KissMeData/059270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192900	146729370	5520	5520	5520	5520	1108
3	20231027	192800	146729370	5520	5520	5520	5520	0
4	20231027	192700	146729370	5520	5520	5520	5520	0
5	20231027	192600	146729370	5520	5520	5520	5520	0
6	20231027	192500	146729370	5520	5520	5520	5520	0
7	20231027	192400	146729370	5520	5520	5520	5520	0
8	20231027	192300	146729370	5520	5520	5520	5520	0
9	20231027	192200	146729370	5520	5520	5520	5520	0
10	20231027	192100	146729370	5520	5520	5520	5520	0
11	20231027	192000	146729370	5520	5520	5520	5520	0
12	20231027	191900	146729370	5520	5520	5520	5520	0
13	20231027	191800	146729370	5520	5520	5520	5520	0
14	20231027	191700	146729370	5520	5520	5520	5520	0
15	20231027	191600	146729370	5520	5520	5520	5520	0
16	20231027	191500	146729370	5520	5520	5520	5520	0
17	20231027	191400	146729370	5520	5520	5520	5520	0
18	20231027	191300	146729370	5520	5520	5520	5520	0
19	20231027	191200	146729370	5520	5520	5520	5520	0
20	20231027	191100	146729370	5520	5520	5520	5520	0
21	20231027	191000	146729370	5520	5520	5520	5520	0
22	20231027	190900	146729370	5520	5520	5520	5520	0
23	20231027	190800	146729370	5520	5520	5520	5520	0
24	20231027	190700	146729370	5520	5520	5520	5520	0
25	20231027	190600	146729370	5520	5520	5520	5520	0
26	20231027	190500	146729370	5520	5520	5520	5520	0
27	20231027	190400	146729370	5520	5520	5520	5520	0
28	20231027	190300	146729370	5520	5520	5520	5520	0
29	20231027	190200	146729370	5520	5520	5520	5520	0
30	20231027	190100	146729370	5520	5520	5520	5520	0
31	20231027	190000	146729370	5520	5520	5520	5520	0
32	20231027	185900	146729370	5520	5520	5520	5520	1108
33	20231027	185800	146729370	5520	5520	5520	5520	0
34	20231027	185700	146729370	5520	5520	5520	5520	0
35	20231027	185600	146729370	5520	5520	5520	5520	0
36	20231027	185500	146729370	5520	5520	5520	5520	0
37	20231027	185400	146729370	5520	5520	5520	5520	0
38	20231027	185300	146729370	5520	5520	5520	5520	0
39	20231027	185200	146729370	5520	5520	5520	5520	0
40	20231027	185100	146729370	5520	5520	5520	5520	0
41	20231027	185000	146729370	5520	5520	5520	5520	0
42	20231027	184900	146729370	5520	5520	5520	5520	0
43	20231027	184800	146729370	5520	5520	5520	5520	0
44	20231027	184700	146729370	5520	5520	5520	5520	0
45	20231027	184600	146729370	5520	5520	5520	5520	0
46	20231027	184500	146729370	5520	5520	5520	5520	0
47	20231027	184400	146729370	5520	5520	5520	5520	0
48	20231027	184300	146729370	5520	5520	5520	5520	0
49	20231027	184200	146729370	5520	5520	5520	5520	0
50	20231027	184100	146729370	5520	5520	5520	5520	0
51	20231027	184000	146729370	5520	5520	5520	5520	0
52	20231027	183900	146729370	5520	5520	5520	5520	0
53	20231027	183800	146729370	5520	5520	5520	5520	0
54	20231027	183700	146729370	5520	5520	5520	5520	0
55	20231027	183600	146729370	5520	5520	5520	5520	0
56	20231027	183500	146729370	5520	5520	5520	5520	0
57	20231027	183400	146729370	5520	5520	5520	5520	0
58	20231027	183300	146729370	5520	5520	5520	5520	0
59	20231027	183200	146729370	5520	5520	5520	5520	0
60	20231027	183100	146729370	5520	5520	5520	5520	0
61	20231027	183000	146729370	5520	5520	5520	5520	0
62	20231027	182900	146729370	5520	5520	5520	5520	1108
63	20231027	182800	146729370	5520	5520	5520	5520	0
64	20231027	182700	146729370	5520	5520	5520	5520	0
65	20231027	182600	146729370	5520	5520	5520	5520	0
66	20231027	182500	146729370	5520	5520	5520	5520	0
67	20231027	182400	146729370	5520	5520	5520	5520	0
68	20231027	182300	146729370	5520	5520	5520	5520	0
69	20231027	182200	146729370	5520	5520	5520	5520	0
70	20231027	182100	146729370	5520	5520	5520	5520	0
71	20231027	182000	146729370	5520	5520	5520	5520	0
72	20231027	181900	146729370	5520	5520	5520	5520	0
73	20231027	181800	146729370	5520	5520	5520	5520	0
74	20231027	181700	146729370	5520	5520	5520	5520	0
75	20231027	181600	146729370	5520	5520	5520	5520	0
76	20231027	181500	146729370	5520	5520	5520	5520	0
77	20231027	181400	146729370	5520	5520	5520	5520	0
78	20231027	181300	146729370	5520	5520	5520	5520	0
79	20231027	181200	146729370	5520	5520	5520	5520	0
80	20231027	181100	146729370	5520	5520	5520	5520	0
