570	5570	65
427	20231027	124500	64276410	5570	5570	5570	5570	1
428	20231027	124400	64270840	5570	5570	5570	5570	0
429	20231027	124300	64270840	5570	5570	5570	5570	0
430	20231027	124200	64270840	5570	5570	5570	5570	0
431	20231027	124100	64270840	5570	5570	5570	5570	99
432	20231027	124000	63719410	5570	5570	5570	5570	0
433	20231027	123900	63719410	5570	5570	5570	5570	0
434	20231027	123800	63719410	5570	5570	5570	5570	0
435	20231027	123700	63719410	5570	5570	5570	5570	80
436	20231027	123600	63273810	5570	5570	5570	5570	0
437	20231027	123500	63273810	5570	5570	5570	5570	0
438	20231027	123400	63273810	5570	5570	5570	5570	0
439	20231027	123300	63273810	5570	5570	5570	5570	0
440	20231027	123200	63273810	5570	5570	5570	5570	0
441	20231027	123100	63273810	5570	5570	5570	5570	0
442	20231027	123000	63273810	5570	5570	5570	5570	0
443	20231027	122900	63273810	5570	5570	5570	5570	0
444	20231027	122800	63273810	5570	5570	5570	5570	0
445	20231027	122700	63273810	5570	5570	5570	5570	17
446	20231027	122600	63179120	5570	5570	5570	5570	0
447	20231027	122500	63179120	5570	5570	5570	5570	0
448	20231027	122400	63179120	5570	5570	5570	5570	0
449	20231027	122300	63179120	5570	5570	5570	5570	169
450	20231027	122200	62237790	5570	5570	5570	5570	67
451	20231027	122100	61864600	5570	5580	5580	5570	800
452	20231027	122000	57407770	5580	5580	5580	5580	0
453	20231027	121900	57407770	5580	5580	5580	5580	0
454	20231027	121800	57407770	5580	5580	5580	5580	0
455	20231027	121700	57407770	5580	5580	5580	5580	0
456	20231027	121600	57407770	5580	5580	5580	5580	0
457	20231027	121500	57407770	5580	5580	5580	5580	0
458	20231027	121400	57407770	5580	5580	5580	5580	0
459	20231027	121300	57407770	5580	5580	5580	5580	0
460	20231027	121200	57407770	5580	5580	5580	5580	100
461	20231027	121100	56849770	5580	5580	5580	5580	0
462	20231027	121000	56849770	5580	5580	5580	5580	0
463	20231027	120900	56849770	5580	5580	5580	5580	0
464	20231027	120800	56849770	5580	5580	5580	5580	0
465	20231027	120700	56849770	5580	5580	5580	5580	0
466	20231027	120600	56849770	5580	5580	5580	5580	0
467	20231027	120500	56849770	5580	5580	5580	5580	0
468	20231027	120400	56849770	5580	5580	5580	5580	0
469	20231027	120300	56849770	5580	5580	5580	5580	0
470	20231027	120200	56849770	5580	5580	5580	5580	0
471	20231027	120100	56849770	5580	5580	5580	5580	20
472	20231027	120000	56738170	5590	5590	5590	5590	0
473	20231027	115900	56738170	5590	5590	5590	5590	0
474	20231027	115800	56738170	5590	5590	5590	5590	0
475	20231027	115700	56738170	5590	5590	5590	5590	200
476	20231027	115600	55620170	5590	5590	5590	5590	0
477	20231027	115500	55620170	5590	5590	5590	5590	0
478	20231027	115400	55620170	5590	5590	5590	5590	0
479	20231027	115300	55620170	5590	5590	5590	5590	0
480	20231027	115200	55620170	5590	5590	5590	5590	0
481	20231027	115100	55620170	5590	5590	5590	5590	100
482	20231027	115000	55061170	5580	5580	5580	5580	1
483	20231027	114900	55055590	5590	5590	5590	5590	0
484	20231027	114800	55055590	5590	5590	5590	5590	0
485	20231027	114700	55055590	5590	5590	5590	5590	20
486	20231027	114600	54943790	5590	5590	5590	5590	0
487	20231027	114500	54943790	5590	5590	5590	5590	0
488	20231027	114400	54943790	5590	5590	5590	5590	0
489	20231027	114300	54943790	5590	5590	5590	5590	0
490	20231027	114200	54943790	5590	5590	5590	5590	0
491	20231027	114100	54943790	5590	5590	5590	5590	0
492	20231027	114000	54943790	5590	5590	5590	5590	0
493	20231027	113900	54943790	5590	5590	5590	5590	0
494	20231027	113800	54943790	5590	5590	5590	5590	0
495	20231027	113700	54943790	5590	5590	5590	5590	0
496	20231027	113600	54943790	5590	5590	5590	5590	0
497	20231027	113500	54943790	5590	5590	5590	5590	1
498	20231027	113400	54938200	5580	5580	5580	5580	1355
499	20231027	113300	47377300	5570	5570	5570	5570	0
500	20231027	113200	47377300	5570	5570	5570	5570	0
501	20231027	113100	47377300	5570	5570	5570	5570	0
