KissMeData/039010/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191600	449487740	5370	5370	5370	5370	5427
3	20231027	191500	449487740	5370	5370	5370	5370	0
4	20231027	191400	449487740	5370	5370	5370	5370	0
5	20231027	191300	449487740	5370	5370	5370	5370	0
6	20231027	191200	449487740	5370	5370	5370	5370	0
7	20231027	191100	449487740	5370	5370	5370	5370	0
8	20231027	191000	449487740	5370	5370	5370	5370	0
9	20231027	190900	449487740	5370	5370	5370	5370	0
10	20231027	190800	449487740	5370	5370	5370	5370	0
11	20231027	190700	449487740	5370	5370	5370	5370	0
12	20231027	190600	449487740	5370	5370	5370	5370	0
13	20231027	190500	449487740	5370	5370	5370	5370	0
14	20231027	190400	449487740	5370	5370	5370	5370	0
15	20231027	190300	449487740	5370	5370	5370	5370	0
16	20231027	190200	449487740	5370	5370	5370	5370	0
17	20231027	190100	449487740	5370	5370	5370	5370	0
18	20231027	190000	449487740	5370	5370	5370	5370	0
19	20231027	185900	449487740	5370	5370	5370	5370	0
20	20231027	185800	449487740	5370	5370	5370	5370	0
21	20231027	185700	449487740	5370	5370	5370	5370	0
22	20231027	185600	449487740	5370	5370	5370	5370	0
23	20231027	185500	449487740	5370	5370	5370	5370	0
24	20231027	185400	449487740	5370	5370	5370	5370	0
25	20231027	185300	449487740	5370	5370	5370	5370	0
26	20231027	185200	449487740	5370	5370	5370	5370	0
27	20231027	185100	449487740	5370	5370	5370	5370	0
28	20231027	185000	449487740	5370	5370	5370	5370	0
29	20231027	184900	449487740	5370	5370	5370	5370	0
30	20231027	184800	449487740	5370	5370	5370	5370	0
31	20231027	184700	449487740	5370	5370	5370	5370	0
32	20231027	184600	449487740	5370	5370	5370	5370	5427
33	20231027	184500	449487740	5370	5370	5370	5370	0
34	20231027	184400	449487740	5370	5370	5370	5370	0
35	20231027	184300	449487740	5370	5370	5370	5370	0
36	20231027	184200	449487740	5370	5370	5370	5370	0
37	20231027	184100	449487740	5370	5370	5370	5370	0
38	20231027	184000	449487740	5370	5370	5370	5370	0
39	20231027	183900	449487740	5370	5370	5370	5370	0
40	20231027	183800	449487740	5370	5370	5370	5370	0
41	20231027	183700	449487740	5370	5370	5370	5370	0
42	20231027	183600	449487740	5370	5370	5370	5370	0
43	20231027	183500	449487740	5370	5370	5370	5370	0
44	20231027	183400	449487740	5370	5370	5370	5370	0
45	20231027	183300	449487740	5370	5370	5370	5370	0
46	20231027	183200	449487740	5370	5370	5370	5370	0
47	20231027	183100	449487740	5370	5370	5370	5370	0
48	20231027	183000	449487740	5370	5370	5370	5370	0
49	20231027	182900	449487740	5370	5370	5370	5370	0
50	20231027	182800	449487740	5370	5370	5370	5370	0
51	20231027	182700	449487740	5370	5370	5370	5370	0
52	20231027	182600	449487740	5370	5370	5370	5370	0
53	20231027	182500	449487740	5370	5370	5370	5370	0
54	20231027	182400	449487740	5370	5370	5370	5370	0
55	20231027	182300	449487740	5370	5370	5370	5370	0
56	20231027	182200	449487740	5370	5370	5370	5370	0
57	20231027	182100	449487740	5370	5370	5370	5370	0
58	20231027	182000	449487740	5370	5370	5370	5370	0
59	20231027	181900	449487740	5370	5370	5370	5370	0
60	20231027	181800	449487740	5370	5370	5370	5370	0
61	20231027	181700	449487740	5370	5370	5370	5370	0
62	20231027	181600	449487740	5370	5370	5370	5370	5427
63	20231027	181500	449487740	5370	5370	5370	5370	0
64	20231027	181400	449487740	5370	5370	5370	5370	0
65	20231027	181300	449487740	5370	5370	5370	5370	0
66	20231027	181200	449487740	5370	5370	5370	5370	0
67	20231027	181100	449487740	5370	5370	5370	5370	0
68	20231027	181000	449487740	5370	5370	5370	5370	0
69	20231027	180900	449487740	5370	5370	5370	5370	0
70	20231027	180800	449487740	5370	5370	5370	5370	0
71	20231027	180700	449487740	5370	5370	5370	5370	0
72	20231027	180600	449487740	5370	5370	5370	5370	0
73	20231027	180500	449487740	5370	5370	5370	5370	0
74	20231027	180400	449487740	5370	5370	5370	5370	0
75	20231027	180300	449487740	5370	5370	5370	5370	0
76	20231027	180200	449487740	5370	5370	5370	5370	0
77	20231027	180100	449487740	5370	5370	5370	5370	0
78	20231027	180000	449487740	5370	5370	5370	5370	0
79	20231027	175900	449487740	5370	5370	5370	5370	0