81	20231027	181000	146729370	5520	5520	5520	5520	0
82	20231027	180900	146729370	5520	5520	5520	5520	0
83	20231027	180800	146729370	5520	5520	5520	5520	0
84	20231027	180700	146729370	5520	5520	5520	5520	0
85	20231027	180600	146729370	5520	5520	5520	5520	0
86	20231027	180500	146729370	5520	5520	5520	5520	0
87	20231027	180400	146729370	5520	5520	5520	5520	0
88	20231027	180300	146729370	5520	5520	5520	5520	0
89	20231027	180200	146729370	5520	5520	5520	5520	0
90	20231027	180100	146729370	5520	5520	5520	5520	0
91	20231027	180000	146729370	5520	5520	5520	5520	0
92	20231027	175900	146729370	5520	5520	5520	5520	1108
93	20231027	175800	146729370	5520	5520	5520	5520	0
94	20231027	175700	146729370	5520	5520	5520	5520	0
95	20231027	175600	146729370	5520	5520	5520	5520	0
96	20231027	175500	146729370	5520	5520	5520	5520	0
97	20231027	175400	146729370	5520	5520	5520	5520	0
98	20231027	175300	146729370	5520	5520	5520	5520	0
99	20231027	175200	146729370	5520	5520	5520	5520	0
100	20231027	175100	146729370	5520	5520	5520	5520	0
101	20231027	175000	146729370	5520	5520	5520	5520	0
102	20231027	174900	146729370	5520	5520	5520	5520	0
103	20231027	174800	146729370	5520	5520	5520	5520	0
104	20231027	174700	146729370	5520	5520	5520	5520	0
105	20231027	174600	146729370	5520	5520	5520	5520	0
106	20231027	174500	146729370	5520	5520	5520	5520	0
107	20231027	174400	146729370	5520	5520	5520	5520	0
108	20231027	174300	146729370	5520	5520	5520	5520	0
109	20231027	174200	146729370	5520	5520	5520	5520	0
110	20231027	174100	146729370	5520	5520	5520	5520	0
111	20231027	174000	146729370	5520	5520	5520	5520	0
112	20231027	173900	146729370	5520	5520	5520	5520	0
113	20231027	173800	146729370	5520	5520	5520	5520	0
114	20231027	173700	146729370	5520	5520	5520	5520	0
115	20231027	173600	146729370	5520	5520	5520	5520	0
116	20231027	173500	146729370	5520	5520	5520	5520	0
117	20231027	173400	146729370	5520	5520	5520	5520	0
118	20231027	173300	146729370	5520	5520	5520	5520	0
119	20231027	173200	146729370	5520	5520	5520	5520	0
120	20231027	173100	146729370	5520	5520	5520	5520	0
121	20231027	173000	146729370	5520	5520	5520	5520	0
122	20231027	172900	146729370	5520	5520	5520	5520	1108
123	20231027	172800	146729370	5520	5520	5520	5520	0
124	20231027	172700	146729370	5520	5520	5520	5520	0
125	20231027	172600	146729370	5520	5520	5520	5520	0
126	20231027	172500	146729370	5520	5520	5520	5520	0
127	20231027	172400	146729370	5520	5520	5520	5520	0
128	20231027	172300	146729370	5520	5520	5520	5520	0
129	20231027	172200	146729370	5520	5520	5520	5520	0
130	20231027	172100	146729370	5520	5520	5520	5520	0
131	20231027	172000	146729370	5520	5520	5520	5520	0
132	20231027	171900	146729370	5520	5520	5520	5520	0
133	20231027	171800	146729370	5520	5520	5520	5520	0
134	20231027	171700	146729370	5520	5520	5520	5520	0
135	20231027	171600	146729370	5520	5520	5520	5520	0
136	20231027	171500	146729370	5520	5520	5520	5520	0
137	20231027	171400	146729370	5520	5520	5520	5520	0
138	20231027	171300	146729370	5520	5520	5520	5520	0
139	20231027	171200	146729370	5520	5520	5520	5520	0
140	20231027	171100	146729370	5520	5520	5520	5520	0
141	20231027	171000	146729370	5520	5520	5520	5520	0
142	20231027	170900	146729370	5520	5520	5520	5520	0
143	20231027	170800	146729370	5520	5520	5520	5520	0
144	20231027	170700	146729370	5520	5520	5520	5520	0
145	20231027	170600	146729370	5520	5520	5520	5520	0
146	20231027	170500	146729370	5520	5520	5520	5520	0
147	20231027	170400	146729370	5520	5520	5520	5520	0
148	20231027	170300	146729370	5520	5520	5520	5520	0
149	20231027	170200	146729370	5520	5520	5520	5520	0
150	20231027	170100	146729370	5520	5520	5520	5520	0
151	20231027	170000	146729370	5520	5520	5520	5520	0
152	20231027	165900	146729370	5520	5520	5520	5520	1108
153	20231027	165800	146729370	5520	5520	5520	5520	0
154	20231027	165700	146729370	5520	5520	5520	5520	0
155	20231027	165600	146729370	5520	5520	5520	5520	0
156	20231027	165500	146729370	5520	5520	5520	5520	0
157	20231027	165400	146729370	5520	5520	5520	5520	0
158	20231027	165300	146729370	5520	5520	5520	5520	0