502	20231027	113000	47377300	5570	5570	5570	5570	52
503	20231027	112900	47087660	5570	5570	5570	5570	0
504	20231027	112800	47087660	5570	5570	5570	5570	0
505	20231027	112700	47087660	5570	5570	5570	5570	0
506	20231027	112600	47087660	5570	5570	5570	5570	0
507	20231027	112500	47087660	5570	5570	5570	5570	0
508	20231027	112400	47087660	5570	5570	5570	5570	0
509	20231027	112300	47087660	5570	5570	5570	5570	0
510	20231027	112200	47087660	5570	5570	5570	5570	0
511	20231027	112100	47087660	5570	5570	5570	5570	20
512	20231027	112000	46976260	5560	5570	5570	5560	900
513	20231027	111900	41972250	5570	5570	5570	5570	0
514	20231027	111800	41972250	5570	5570	5570	5570	0
515	20231027	111700	41972250	5570	5570	5570	5570	0
516	20231027	111600	41972250	5570	5570	5570	5570	327
517	20231027	111500	40150860	5570	5570	5570	5570	0
518	20231027	111400	40150860	5570	5570	5570	5570	0
519	20231027	111300	40150860	5570	5570	5570	5570	0
520	20231027	111200	40150860	5570	5570	5570	5570	0
521	20231027	111100	40150860	5570	5570	5570	5570	353
522	20231027	111000	38184650	5570	5570	5570	5570	0
523	20231027	110900	38184650	5570	5570	5570	5570	0
524	20231027	110800	38184650	5570	5570	5570	5570	0
525	20231027	110700	38184650	5570	5570	5570	5570	0
526	20231027	110600	38184650	5570	5570	5570	5570	0
527	20231027	110500	38184650	5570	5570	5570	5570	0
528	20231027	110400	38184650	5570	5570	5570	5570	0
529	20231027	110300	38184650	5570	5570	5570	5570	0
530	20231027	110200	38184650	5570	5570	5570	5570	0
531	20231027	110100	38184650	5570	5570	5570	5570	0
532	20231027	110000	38184650	5570	5570	5570	5570	0
533	20231027	105900	38184650	5570	5570	5570	5570	8
534	20231027	105800	38140090	5570	5570	5570	5570	161
535	20231027	105700	37243320	5570	5570	5570	5570	0
536	20231027	105600	37243320	5570	5570	5570	5570	0
537	20231027	105500	37243320	5570	5570	5570	5570	1
538	20231027	105400	37237750	5560	5570	5570	5560	64
539	20231027	105300	36881290	5570	5570	5570	5570	10
540	20231027	105200	36825590	5570	5570	5570	5570	0
541	20231027	105100	36825590	5570	5570	5570	5570	0
542	20231027	105000	36825590	5570	5570	5570	5570	0
543	20231027	104900	36825590	5570	5570	5570	5570	4
544	20231027	104800	36803310	5570	5570	5570	5570	0
545	20231027	104700	36803310	5570	5570	5570	5570	0
546	20231027	104600	36803310	5570	5570	5570	5570	0
547	20231027	104500	36803310	5570	5570	5570	5570	11
548	20231027	104400	36742040	5550	5550	5550	5550	0
549	20231027	104300	36742040	5550	5550	5550	5550	0
550	20231027	104200	36742040	5550	5550	5550	5550	432
551	20231027	104100	34344440	5550	5550	5550	5550	0
552	20231027	104000	34344440	5550	5550	5550	5550	0
553	20231027	103900	34344440	5550	5550	5550	5550	0
554	20231027	103800	34344440	5550	5550	5550	5550	0
555	20231027	103700	34344440	5550	5550	5550	5550	0
556	20231027	103600	34344440	5550	5550	5550	5550	50
557	20231027	103500	34066940	5550	5550	5550	5550	0
558	20231027	103400	34066940	5550	5550	5550	5550	879
559	20231027	103300	29188490	5550	5550	5550	5550	0
560	20231027	103200	29188490	5550	5550	5550	5550	0
561	20231027	103100	29188490	5550	5550	5550	5550	72
562	20231027	103000	28788890	5550	5550	5550	5550	0
563	20231027	102900	28788890	5550	5570	5570	5550	725
564	20231027	102800	24764630	5580	5580	5580	5580	0
565	20231027	102700	24764630	5580	5580	5580	5580	0
566	20231027	102600	24764630	5580	5580	5580	5580	0
567	20231027	102500	24764630	5580	5570	5580	5570	176
568	20231027	102400	23784300	5570	5570	5570	5570	1
569	20231027	102300	23778730	5550	5550	5550	5550	232
570	20231027	102200	22491130	5550	5550	5550	5550	0
571	20231027	102100	22491130	5550	5550	5550	5550	0
572	20231027	102000	22491130	5550	5550	5550	5550	1
573	20231027	101900	22485580	5540	5540	5540	5540	0
574	20231027	101800	22485580	5540	5530	5540	5530	791
575	20231027	101700	18105890	5530	5530	5530	5530	20
576	20231027	101600	17995290	5530	5530	5530	5530	1