80	20231027	175800	449487740	5370	5370	5370	5370	0
81	20231027	175700	449487740	5370	5370	5370	5370	0
82	20231027	175600	449487740	5370	5370	5370	5370	0
83	20231027	175500	449487740	5370	5370	5370	5370	0
84	20231027	175400	449487740	5370	5370	5370	5370	0
85	20231027	175300	449487740	5370	5370	5370	5370	0
86	20231027	175200	449487740	5370	5370	5370	5370	0
87	20231027	175100	449487740	5370	5370	5370	5370	0
88	20231027	175000	449487740	5370	5370	5370	5370	0
89	20231027	174900	449487740	5370	5370	5370	5370	0
90	20231027	174800	449487740	5370	5370	5370	5370	0
91	20231027	174700	449487740	5370	5370	5370	5370	0
92	20231027	174600	449487740	5370	5370	5370	5370	5427
93	20231027	174500	449487740	5370	5370	5370	5370	0
94	20231027	174400	449487740	5370	5370	5370	5370	0
95	20231027	174300	449487740	5370	5370	5370	5370	0
96	20231027	174200	449487740	5370	5370	5370	5370	0
97	20231027	174100	449487740	5370	5370	5370	5370	0
98	20231027	174000	449487740	5370	5370	5370	5370	0
99	20231027	173900	449487740	5370	5370	5370	5370	0
100	20231027	173800	449487740	5370	5370	5370	5370	0
101	20231027	173700	449487740	5370	5370	5370	5370	0
102	20231027	173600	449487740	5370	5370	5370	5370	0
103	20231027	173500	449487740	5370	5370	5370	5370	0
104	20231027	173400	449487740	5370	5370	5370	5370	0
105	20231027	173300	449487740	5370	5370	5370	5370	0
106	20231027	173200	449487740	5370	5370	5370	5370	0
107	20231027	173100	449487740	5370	5370	5370	5370	0
108	20231027	173000	449487740	5370	5370	5370	5370	0
109	20231027	172900	449487740	5370	5370	5370	5370	0
110	20231027	172800	449487740	5370	5370	5370	5370	0
111	20231027	172700	449487740	5370	5370	5370	5370	0
112	20231027	172600	449487740	5370	5370	5370	5370	0
113	20231027	172500	449487740	5370	5370	5370	5370	0
114	20231027	172400	449487740	5370	5370	5370	5370	0
115	20231027	172300	449487740	5370	5370	5370	5370	0
116	20231027	172200	449487740	5370	5370	5370	5370	0
117	20231027	172100	449487740	5370	5370	5370	5370	0
118	20231027	172000	449487740	5370	5370	5370	5370	0
119	20231027	171900	449487740	5370	5370	5370	5370	0
120	20231027	171800	449487740	5370	5370	5370	5370	0
121	20231027	171700	449487740	5370	5370	5370	5370	0
122	20231027	171600	449487740	5370	5370	5370	5370	5427
123	20231027	171500	449487740	5370	5370	5370	5370	0
124	20231027	171400	449487740	5370	5370	5370	5370	0
125	20231027	171300	449487740	5370	5370	5370	5370	0
126	20231027	171200	449487740	5370	5370	5370	5370	0
127	20231027	171100	449487740	5370	5370	5370	5370	0
128	20231027	171000	449487740	5370	5370	5370	5370	0
129	20231027	170900	449487740	5370	5370	5370	5370	0
130	20231027	170800	449487740	5370	5370	5370	5370	0
131	20231027	170700	449487740	5370	5370	5370	5370	0
132	20231027	170600	449487740	5370	5370	5370	5370	0
133	20231027	170500	449487740	5370	5370	5370	5370	0
134	20231027	170400	449487740	5370	5370	5370	5370	0
135	20231027	170300	449487740	5370	5370	5370	5370	0
136	20231027	170200	449487740	5370	5370	5370	5370	0
137	20231027	170100	449487740	5370	5370	5370	5370	0
138	20231027	170000	449487740	5370	5370	5370	5370	0
139	20231027	165900	449487740	5370	5370	5370	5370	0
140	20231027	165800	449487740	5370	5370	5370	5370	0
141	20231027	165700	449487740	5370	5370	5370	5370	0
142	20231027	165600	449487740	5370	5370	5370	5370	0
143	20231027	165500	449487740	5370	5370	5370	5370	0
144	20231027	165400	449487740	5370	5370	5370	5370	0
145	20231027	165300	449487740	5370	5370	5370	5370	0
146	20231027	165200	449487740	5370	5370	5370	5370	0
147	20231027	165100	449487740	5370	5370	5370	5370	0
148	20231027	165000	449487740	5370	5370	5370	5370	0
149	20231027	164900	449487740	5370	5370	5370	5370	0
150	20231027	164800	449487740	5370	5370	5370	5370	0
151	20231027	164700	449487740	5370	5370	5370	5370	0
152	20231027	164600	449487740	5370	5370	5370	5370	5427
153	20231027	164500	449487740	5370	5370	5370	5370	0
154	20231027	164400	449487740	5370	5370	5370	5370	0
155	20231027	164300	449487740	5370	5370	5370	5370	0
156	20231027	164200	449487740	5370	5370	5370	5370	0