159	20231027	165200	146729370	5520	5520	5520	5520	0
160	20231027	165100	146729370	5520	5520	5520	5520	0
161	20231027	165000	146729370	5520	5520	5520	5520	0
162	20231027	164900	146729370	5520	5520	5520	5520	0
163	20231027	164800	146729370	5520	5520	5520	5520	0
164	20231027	164700	146729370	5520	5520	5520	5520	0
165	20231027	164600	146729370	5520	5520	5520	5520	0
166	20231027	164500	146729370	5520	5520	5520	5520	0
167	20231027	164400	146729370	5520	5520	5520	5520	0
168	20231027	164300	146729370	5520	5520	5520	5520	0
169	20231027	164200	146729370	5520	5520	5520	5520	0
170	20231027	164100	146729370	5520	5520	5520	5520	0
171	20231027	164000	146729370	5520	5520	5520	5520	0
172	20231027	163900	146729370	5520	5520	5520	5520	0
173	20231027	163800	146729370	5520	5520	5520	5520	0
174	20231027	163700	146729370	5520	5520	5520	5520	0
175	20231027	163600	146729370	5520	5520	5520	5520	0
176	20231027	163500	146729370	5520	5520	5520	5520	0
177	20231027	163400	146729370	5520	5520	5520	5520	0
178	20231027	163300	146729370	5520	5520	5520	5520	0
179	20231027	163200	146729370	5520	5520	5520	5520	0
180	20231027	163100	146729370	5520	5520	5520	5520	0
181	20231027	163000	146729370	5520	5520	5520	5520	0
182	20231027	162900	146729370	5520	5520	5520	5520	1108
183	20231027	162800	146729370	5520	5520	5520	5520	0
184	20231027	162700	146729370	5520	5520	5520	5520	0
185	20231027	162600	146729370	5520	5520	5520	5520	0
186	20231027	162500	146729370	5520	5520	5520	5520	0
187	20231027	162400	146729370	5520	5520	5520	5520	0
188	20231027	162300	146729370	5520	5520	5520	5520	0
189	20231027	162200	146729370	5520	5520	5520	5520	0
190	20231027	162100	146729370	5520	5520	5520	5520	0
191	20231027	162000	146729370	5520	5520	5520	5520	0
192	20231027	161900	146729370	5520	5520	5520	5520	0
193	20231027	161800	146729370	5520	5520	5520	5520	0
194	20231027	161700	146729370	5520	5520	5520	5520	0
195	20231027	161600	146729370	5520	5520	5520	5520	0
196	20231027	161500	146729370	5520	5520	5520	5520	0
197	20231027	161400	146729370	5520	5520	5520	5520	0
198	20231027	161300	146729370	5520	5520	5520	5520	0
199	20231027	161200	146729370	5520	5520	5520	5520	0
200	20231027	161100	146729370	5520	5520	5520	5520	0
201	20231027	161000	146729370	5520	5520	5520	5520	0
202	20231027	160900	146729370	5520	5520	5520	5520	0
203	20231027	160800	146729370	5520	5520	5520	5520	0
204	20231027	160700	146729370	5520	5520	5520	5520	0
205	20231027	160600	146729370	5520	5520	5520	5520	0
206	20231027	160500	146729370	5520	5520	5520	5520	0
207	20231027	160400	146729370	5520	5520	5520	5520	0
208	20231027	160300	146729370	5520	5520	5520	5520	0
209	20231027	160200	146729370	5520	5520	5520	5520	0
210	20231027	160100	146729370	5520	5520	5520	5520	0
211	20231027	160000	146729370	5520	5520	5520	5520	0
212	20231027	155900	146729370	5520	5520	5520	5520	1108
213	20231027	155800	146729370	5520	5520	5520	5520	0
214	20231027	155700	146729370	5520	5520	5520	5520	0
215	20231027	155600	146729370	5520	5520	5520	5520	0
216	20231027	155500	146729370	5520	5520	5520	5520	0
217	20231027	155400	146729370	5520	5520	5520	5520	0
218	20231027	155300	146729370	5520	5520	5520	5520	0
219	20231027	155200	146729370	5520	5520	5520	5520	0
220	20231027	155100	146729370	5520	5520	5520	5520	0
221	20231027	155000	146729370	5520	5520	5520	5520	0
222	20231027	154900	146729370	5520	5520	5520	5520	0
223	20231027	154800	146729370	5520	5520	5520	5520	0
224	20231027	154700	146729370	5520	5520	5520	5520	0
225	20231027	154600	146729370	5520	5520	5520	5520	0
226	20231027	154500	146729370	5520	5520	5520	5520	0
227	20231027	154400	146729370	5520	5520	5520	5520	0
228	20231027	154300	146729370	5520	5520	5520	5520	0
229	20231027	154200	146729370	5520	5520	5520	5520	0
230	20231027	154100	146729370	5520	5520	5520	5520	0
231	20231027	154000	146729370	5520	5520	5520	5520	0
232	20231027	153900	146729370	5520	5520	5520	5520	0
233	20231027	153800	146729370	5520	5520	5520	5520	0
234	20231027	153700	146729370	5520	5520	5520	5520	0
235	20231027	153600	146729370	5520	5520	5520	5520	0
236	20231027	153500	146729370	5520	5520	5520	5520	0
237	20231027	153400	146729370	5520	5520	5520	5520	0