577	20231027	101500	17989760	5520	5520	5520	5520	0
578	20231027	101400	17989760	5520	5520	5520	5520	152
579	20231027	101300	17150720	5520	5520	5520	5520	0
580	20231027	101200	17150720	5520	5520	5520	5520	0
581	20231027	101100	17150720	5520	5520	5520	5520	0
582	20231027	101000	17150720	5520	5520	5520	5520	0
583	20231027	100900	17150720	5520	5520	5520	5520	0
584	20231027	100800	17150720	5520	5520	5520	5520	300
585	20231027	100700	15494720	5530	5530	5530	5530	0
586	20231027	100600	15494720	5530	5530	5530	5530	0
587	20231027	100500	15494720	5530	5530	5530	5530	0
588	20231027	100400	15494720	5530	5530	5530	5530	18
589	20231027	100300	15395180	5530	5530	5530	5530	0
590	20231027	100200	15395180	5530	5530	5530	5530	0
591	20231027	100100	15395180	5530	5530	5530	5530	0
592	20231027	100000	15395180	5530	5530	5530	5530	0
593	20231027	095900	15395180	5530	5540	5540	5530	188
594	20231027	095800	14355510	5540	5540	5540	5540	1
595	20231027	095700	14349970	5540	5540	5540	5540	0
596	20231027	095600	14349970	5540	5540	5540	5540	9
597	20231027	095500	14300110	5540	5540	5540	5540	0
598	20231027	095400	14300110	5540	5540	5540	5540	0
599	20231027	095300	14300110	5540	5540	5540	5540	0
600	20231027	095200	14300110	5540	5540	5540	5540	0
601	20231027	095100	14300110	5540	5540	5540	5540	0
602	20231027	095000	14300110	5540	5540	5540	5540	0
603	20231027	094900	14300110	5540	5540	5540	5540	0
604	20231027	094800	14300110	5540	5540	5540	5540	0
605	20231027	094700	14300110	5540	5540	5540	5540	1
606	20231027	094600	14294570	5520	5540	5540	5520	19
607	20231027	094500	14189670	5540	5540	5540	5540	0
608	20231027	094400	14189670	5540	5540	5540	5540	0
609	20231027	094300	14189670	5540	5540	5540	5540	0
610	20231027	094200	14189670	5540	5540	5540	5540	0
611	20231027	094100	14189670	5540	5540	5540	5540	11
612	20231027	094000	14128730	5540	5540	5540	5540	30
613	20231027	093900	13962530	5540	5540	5540	5540	2
614	20231027	093800	13951450	5530	5530	5530	5530	0
615	20231027	093700	13951450	5530	5530	5530	5530	172
616	20231027	093600	13000290	5530	5540	5540	5530	167
617	20231027	093500	12076720	5550	5550	5550	5550	8
618	20231027	093400	12032320	5540	5540	5540	5540	0
619	20231027	093300	12032320	5540	5540	5540	5540	4
620	20231027	093200	12010160	5540	5540	5540	5540	50
621	20231027	093100	11733160	5550	5550	5550	5550	0
622	20231027	093000	11733160	5550	5550	5550	5540	131
623	20231027	092900	11007400	5550	5550	5550	5550	0
624	20231027	092800	11007400	5550	5550	5550	5550	0
625	20231027	092700	11007400	5550	5550	5550	5550	0
626	20231027	092600	11007400	5550	5550	5550	5550	0
627	20231027	092500	11007400	5550	5550	5550	5550	0
628	20231027	092400	11007400	5550	5550	5550	5550	0
629	20231027	092300	11007400	5550	5550	5550	5550	0
630	20231027	092200	11007400	5550	5550	5550	5550	125
631	20231027	092100	10313650	5540	5540	5540	5540	0
632	20231027	092000	10313650	5540	5540	5540	5540	0
633	20231027	091900	10313650	5540	5540	5540	5540	0
634	20231027	091800	10313650	5540	5540	5540	5540	0
635	20231027	091700	10313650	5540	5540	5540	5540	0
636	20231027	091600	10313650	5540	5540	5540	5540	0
637	20231027	091500	10313650	5540	5560	5560	5540	300
638	20231027	091400	8650650	5570	5570	5570	5570	0
639	20231027	091300	8650650	5570	5570	5570	5570	0
640	20231027	091200	8650650	5570	5560	5570	5560	56
641	20231027	091100	8338830	5550	5550	5550	5550	481
642	20231027	091000	5669280	5580	5580	5580	5580	0
643	20231027	090900	5669280	5580	5580	5580	5580	47
644	20231027	090800	5407020	5580	5580	5580	5580	48
645	20231027	090700	5139180	5580	5580	5580	5580	435
646	20231027	090600	2711880	5570	5570	5570	5570	0
647	20231027	090500	2711880	5570	5570	5570	5570	59
648	20231027	090400	2383250	5580	5570	5580	5560	133
649	20231027	090300	1642800	5550	5550	5550	5550	0
650	20231027	090200	1642800	5550	5550	5550	5550	244
651	20231027	090100	288600	5550	5550	5550	5550	5
652	20231027	090000	260850	5550	5550	5550	5550	47