157	20231027	164100	449487740	5370	5370	5370	5370	0
158	20231027	164000	449487740	5370	5370	5370	5370	0
159	20231027	163900	449487740	5370	5370	5370	5370	0
160	20231027	163800	449487740	5370	5370	5370	5370	0
161	20231027	163700	449487740	5370	5370	5370	5370	0
162	20231027	163600	449487740	5370	5370	5370	5370	0
163	20231027	163500	449487740	5370	5370	5370	5370	0
164	20231027	163400	449487740	5370	5370	5370	5370	0
165	20231027	163300	449487740	5370	5370	5370	5370	0
166	20231027	163200	449487740	5370	5370	5370	5370	0
167	20231027	163100	449487740	5370	5370	5370	5370	0
168	20231027	163000	449487740	5370	5370	5370	5370	0
169	20231027	162900	449487740	5370	5370	5370	5370	0
170	20231027	162800	449487740	5370	5370	5370	5370	0
171	20231027	162700	449487740	5370	5370	5370	5370	0
172	20231027	162600	449487740	5370	5370	5370	5370	0
173	20231027	162500	449487740	5370	5370	5370	5370	0
174	20231027	162400	449487740	5370	5370	5370	5370	0
175	20231027	162300	449487740	5370	5370	5370	5370	0
176	20231027	162200	449487740	5370	5370	5370	5370	0
177	20231027	162100	449487740	5370	5370	5370	5370	0
178	20231027	162000	449487740	5370	5370	5370	5370	0
179	20231027	161900	449487740	5370	5370	5370	5370	0
180	20231027	161800	449487740	5370	5370	5370	5370	0
181	20231027	161700	449487740	5370	5370	5370	5370	0
182	20231027	161600	449487740	5370	5370	5370	5370	5427
183	20231027	161500	449487740	5370	5370	5370	5370	0
184	20231027	161400	449487740	5370	5370	5370	5370	0
185	20231027	161300	449487740	5370	5370	5370	5370	0
186	20231027	161200	449487740	5370	5370	5370	5370	0
187	20231027	161100	449487740	5370	5370	5370	5370	0
188	20231027	161000	449487740	5370	5370	5370	5370	0
189	20231027	160900	449487740	5370	5370	5370	5370	0
190	20231027	160800	449487740	5370	5370	5370	5370	0
191	20231027	160700	449487740	5370	5370	5370	5370	0
192	20231027	160600	449487740	5370	5370	5370	5370	0
193	20231027	160500	449487740	5370	5370	5370	5370	0
194	20231027	160400	449487740	5370	5370	5370	5370	0
195	20231027	160300	449487740	5370	5370	5370	5370	0
196	20231027	160200	449487740	5370	5370	5370	5370	0
197	20231027	160100	449487740	5370	5370	5370	5370	0
198	20231027	160000	449487740	5370	5370	5370	5370	0
199	20231027	155900	449487740	5370	5370	5370	5370	0
200	20231027	155800	449487740	5370	5370	5370	5370	0
201	20231027	155700	449487740	5370	5370	5370	5370	0
202	20231027	155600	449487740	5370	5370	5370	5370	0
203	20231027	155500	449487740	5370	5370	5370	5370	0
204	20231027	155400	449487740	5370	5370	5370	5370	0
205	20231027	155300	449487740	5370	5370	5370	5370	0
206	20231027	155200	449487740	5370	5370	5370	5370	0
207	20231027	155100	449487740	5370	5370	5370	5370	0
208	20231027	155000	449487740	5370	5370	5370	5370	0
209	20231027	154900	449487740	5370	5370	5370	5370	0
210	20231027	154800	449487740	5370	5370	5370	5370	0
211	20231027	154700	449487740	5370	5370	5370	5370	0
212	20231027	154600	449487740	5370	5370	5370	5370	5427
213	20231027	154500	449487740	5370	5370	5370	5370	0
214	20231027	154400	449487740	5370	5370	5370	5370	0
215	20231027	154300	449487740	5370	5370	5370	5370	0
216	20231027	154200	449487740	5370	5370	5370	5370	0
217	20231027	154100	449487740	5370	5370	5370	5370	0
218	20231027	154000	449487740	5370	5370	5370	5370	0
219	20231027	153900	449487740	5370	5370	5370	5370	0
220	20231027	153800	449487740	5370	5370	5370	5370	0
221	20231027	153700	449487740	5370	5370	5370	5370	0
222	20231027	153600	449487740	5370	5370	5370	5370	0
223	20231027	153500	449487740	5370	5370	5370	5370	0
224	20231027	153400	449487740	5370	5370	5370	5370	0
225	20231027	153300	449487740	5370	5370	5370	5370	0
226	20231027	153200	449487740	5370	5370	5370	5370	0
227	20231027	153100	449487740	5370	5370	5370	5370	0
228	20231027	153000	449487740	5370	5370	5370	5370	5427
229	20231027	152900	420344750	5390	5390	5390	5390	0
230	20231027	152800	420344750	5390	5390	5390	5390	0
231	20231027	152700	420344750	5390	5390	5390	5390	0
232	20231027	152600	420344750	5390	5390	5390	5390	0
233	20231027	152500	420344750	5390	5390	5390	5390	0
234	20231027	152400	420344750	5390	5390	5390	5390	0