238	20231027	153300	146729370	5520	5520	5520	5520	0
239	20231027	153200	146729370	5520	5520	5520	5520	0
240	20231027	153100	146729370	5520	5520	5520	5520	0
241	20231027	153000	146729370	5520	5520	5520	5520	1108
242	20231027	152900	140613210	5530	5530	5530	5530	0
243	20231027	152800	140613210	5530	5530	5530	5530	0
244	20231027	152700	140613210	5530	5530	5530	5530	0
245	20231027	152600	140613210	5530	5530	5530	5530	0
246	20231027	152500	140613210	5530	5530	5530	5530	0
247	20231027	152400	140613210	5530	5530	5530	5530	0
248	20231027	152300	140613210	5530	5530	5530	5530	0
249	20231027	152200	140613210	5530	5530	5530	5530	0
250	20231027	152100	140613210	5530	5530	5530	5530	0
251	20231027	152000	140613210	5530	5530	5530	5530	0
252	20231027	151900	140613210	5530	5530	5530	5530	3
253	20231027	151800	140596620	5530	5530	5530	5530	1
254	20231027	151700	140591090	5530	5530	5530	5530	0
255	20231027	151600	140591090	5530	5530	5530	5530	678
256	20231027	151500	136841750	5530	5530	5530	5530	0
257	20231027	151400	136841750	5530	5530	5530	5530	346
258	20231027	151300	134928370	5560	5560	5560	5560	0
259	20231027	151200	134928370	5560	5560	5560	5560	0
260	20231027	151100	134928370	5560	5560	5560	5560	0
261	20231027	151000	134928370	5560	5560	5560	5560	0
262	20231027	150900	134928370	5560	5560	5560	5560	0
263	20231027	150800	134928370	5560	5560	5560	5560	5
264	20231027	150700	134900570	5530	5530	5530	5530	159
265	20231027	150600	134021300	5530	5530	5530	5530	10
266	20231027	150500	133966000	5530	5530	5530	5530	0
267	20231027	150400	133966000	5530	5530	5530	5530	0
268	20231027	150300	133966000	5530	5540	5540	5530	174
269	20231027	150200	133003770	5530	5530	5530	5530	0
270	20231027	150100	133003770	5530	5530	5530	5530	0
271	20231027	150000	133003770	5530	5520	5530	5520	489
272	20231027	145900	130302790	5520	5540	5540	5520	130
273	20231027	145800	129583930	5550	5550	5550	5550	0
274	20231027	145700	129583930	5550	5550	5550	5550	2
275	20231027	145600	129572830	5550	5550	5550	5550	2
276	20231027	145500	129561730	5550	5550	5550	5550	0
277	20231027	145400	129561730	5550	5550	5550	5550	100
278	20231027	145300	129006730	5550	5550	5550	5550	1
279	20231027	145200	129001180	5530	5540	5540	5530	70
280	20231027	145100	128613480	5540	5540	5540	5540	0
281	20231027	145000	128613480	5540	5550	5550	5540	3
282	20231027	144900	128596840	5540	5550	5550	5540	129
283	20231027	144800	127881650	5560	5560	5560	5560	0
284	20231027	144700	127881650	5560	5560	5560	5560	0
285	20231027	144600	127881650	5560	5560	5560	5560	0
286	20231027	144500	127881650	5560	5560	5560	5560	0
287	20231027	144400	127881650	5560	5560	5560	5560	0
288	20231027	144300	127881650	5560	5560	5560	5560	0
289	20231027	144200	127881650	5560	5560	5560	5560	0
290	20231027	144100	127881650	5560	5560	5560	5560	0
291	20231027	144000	127881650	5560	5560	5560	5560	10
292	20231027	143900	127826050	5560	5560	5560	5560	0
293	20231027	143800	127826050	5560	5560	5560	5560	0
294	20231027	143700	127826050	5560	5560	5560	5560	6
295	20231027	143600	127792690	5560	5560	5560	5560	5
296	20231027	143500	127764890	5560	5560	5560	5560	0
297	20231027	143400	127764890	5560	5560	5560	5560	0
298	20231027	143300	127764890	5560	5560	5560	5560	0
299	20231027	143200	127764890	5560	5560	5560	5560	0
300	20231027	143100	127764890	5560	5560	5560	5560	100
301	20231027	143000	127208890	5540	5540	5540	5540	0
302	20231027	142900	127208890	5540	5540	5540	5540	0
303	20231027	142800	127208890	5540	5540	5540	5540	0
304	20231027	142700	127208890	5540	5540	5540	5540	0
305	20231027	142600	127208890	5540	5540	5540	5540	0
306	20231027	142500	127208890	5540	5540	5540	5540	0
307	20231027	142400	127208890	5540	5540	5540	5540	0
308	20231027	142300	127208890	5540	5540	5540	5540	416
309	20231027	142200	124904250	5560	5560	5560	5560	0
310	20231027	142100	124904250	5560	5560	5560	5560	0
311	20231027	142000	124904250	5560	5560	5560	5560	0
312	20231027	141900	124904250	5560	5560	5560	5560	0
313	20231027	141800	124904250	5560	5560	5560	5560	1
314	20231027	141700	124898690	5540	5540	5540	5540	0
315	20231027	141600	124898690	5540	5540	5540	5540	0