235	20231027	152300	420344750	5390	5390	5390	5390	0
236	20231027	152200	420344750	5390	5390	5390	5390	0
237	20231027	152100	420344750	5390	5390	5390	5390	0
238	20231027	152000	420344750	5390	5390	5390	5390	0
239	20231027	151900	420344750	5390	5420	5430	5390	1784
240	20231027	151800	410703570	5420	5420	5420	5420	17
241	20231027	151700	410611430	5420	5420	5420	5420	1
242	20231027	151600	410606010	5400	5390	5400	5390	90
243	20231027	151500	410120710	5390	5390	5390	5390	1
244	20231027	151400	410115320	5420	5420	5420	5420	1
245	20231027	151300	410109900	5390	5390	5390	5390	0
246	20231027	151200	410109900	5390	5390	5390	5390	0
247	20231027	151100	410109900	5390	5390	5390	5390	1000
248	20231027	151000	404719900	5390	5400	5400	5390	1000
249	20231027	150900	399327910	5420	5420	5420	5420	2
250	20231027	150800	399317070	5410	5420	5420	5410	13
251	20231027	150700	399246620	5400	5400	5400	5400	0
252	20231027	150600	399246620	5400	5400	5400	5400	50
253	20231027	150500	398976620	5400	5400	5400	5400	1
254	20231027	150400	398971220	5410	5410	5410	5410	0
255	20231027	150300	398971220	5410	5410	5410	5410	1
256	20231027	150200	398965810	5400	5400	5400	5400	0
257	20231027	150100	398965810	5400	5400	5400	5400	6
258	20231027	150000	398933410	5420	5420	5420	5420	0
259	20231027	145900	398933410	5420	5420	5420	5420	0
260	20231027	145800	398933410	5420	5420	5420	5420	16
261	20231027	145700	398846690	5410	5410	5410	5410	1
262	20231027	145600	398841280	5410	5410	5410	5410	69
263	20231027	145500	398467990	5410	5400	5410	5400	83
264	20231027	145400	398019380	5400	5400	5400	5400	240
265	20231027	145300	396723380	5420	5420	5420	5420	0
266	20231027	145200	396723380	5420	5420	5420	5420	0
267	20231027	145100	396723380	5420	5420	5420	5420	0
268	20231027	145000	396723380	5420	5420	5420	5420	0
269	20231027	144900	396723380	5420	5420	5420	5420	0
270	20231027	144800	396723380	5420	5420	5420	5420	3
271	20231027	144700	396707120	5410	5410	5410	5410	500
272	20231027	144600	394002120	5410	5410	5410	5410	3
273	20231027	144500	393985890	5410	5420	5420	5410	400
274	20231027	144400	391817940	5420	5420	5420	5420	1
275	20231027	144300	391812520	5440	5440	5440	5440	0
276	20231027	144200	391812520	5440	5440	5440	5440	0
277	20231027	144100	391812520	5440	5430	5440	5420	400
278	20231027	144000	389640530	5420	5420	5420	5420	0
279	20231027	143900	389640530	5420	5410	5420	5410	634
280	20231027	143800	386204260	5420	5420	5420	5420	16
281	20231027	143700	386117540	5420	5420	5420	5420	1
282	20231027	143600	386112120	5410	5410	5410	5410	70
283	20231027	143500	385733420	5400	5400	5400	5400	0
284	20231027	143400	385733420	5400	5400	5400	5400	0
285	20231027	143300	385733420	5400	5400	5400	5400	0
286	20231027	143200	385733420	5400	5400	5400	5400	362
287	20231027	143100	383778620	5390	5390	5390	5390	80
288	20231027	143000	383347420	5380	5380	5380	5380	0
289	20231027	142900	383347420	5380	5380	5380	5380	0
290	20231027	142800	383347420	5380	5380	5380	5380	0
291	20231027	142700	383347420	5380	5380	5380	5380	0
292	20231027	142600	383347420	5380	5380	5380	5380	729
293	20231027	142500	379425400	5380	5380	5380	5380	0
294	20231027	142400	379425400	5380	5380	5380	5380	19
295	20231027	142300	379323180	5380	5380	5380	5380	0
296	20231027	142200	379323180	5380	5380	5380	5380	42
297	20231027	142100	379097220	5380	5380	5380	5380	400
298	20231027	142000	376945220	5390	5390	5390	5390	0
299	20231027	141900	376945220	5390	5390	5390	5390	0
300	20231027	141800	376945220	5390	5390	5390	5390	100
301	20231027	141700	376406220	5390	5390	5390	5390	1
302	20231027	141600	376400830	5380	5390	5390	5380	400
303	20231027	141500	374246830	5380	5360	5380	5360	167
304	20231027	141400	373349850	5350	5340	5350	5340	2879
305	20231027	141300	357959070	5340	5340	5340	5340	213
306	20231027	141200	356821650	5340	5340	5340	5340	0
307	20231027	141100	356821650	5340	5340	5340	5340	137
308	20231027	141000	356090070	5340	5340	5340	5340	63
309	20231027	140900	355753650	5350	5350	5350	5350	0
310	20231027	140800	355753650	5350	5350	5350	5350	12
311	20231027	140700	355689450	5340	5340	5340	5340	9
312	20231027	140600	355641390	5350	5350	5350	5350	0
313	20231027	140500	355641390	5350	5350	5350	5350	20
314	20231027	140400	355534390	5350	5350	5350	5350	0
315	20231027	140300	355534390	5350	5350	5350	5350	100
316	20231027	140200	354999390	5350	5360	5360	5350	4
317	20231027	140100	354977960	5380	5380	5380	5380	0
318	20231027	140000	354977960	5380	5380	5380	5380	0
319	20231027	135900	354977960	5380	5380	5380	5380	0
320	20231027	135800	354977960	5380	5380	5380	5380	0
321	20231027	135700	354977960	5380	5380	5380	5380	0
322	20231027	135600	354977960	5380	5380	5380	5380	0
323	20231027	135500	354977960	5380	5380	5380	5380	0
324	20231027	135400	354977960	5380	5380	5380	5380	0
325	20231027	135300	354977960	5380	5380	5380	5380	0
326	20231027	135200	354977960	5380	5380	5380	5380	0
327	20231027	135100	354977960	5380	5380	5380	5380	0
328	20231027	135000	354977960	5380	5380	5380	5380	0
329	20231027	134900	354977960	5380	5370	5380	5370	2
330	20231027	134800	354967210	5380	5380	5380	5380	0
331	20231027	134700	354967210	5380	5380	5380	5380	0
332	20231027	134600	354967210	5380	5380	5380	5380	0
333	20231027	134500	354967210	5380	5380	5380	5380	0
334	20231027	134400	354967210	5380	5380	5380	5380	0
335	20231027	134300	354967210	5380	5380	5380	5380	0
336	20231027	134200	354967210	5380	5380	5380	5380	0
337	20231027	134100	354967210	5380	5380	5380	5380	0
338	20231027	134000	354967210	5380	5380	5380	5380	0
339	20231027	133900	354967210	5380	5380	5380	5380	0
340	20231027	133800	354967210	5380	5380	5380	5380	0
341	20231027	133700	354967210	5380	5380	5380	5380	1
342	20231027	133600	354961830	5350	5350	5350	5350	36
343	20231027	133500	354769230	5360	5360	5360	5360	2
344	20231027	133400	354758510	5380	5380	5380	5380	1
345	20231027	133300	354753130	5350	5350	5350	5350	4
346	20231027	133200	354731730	5380	5380	5380	5380	0
347	20231027	133100	354731730	5380	5380	5380	5380	0
348	20231027	133000	354731730	5380	5380	5380	5380	0
349	20231027	132900	354731730	5380	5380	5380	5380	0
350	20231027	132800	354731730	5380	5380	5380	5380	0
351	20231027	132700	354731730	5380	5380	5380	5380	0
352	20231027	132600	354731730	5380	5380	5380	5380	0
353	20231027	132500	354731730	5380	5380	5380	5380	0
354	20231027	132400	354731730	5380	5380	5380	5380	1
355	20231027	132300	354726350	5380	5380	5380	5380	1
356	20231027	132200	354720970	5360	5360	5360	5360	93
357	20231027	132100	354222490	5380	5380	5380	5380	0
358	20231027	132000	354222490	5380	5380	5380	5380	0
359	20231027	131900	354222490	5380	5380	5380	5380	0
360	20231027	131800	354222490	5380	5380	5380	5380	48
361	20231027	131700	353964250	5380	5380	5380	5380	1
362	20231027	131600	353958870	5340	5340	5340	5340	0
363	20231027	131500	353958870	5340	5360	5360	5340	3362
364	20231027	131400	335996900	5380	5380	5380	5380	0
365	20231027	131300	335996900	5380	5380	5380	5380	0
366	20231027	131200	335996900	5380	5380	5380	5380	0
367	20231027	131100	335996900	5380	5380	5380	5380	0
368	20231027	131000	335996900	5380	5380	5380	5380	0
369	20231027	130900	335996900	5380	5380	5380	5380	0
370	20231027	130800	335996900	5380	5380	5380	5380	0
371	20231027	130700	335996900	5380	5380	5380	5380	2
372	20231027	130600	335986140	5380	5380	5380	5380	1
373	20231027	130500	335980760	5350	5350	5350	5350	0
374	20231027	130400	335980760	5350	5350	5350	5350	0
375	20231027	130300	335980760	5350	5350	5350	5350	4
376	20231027	130200	335959360	5350	5350	5350	5350	0
377	20231027	130100	335959360	5350	5350	5350	5350	0
378	20231027	130000	335959360	5350	5370	5370	5350	2000
379	20231027	125900	325256030	5390	5390	5390	5390	20
380	20231027	125800	325148230	5390	5390	5390	5390	0
381	20231027	125700	325148230	5390	5390	5390	5390	0
382	20231027	125600	325148230	5390	5390	5390	5390	0
383	20231027	125500	325148230	5390	5390	5390	5390	0
384	20231027	125400	325148230	5390	5390	5390	5390	0
385	20231027	125300	325148230	5390	5390	5390	5390	0
386	20231027	125200	325148230	5390	5390	5390	5390	0
387	20231027	125100	325148230	5390	5390	5390	5390	0