316	20231027	141500	124898690	5540	5540	5540	5540	12
317	20231027	141400	124832210	5530	5530	5530	5530	64
318	20231027	141300	124478290	5540	5540	5540	5540	50
319	20231027	141200	124201290	5540	5540	5540	5540	0
320	20231027	141100	124201290	5540	5540	5540	5540	0
321	20231027	141000	124201290	5540	5540	5540	5540	0
322	20231027	140900	124201290	5540	5540	5540	5540	1
323	20231027	140800	124195750	5530	5530	5530	5530	2
324	20231027	140700	124184690	5540	5530	5540	5530	15
325	20231027	140600	124101690	5540	5540	5540	5540	13
326	20231027	140500	124029670	5540	5550	5550	5540	20
327	20231027	140400	123918710	5560	5560	5560	5560	2
328	20231027	140300	123907590	5560	5560	5560	5560	0
329	20231027	140200	123907590	5560	5560	5560	5560	2
330	20231027	140100	123896470	5560	5560	5560	5560	0
331	20231027	140000	123896470	5560	5560	5560	5560	1
332	20231027	135900	123890910	5560	5560	5560	5560	0
333	20231027	135800	123890910	5560	5560	5560	5560	0
334	20231027	135700	123890910	5560	5560	5560	5560	0
335	20231027	135600	123890910	5560	5560	5560	5560	1
336	20231027	135500	123885350	5560	5560	5560	5560	0
337	20231027	135400	123885350	5560	5560	5560	5560	0
338	20231027	135300	123885350	5560	5560	5560	5560	4
339	20231027	135200	123863110	5560	5560	5560	5560	0
340	20231027	135100	123863110	5560	5560	5560	5560	0
341	20231027	135000	123863110	5560	5560	5560	5560	0
342	20231027	134900	123863110	5560	5560	5560	5560	0
343	20231027	134800	123863110	5560	5560	5560	5560	1
344	20231027	134700	123857550	5530	5530	5530	5530	0
345	20231027	134600	123857550	5530	5530	5530	5530	0
346	20231027	134500	123857550	5530	5530	5530	5530	0
347	20231027	134400	123857550	5530	5530	5530	5530	0
348	20231027	134300	123857550	5530	5530	5530	5530	0
349	20231027	134200	123857550	5530	5530	5530	5530	0
350	20231027	134100	123857550	5530	5530	5530	5530	1
351	20231027	134000	123852020	5560	5560	5560	5560	0
352	20231027	133900	123852020	5560	5560	5560	5560	1
353	20231027	133800	123846460	5540	5540	5540	5540	0
354	20231027	133700	123846460	5540	5530	5540	5530	143
355	20231027	133600	123054570	5530	5530	5530	5530	1
356	20231027	133500	123049040	5530	5530	5530	5530	0
357	20231027	133400	123049040	5530	5530	5530	5530	1
358	20231027	133300	123043510	5530	5530	5530	5530	1
359	20231027	133200	123037980	5500	5530	5530	5500	869
360	20231027	133100	118258450	5510	5510	5510	5510	153
361	20231027	133000	117415420	5510	5510	5510	5510	0
362	20231027	132900	117415420	5510	5510	5510	5510	0
363	20231027	132800	117415420	5510	5510	5510	5510	0
364	20231027	132700	117415420	5510	5530	5530	5510	514
365	20231027	132600	114583080	5540	5540	5540	5540	0
366	20231027	132500	114583080	5540	5540	5540	5540	0
367	20231027	132400	114583080	5540	5540	5540	5540	0
368	20231027	132300	114583080	5540	5540	5540	5540	10
369	20231027	132200	114527680	5540	5540	5540	5540	0
370	20231027	132100	114527680	5540	5540	5540	5540	0
371	20231027	132000	114527680	5540	5540	5540	5540	1
372	20231027	131900	114522140	5510	5510	5510	5510	0
373	20231027	131800	114522140	5510	5510	5510	5510	0
374	20231027	131700	114522140	5510	5510	5510	5510	144
375	20231027	131600	113728700	5510	5510	5510	5510	0
376	20231027	131500	113728700	5510	5510	5510	5510	0
377	20231027	131400	113728700	5510	5510	5510	5510	0
378	20231027	131300	113728700	5510	5510	5510	5510	0
379	20231027	131200	113728700	5510	5510	5510	5510	0
380	20231027	131100	113728700	5510	5510	5510	5510	0
381	20231027	131000	113728700	5510	5510	5510	5510	0
382	20231027	130900	113728700	5510	5510	5510	5510	24
383	20231027	130800	113596460	5510	5510	5510	5510	197
384	20231027	130700	112510990	5500	5520	5520	5500	3560
385	20231027	130600	92899620	5520	5520	5520	5520	90
386	20231027	130500	92402820	5520	5520	5520	5520	33
387	20231027	130400	92220660	5520	5520	5520	5520	0
388	20231027	130300	92220660	5520	5550	5550	5520	1029
389	20231027	130200	86526120	5550	5550	5550	5550	20
390	20231027	130100	86415120	5560	5560	5560	5560	0
391	20231027	130000	86415120	5560	5560	5560	5560	0
392	20231027	125900	86415120	5560	5570	5570	5560	64
393	20231027	125800	86059100	5560	5560	5560	5560	0