388	20231027	125000	325148230	5390	5390	5390	5390	0
389	20231027	124900	325148230	5390	5390	5390	5390	0
390	20231027	124800	325148230	5390	5380	5390	5380	8
391	20231027	124700	325105180	5380	5380	5380	5380	12
392	20231027	124600	325040620	5390	5390	5390	5390	0
393	20231027	124500	325040620	5390	5390	5390	5390	0
394	20231027	124400	325040620	5390	5390	5390	5390	0
395	20231027	124300	325040620	5390	5390	5390	5390	0
396	20231027	124200	325040620	5390	5380	5390	5370	101
397	20231027	124100	324497510	5390	5390	5390	5390	0
398	20231027	124000	324497510	5390	5390	5390	5390	0
399	20231027	123900	324497510	5390	5390	5390	5390	0
400	20231027	123800	324497510	5390	5390	5390	5390	0
401	20231027	123700	324497510	5390	5390	5390	5390	0
402	20231027	123600	324497510	5390	5390	5390	5390	0
403	20231027	123500	324497510	5390	5390	5390	5390	0
404	20231027	123400	324497510	5390	5390	5390	5390	0
405	20231027	123300	324497510	5390	5390	5390	5390	0
406	20231027	123200	324497510	5390	5390	5390	5390	0
407	20231027	123100	324497510	5390	5390	5390	5390	0
408	20231027	123000	324497510	5390	5390	5390	5390	0
409	20231027	122900	324497510	5390	5390	5390	5390	0
410	20231027	122800	324497510	5390	5390	5390	5390	66
411	20231027	122700	324141770	5390	5390	5390	5390	0
412	20231027	122600	324141770	5390	5390	5390	5390	0
413	20231027	122500	324141770	5390	5390	5390	5390	0
414	20231027	122400	324141770	5390	5390	5390	5390	0
415	20231027	122300	324141770	5390	5390	5390	5390	0
416	20231027	122200	324141770	5390	5390	5390	5390	0
417	20231027	122100	324141770	5390	5390	5390	5390	52
418	20231027	122000	323861490	5400	5400	5400	5400	0
419	20231027	121900	323861490	5400	5400	5400	5400	0
420	20231027	121800	323861490	5400	5400	5400	5400	0
421	20231027	121700	323861490	5400	5400	5400	5400	0
422	20231027	121600	323861490	5400	5400	5400	5400	0
423	20231027	121500	323861490	5400	5400	5400	5400	0
424	20231027	121400	323861490	5400	5400	5400	5400	0
425	20231027	121300	323861490	5400	5400	5400	5400	1
426	20231027	121200	323856090	5390	5390	5390	5390	186
427	20231027	121100	322853550	5390	5390	5390	5390	1
428	20231027	121000	322848160	5380	5380	5380	5380	0
429	20231027	120900	322848160	5380	5380	5380	5380	0
430	20231027	120800	322848160	5380	5380	5380	5380	0
431	20231027	120700	322848160	5380	5380	5380	5380	0
432	20231027	120600	322848160	5380	5380	5380	5380	0
433	20231027	120500	322848160	5380	5380	5380	5380	0
434	20231027	120400	322848160	5380	5380	5380	5380	0
435	20231027	120300	322848160	5380	5380	5380	5380	0
436	20231027	120200	322848160	5380	5380	5380	5380	36
437	20231027	120100	322654480	5400	5400	5400	5400	0
438	20231027	120000	322654480	5400	5400	5400	5400	0
439	20231027	115900	322654480	5400	5400	5400	5400	0
440	20231027	115800	322654480	5400	5400	5400	5400	0
441	20231027	115700	322654480	5400	5400	5400	5400	0
442	20231027	115600	322654480	5400	5400	5400	5400	0
443	20231027	115500	322654480	5400	5400	5400	5400	1
444	20231027	115400	322649080	5370	5390	5390	5370	272
445	20231027	115300	321188360	5400	5400	5400	5400	0
446	20231027	115200	321188360	5400	5400	5400	5400	176
447	20231027	115100	320237960	5400	5400	5400	5400	0
448	20231027	115000	320237960	5400	5400	5400	5400	0
449	20231027	114900	320237960	5400	5400	5400	5400	100
450	20231027	114800	319697960	5400	5400	5400	5400	0
451	20231027	114700	319697960	5400	5400	5400	5400	0
452	20231027	114600	319697960	5400	5400	5400	5400	0
453	20231027	114500	319697960	5400	5400	5400	5400	38
454	20231027	114400	319492760	5400	5400	5400	5400	1
455	20231027	114300	319487360	5390	5390	5390	5390	0
456	20231027	114200	319487360	5390	5390	5390	5390	3
457	20231027	114100	319471190	5400	5400	5400	5400	0
458	20231027	114000	319471190	5400	5400	5400	5400	1
459	20231027	113900	319465790	5370	5370	5370	5370	4
460	20231027	113800	319444310	5380	5380	5380	5380	0
461	20231027	113700	319444310	5380	5380	5380	5380	0
462	20231027	113600	319444310	5380	5380	5380	5380	0
463	20231027	113500	319444310	5380	5380	5380	5380	747
464	20231027	113400	315425450	5350	5380	5380	5350	5146
465	20231027	113300	287882360	5390	5390	5390	5390	158
466	20231027	113200	287030740	5390	5390	5390	5390	0
467	20231027	113100	287030740	5390	5390	5390	5390	0
468	20231027	113000	287030740	5390	5390	5390	5390	0
469	20231027	112900	287030740	5390	5390	5390	5390	0
470	20231027	112800	287030740	5390	5390	5390	5390	0
471	20231027	112700	287030740	5390	5390	5390	5390	21
472	20231027	112600	286917550	5390	5390	5390	5390	0
473	20231027	112500	286917550	5390	5390	5390	5390	0
474	20231027	112400	286917550	5390	5390	5390	5390	1
475	20231027	112300	286912160	5390	5390	5390	5390	0
476	20231027	112200	286912160	5390	5390	5390	5390	0
477	20231027	112100	286912160	5390	5390	5390	5390	0
478	20231027	112000	286912160	5390	5390	5390	5390	0
479	20231027	111900	286912160	5390	5390	5390	5390	0
480	20231027	111800	286912160	5390	5390	5390	5390	0
481	20231027	111700	286912160	5390	5390	5390	5390	0
482	20231027	111600	286912160	5390	5390	5390	5390	0
483	20231027	111500	286912160	5390	5390	5390	5390	0
484	20231027	111400	286912160	5390	5390	5390	5390	0
485	20231027	111300	286912160	5390	5390	5390	5390	1
486	20231027	111200	286906770	5390	5390	5390	5390	0
487	20231027	111100	286906770	5390	5390	5390	5390	1
488	20231027	111000	286901380	5370	5370	5370	5370	0
489	20231027	110900	286901380	5370	5370	5370	5370	0
490	20231027	110800	286901380	5370	5370	5370	5370	0
491	20231027	110700	286901380	5370	5370	5370	5370	0
492	20231027	110600	286901380	5370	5370	5370	5370	4
493	20231027	110500	286879900	5400	5400	5400	5400	0
494	20231027	110400	286879900	5400	5400	5400	5400	0
495	20231027	110300	286879900	5400	5400	5400	5400	1
496	20231027	110200	286874500	5390	5390	5390	5390	0
497	20231027	110100	286874500	5390	5390	5390	5390	0
498	20231027	110000	286874500	5390	5390	5390	5390	378
499	20231027	105900	284837080	5400	5400	5400	5400	0
500	20231027	105800	284837080	5400	5400	5400	5400	0
501	20231027	105700	284837080	5400	5400	5400	5400	0
502	20231027	105600	284837080	5400	5400	5400	5400	0
503	20231027	105500	284837080	5400	5400	5400	5400	1
504	20231027	105400	284831680	5390	5390	5390	5390	8
505	20231027	105300	284788560	5390	5390	5390	5390	0
506	20231027	105200	284788560	5390	5390	5390	5390	0
507	20231027	105100	284788560	5390	5390	5390	5390	2
508	20231027	105000	284777780	5390	5390	5390	5390	0
509	20231027	104900	284777780	5390	5390	5390	5390	0
510	20231027	104800	284777780	5390	5390	5390	5390	0
511	20231027	104700	284777780	5390	5390	5390	5390	0
512	20231027	104600	284777780	5390	5390	5390	5390	1
513	20231027	104500	284772390	5390	5390	5390	5390	8
514	20231027	104400	284729270	5390	5390	5390	5390	0
515	20231027	104300	284729270	5390	5390	5390	5390	0
516	20231027	104200	284729270	5390	5390	5390	5390	0
517	20231027	104100	284729270	5390	5390	5390	5390	0
518	20231027	104000	284729270	5390	5390	5390	5390	0
519	20231027	103900	284729270	5390	5390	5390	5390	0
520	20231027	103800	284729270	5390	5390	5390	5390	1
521	20231027	103700	284723880	5360	5360	5360	5360	4
522	20231027	103600	284702440	5400	5400	5400	5400	0
523	20231027	103500	284702440	5400	5400	5400	5400	0
524	20231027	103400	284702440	5400	5400	5400	5400	0
525	20231027	103300	284702440	5400	5400	5400	5400	18
526	20231027	103200	284605240	5400	5400	5400	5400	0
527	20231027	103100	284605240	5400	5400	5400	5400	0
528	20231027	103000	284605240	5400	5400	5400	5400	0
529	20231027	102900	284605240	5400	5400	5400	5400	1
530	20231027	102800	284599840	5400	5400	5400	5400	0
531	20231027	102700	284599840	5400	5360	5400	5360	8
532	20231027	102600	284556920	5370	5370	5370	5370	0
533	20231027	102500	284556920	5370	5370	5370	5370	450
534	20231027	102400	282140420	5400	5390	5400	5390	188
535	20231027	102300	281125230	5400	5400	5400	5400	20
536	20231027	102200	281017230	5400	5400	5400	5400	0
537	20231027	102100	281017230	5400	5400	5400	5400	0
538	20231027	102000	281017230	5400	5400	5400	5400	31
539	20231027	101900	280849830	5400	5400	5400	5400	300
540	20231027	101800	279229830	5400	5370	5400	5370	434
541	20231027	101700	276893070	5370	5370	5370	5370	0
542	20231027	101600	276893070	5370	5360	5370	5360	1234