394	20231027	125700	86059100	5560	5560	5560	5560	62
395	20231027	125600	85714380	5570	5570	5570	5570	6
396	20231027	125500	85680960	5570	5570	5570	5570	0
397	20231027	125400	85680960	5570	5570	5570	5570	7
398	20231027	125300	85641970	5560	5560	5560	5560	0
399	20231027	125200	85641970	5560	5560	5560	5560	0
400	20231027	125100	85641970	5560	5560	5560	5560	0
401	20231027	125000	85641970	5560	5560	5560	5560	0
402	20231027	124900	85641970	5560	5590	5590	5560	1028
403	20231027	124800	79919350	5600	5610	5610	5600	283
404	20231027	124700	78334170	5610	5610	5610	5610	0
405	20231027	124600	78334170	5610	5610	5610	5610	0
406	20231027	124500	78334170	5610	5610	5610	5610	0
407	20231027	124400	78334170	5610	5610	5610	5610	36
408	20231027	124300	78132210	5620	5620	5620	5620	0
409	20231027	124200	78132210	5620	5620	5620	5620	0
410	20231027	124100	78132210	5620	5620	5620	5620	109
411	20231027	124000	77519630	5630	5630	5630	5630	6
412	20231027	123900	77485850	5630	5630	5630	5630	0
413	20231027	123800	77485850	5630	5630	5630	5630	0
414	20231027	123700	77485850	5630	5630	5630	5630	6
415	20231027	123600	77452070	5680	5680	5680	5680	0
416	20231027	123500	77452070	5680	5680	5680	5680	0
417	20231027	123400	77452070	5680	5680	5680	5680	0
418	20231027	123300	77452070	5680	5680	5680	5680	0
419	20231027	123200	77452070	5680	5680	5680	5680	1
420	20231027	123100	77446390	5650	5650	5650	5650	0
421	20231027	123000	77446390	5650	5650	5650	5650	0
422	20231027	122900	77446390	5650	5650	5650	5650	0
423	20231027	122800	77446390	5650	5650	5650	5650	0
424	20231027	122700	77446390	5650	5650	5650	5650	1
425	20231027	122600	77440740	5650	5650	5650	5650	0
426	20231027	122500	77440740	5650	5650	5650	5650	0
427	20231027	122400	77440740	5650	5650	5650	5650	1
428	20231027	122300	77435090	5630	5630	5630	5630	0
429	20231027	122200	77435090	5630	5630	5630	5630	0
430	20231027	122100	77435090	5630	5630	5630	5630	0
431	20231027	122000	77435090	5630	5630	5630	5630	131
432	20231027	121900	76697560	5650	5650	5650	5650	0
433	20231027	121800	76697560	5650	5650	5650	5650	0
434	20231027	121700	76697560	5650	5650	5650	5650	0
435	20231027	121600	76697560	5650	5640	5650	5640	145
436	20231027	121500	75879560	5640	5640	5640	5640	0
437	20231027	121400	75879560	5640	5640	5640	5640	50
438	20231027	121300	75597560	5650	5650	5650	5650	0
439	20231027	121200	75597560	5650	5650	5650	5650	0
440	20231027	121100	75597560	5650	5650	5650	5650	160
441	20231027	121000	74693560	5650	5650	5650	5650	40
442	20231027	120900	74467560	5650	5650	5650	5650	0
443	20231027	120800	74467560	5650	5650	5650	5650	0
444	20231027	120700	74467560	5650	5650	5650	5650	0
445	20231027	120600	74467560	5650	5660	5660	5650	196
446	20231027	120500	73359700	5660	5670	5670	5660	48
447	20231027	120400	73087970	5680	5680	5680	5680	0
448	20231027	120300	73087970	5680	5680	5680	5680	0
449	20231027	120200	73087970	5680	5680	5680	5680	0
450	20231027	120100	73087970	5680	5680	5680	5680	0
451	20231027	120000	73087970	5680	5680	5680	5680	0
452	20231027	115900	73087970	5680	5680	5680	5680	0
453	20231027	115800	73087970	5680	5680	5680	5680	0
454	20231027	115700	73087970	5680	5680	5680	5680	3
455	20231027	115600	73070930	5690	5690	5690	5690	0
456	20231027	115500	73070930	5690	5690	5690	5690	0
457	20231027	115400	73070930	5690	5690	5690	5690	0
458	20231027	115300	73070930	5690	5690	5690	5690	0
459	20231027	115200	73070930	5690	5690	5690	5690	0
460	20231027	115100	73070930	5690	5690	5690	5690	9
461	20231027	115000	73019720	5680	5680	5680	5680	7
462	20231027	114900	72979960	5660	5660	5660	5660	10
463	20231027	114800	72923360	5700	5700	5700	5700	0
464	20231027	114700	72923360	5700	5700	5700	5700	0
465	20231027	114600	72923360	5700	5700	5700	5700	0
466	20231027	114500	72923360	5700	5700	5700	5700	0
467	20231027	114400	72923360	5700	5700	5700	5700	0
468	20231027	114300	72923360	5700	5700	5700	5700	0
469	20231027	114200	72923360	5700	5700	5700	5700	0
470	20231027	114100	72923360	5700	5700	5700	5700	0
471	20231027	114000	72923360	5700	5700	5700	5700	0
472	20231027	113900	72923360	5700	5700	5700	5700	0
473	20231027	113800	72923360	5700	5700	5700	5700	259
474	20231027	113700	71447060	5700	5700	5700	5700	25
475	20231027	113600	71304560	5700	5700	5700	5700	0
476	20231027	113500	71304560	5700	5700	5700	5700	0
477	20231027	113400	71304560	5700	5700	5700	5700	9
478	20231027	113300	71253260	5700	5700	5700	5700	0
479	20231027	113200	71253260	5700	5700	5700	5700	0
480	20231027	113100	71253260	5700	5700	5700	5700	0
481	20231027	113000	71253260	5700	5700	5700	5700	0
482	20231027	112900	71253260	5700	5700	5700	5700	5
483	20231027	112800	71224760	5700	5670	5700	5670	514
484	20231027	112700	68306780	5650	5650	5650	5650	200
485	20231027	112600	67176780	5670	5670	5670	5670	0
486	20231027	112500	67176780	5670	5670	5670	5670	0
487	20231027	112400	67176780	5670	5670	5670	5670	0
488	20231027	112300	67176780	5670	5670	5670	5670	0
489	20231027	112200	67176780	5670	5670	5670	5670	0
490	20231027	112100	67176780	5670	5670	5670	5670	0
491	20231027	112000	67176780	5670	5670	5670	5670	0
492	20231027	111900	67176780	5670	5670	5670	5670	0
493	20231027	111800	67176780	5670	5670	5670	5670	0
494	20231027	111700	67176780	5670	5670	5670	5670	1
495	20231027	111600	67171110	5640	5640	5640	5640	0
496	20231027	111500	67171110	5640	5640	5640	5640	1
497	20231027	111400	67165470	5670	5670	5670	5670	0
498	20231027	111300	67165470	5670	5670	5670	5670	0
499	20231027	111200	67165470	5670	5670	5670	5670	0
500	20231027	111100	67165470	5670	5670	5670	5670	40
501	20231027	111000	66938670	5670	5670	5670	5670	0
502	20231027	110900	66938670	5670	5670	5670	5670	0
503	20231027	110800	66938670	5670	5670	5670	5670	0
504	20231027	110700	66938670	5670	5670	5670	5670	0
505	20231027	110600	66938670	5670	5670	5670	5670	0
506	20231027	110500	66938670	5670	5670	5670	5670	0
507	20231027	110400	66938670	5670	5640	5670	5620	93
508	20231027	110300	66414860	5670	5670	5670	5670	0
509	20231027	110200	66414860	5670	5670	5670	5670	30
510	20231027	110100	66244760	5670	5670	5670	5670	0
511	20231027	110000	66244760	5670	5670	5670	5670	0
512	20231027	105900	66244760	5670	5670	5670	5670	9
513	20231027	105800	66193730	5670	5670	5670	5670	0
514	20231027	105700	66193730	5670	5670	5670	5670	0
515	20231027	105600	66193730	5670	5670	5670	5670	0
516	20231027	105500	66193730	5670	5670	5670	5670	0
517	20231027	105400	66193730	5670	5670	5670	5670	0
518	20231027	105300	66193730	5670	5670	5670	5670	0
519	20231027	105200	66193730	5670	5670	5670	5670	0
520	20231027	105100	66193730	5670	5670	5670	5670	0
521	20231027	105000	66193730	5670	5670	5670	5670	0
522	20231027	104900	66193730	5670	5670	5670	5670	0
523	20231027	104800	66193730	5670	5670	5670	5670	0
524	20231027	104700	66193730	5670	5670	5670	5670	1
525	20231027	104600	66188060	5640	5660	5660	5640	47
526	20231027	104500	65922100	5680	5680	5680	5680	0
527	20231027	104400	65922100	5680	5680	5680	5680	0
528	20231027	104300	65922100	5680	5680	5680	5680	0
529	20231027	104200	65922100	5680	5680	5680	5680	0
530	20231027	104100	65922100	5680	5680	5680	5680	0
531	20231027	104000	65922100	5680	5680	5680	5680	0
532	20231027	103900	65922100	5680	5680	5680	5680	0
533	20231027	103800	65922100	5680	5680	5680	5680	11
534	20231027	103700	65859620	5670	5670	5670	5670	0
535	20231027	103600	65859620	5670	5670	5670	5670	0
536	20231027	103500	65859620	5670	5670	5670	5670	43
537	20231027	103400	65615810	5660	5660	5660	5660	0
538	20231027	103300	65615810	5660	5660	5660	5660	2
539	20231027	103200	65604490	5660	5660	5660	5660	9
540	20231027	103100	65553550	5660	5650	5660	5650	50
541	20231027	103000	65270800	5660	5660	5660	5660	0
542	20231027	102900	65270800	5660	5660	5660	5660	0
543	20231027	102800	65270800	5660	5650	5660	5650	51
544	20231027	102700	64982510	5650	5650	5650	5650	0
545	20231027	102600	64982510	5650	5650	5650	5650	0
546	20231027	102500	64982510	5650	5650	5650	5650	0
547	20231027	102400	64982510	5650	5650	5650	5650	25
548	20231027	102300	64841260	5650	5650	5650	5650	39
549	20231027	102200	64620910	5650	5650	5650	5650	0
550	20231027	102100	64620910	5650	5650	5650	5650	0
551	20231027	102000	64620910	5650	5630	5650	5630	998
552	20231027	101900	59000650	5630	5630	5630	5630	0