543	20231027	101500	270273530	5360	5360	5360	5360	115
544	20231027	101400	269657130	5360	5360	5360	5360	0
545	20231027	101300	269657130	5360	5360	5360	5360	0
546	20231027	101200	269657130	5360	5340	5360	5340	2
547	20231027	101100	269646430	5360	5360	5360	5360	1
548	20231027	101000	269641070	5340	5340	5340	5340	2
549	20231027	100900	269630390	5340	5340	5340	5340	0
550	20231027	100800	269630390	5340	5340	5340	5340	17
551	20231027	100700	269539610	5340	5340	5340	5340	0
552	20231027	100600	269539610	5340	5340	5340	5340	12
553	20231027	100500	269475530	5340	5340	5340	5340	204
554	20231027	100400	268386170	5340	5340	5340	5340	0
555	20231027	100300	268386170	5340	5340	5340	5340	0
556	20231027	100200	268386170	5340	5340	5340	5340	0
557	20231027	100100	268386170	5340	5340	5340	5340	0
558	20231027	100000	268386170	5340	5340	5340	5340	1
559	20231027	095900	268380830	5330	5340	5340	5330	3
560	20231027	095800	268364830	5340	5340	5340	5340	0
561	20231027	095700	268364830	5340	5340	5340	5340	0
562	20231027	095600	268364830	5340	5340	5340	5340	0
563	20231027	095500	268364830	5340	5340	5340	5340	0
564	20231027	095400	268364830	5340	5340	5340	5340	0
565	20231027	095300	268364830	5340	5340	5340	5340	1
566	20231027	095200	268359490	5340	5340	5340	5340	0
567	20231027	095100	268359490	5340	5340	5340	5340	0
568	20231027	095000	268359490	5340	5330	5340	5330	188
569	20231027	094900	267357440	5340	5340	5340	5340	0
570	20231027	094800	267357440	5340	5340	5340	5340	0
571	20231027	094700	267357440	5340	5340	5340	5340	0
572	20231027	094600	267357440	5340	5340	5340	5340	0
573	20231027	094500	267357440	5340	5340	5340	5340	0
574	20231027	094400	267357440	5340	5320	5340	5320	2
575	20231027	094300	267346780	5300	5320	5330	5300	862
576	20231027	094200	262777890	5320	5310	5320	5310	7
577	20231027	094100	262740670	5300	5300	5300	5300	100
578	20231027	094000	262210670	5310	5310	5310	5310	0
579	20231027	093900	262210670	5310	5310	5310	5310	0
580	20231027	093800	262210670	5310	5330	5330	5310	319
581	20231027	093700	260511280	5330	5310	5330	5300	209
582	20231027	093600	259401510	5320	5320	5320	5320	13
583	20231027	093500	259332350	5310	5310	5310	5310	50
584	20231027	093400	259066850	5310	5310	5310	5310	1
585	20231027	093300	259061540	5300	5300	5300	5300	0
586	20231027	093200	259061540	5300	5300	5300	5300	0
587	20231027	093100	259061540	5300	5300	5300	5300	9
588	20231027	093000	259013840	5300	5300	5300	5300	6139
589	20231027	092900	226477140	5320	5330	5330	5300	499
590	20231027	092800	223825710	5310	5340	5340	5310	2889
591	20231027	092700	208452830	5420	5420	5420	5420	0
592	20231027	092600	208452830	5420	5420	5420	5420	0
593	20231027	092500	208452830	5420	5420	5420	5420	0
594	20231027	092400	208452830	5420	5420	5420	5420	0
595	20231027	092300	208452830	5420	5340	5420	5340	12
596	20231027	092200	208388650	5420	5350	5420	5350	705
597	20231027	092100	204578320	5370	5370	5370	5370	0
598	20231027	092000	204578320	5370	5350	5370	5350	2
599	20231027	091900	204567600	5360	5360	5400	5360	4
600	20231027	091800	204546120	5360	5390	5390	5340	203
601	20231027	091700	203457980	5390	5390	5390	5390	0
602	20231027	091600	203457980	5390	5390	5390	5390	2
603	20231027	091500	203447200	5390	5380	5390	5380	3
604	20231027	091400	203431040	5380	5410	5410	5370	4
605	20231027	091300	203409480	5340	5370	5370	5340	170
606	20231027	091200	202497790	5410	5410	5410	5410	6
607	20231027	091100	202465330	5410	5410	5410	5410	0
608	20231027	091000	202465330	5410	5410	5410	5410	600
609	20231027	090900	199219330	5410	5370	5410	5370	6
610	20231027	090800	199186960	5360	5360	5360	5360	800
611	20231027	090700	194898960	5360	5370	5370	5360	1393
612	20231027	090600	187428120	5400	5400	5400	5400	700
613	20231027	090500	183648120	5380	5380	5380	5380	646
614	20231027	090400	180172640	5370	5480	5480	5320	6904
615	20231027	090300	142961410	5440	5420	5590	5420	12954
616	20231027	090200	70788850	5420	5420	5420	5420	10
617	20231027	090100	70734650	5250	5450	5450	5250	13446
618	20231027	090000	5450	5450	5450	5450	5450	1