553	20231027	101800	59000650	5630	5630	5630	5630	0
554	20231027	101700	59000650	5630	5630	5630	5630	59
555	20231027	101600	58668480	5630	5630	5630	5630	4
556	20231027	101500	58645960	5630	5620	5630	5620	62
557	20231027	101400	58297510	5620	5610	5620	5610	140
558	20231027	101300	57510720	5590	5590	5590	5590	2
559	20231027	101200	57499540	5590	5590	5590	5590	37
560	20231027	101100	57292710	5550	5550	5550	5550	0
561	20231027	101000	57292710	5550	5550	5550	5550	0
562	20231027	100900	57292710	5550	5550	5550	5550	0
563	20231027	100800	57292710	5550	5550	5550	5550	0
564	20231027	100700	57292710	5550	5550	5550	5550	0
565	20231027	100600	57292710	5550	5550	5550	5550	0
566	20231027	100500	57292710	5550	5550	5550	5550	0
567	20231027	100400	57292710	5550	5550	5550	5550	0
568	20231027	100300	57292710	5550	5550	5550	5550	2212
569	20231027	100200	45016110	5550	5550	5550	5550	0
570	20231027	100100	45016110	5550	5550	5550	5550	20
571	20231027	100000	44905110	5550	5550	5550	5550	13
572	20231027	095900	44832960	5540	5540	5540	5540	362
573	20231027	095800	42827480	5550	5550	5550	5550	213
574	20231027	095700	41645330	5550	5550	5550	5550	50
575	20231027	095600	41367830	5600	5600	5600	5600	274
576	20231027	095500	39833430	5600	5600	5600	5600	74
577	20231027	095400	39419030	5620	5590	5620	5590	6
578	20231027	095300	39385340	5590	5590	5590	5590	0
579	20231027	095200	39385340	5590	5590	5590	5590	10
580	20231027	095100	39329440	5590	5560	5590	5560	1201
581	20231027	095000	32643960	5560	5550	5560	5550	21
582	20231027	094900	32527280	5550	5550	5550	5550	30
583	20231027	094800	32360780	5540	5540	5540	5540	331
584	20231027	094700	30527040	5510	5510	5510	5510	0
585	20231027	094600	30527040	5510	5530	5530	5510	69
586	20231027	094500	30145660	5520	5520	5530	5520	29
587	20231027	094400	29985480	5520	5520	5520	5520	0
588	20231027	094300	29985480	5520	5520	5520	5520	58
589	20231027	094200	29665320	5520	5520	5520	5520	130
590	20231027	094100	28947720	5520	5520	5520	5520	1
591	20231027	094000	28942200	5510	5530	5530	5510	935
592	20231027	093900	23787720	5520	5520	5520	5520	0
593	20231027	093800	23787720	5520	5520	5520	5520	5
594	20231027	093700	23760120	5510	5520	5520	5510	727
595	20231027	093600	19748270	5560	5560	5560	5560	0
596	20231027	093500	19748270	5560	5560	5560	5560	1
597	20231027	093400	19742710	5560	5570	5570	5530	201
598	20231027	093300	18627970	5550	5550	5550	5550	25
599	20231027	093200	18489220	5550	5550	5550	5550	300
600	20231027	093100	16824220	5550	5550	5550	5550	4
601	20231027	093000	16802020	5540	5570	5570	5540	361
602	20231027	092900	14797010	5570	5570	5570	5570	0
603	20231027	092800	14797010	5570	5580	5580	5570	15
604	20231027	092700	14713390	5580	5630	5640	5580	115
605	20231027	092600	14070800	5580	5640	5640	5580	11
606	20231027	092500	14008820	5650	5650	5650	5650	0
607	20231027	092400	14008820	5650	5650	5650	5650	0
608	20231027	092300	14008820	5650	5650	5650	5650	0
609	20231027	092200	14008820	5650	5650	5650	5650	0
610	20231027	092100	14008820	5650	5650	5650	5650	0
611	20231027	092000	14008820	5650	5650	5650	5650	0
612	20231027	091900	14008820	5650	5650	5650	5650	20
613	20231027	091800	13895820	5650	5640	5650	5640	29
614	20231027	091700	13732250	5580	5580	5580	5580	114
615	20231027	091600	13096130	5570	5580	5580	5570	70
616	20231027	091500	12706050	5560	5610	5610	5560	500
617	20231027	091400	9912870	5660	5660	5660	5660	0
618	20231027	091300	9912870	5660	5660	5660	5660	0
619	20231027	091200	9912870	5660	5660	5660	5660	11
620	20231027	091100	9850610	5660	5660	5670	5660	60
621	20231027	091000	9510490	5670	5640	5670	5640	25
622	20231027	090900	9369460	5670	5640	5670	5640	41
623	20231027	090800	9138190	5580	5580	5580	5580	0
624	20231027	090700	9138190	5580	5580	5580	5580	3
625	20231027	090600	9121450	5580	5580	5580	5580	0
626	20231027	090500	9121450	5580	5580	5580	5580	21
627	20231027	090400	9004270	5570	5570	5570	5570	0
628	20231027	090300	9004270	5570	5570	5570	5570	0
629	20231027	090200	9004270	5570	5570	5570	5570	15
630	20231027	090100	8920720	5640	5640	5640	5640	286
631	20231027	090000	7307680	5650	5530	5650	5530	1311