KissMeData/003010/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183800	906993590	5190	5190	5190	5190	3751
3	20231027	183700	906993590	5190	5190	5190	5190	0
4	20231027	183600	906993590	5190	5190	5190	5190	0
5	20231027	183500	906993590	5190	5190	5190	5190	0
6	20231027	183400	906993590	5190	5190	5190	5190	0
7	20231027	183300	906993590	5190	5190	5190	5190	0
8	20231027	183200	906993590	5190	5190	5190	5190	0
9	20231027	183100	906993590	5190	5190	5190	5190	0
10	20231027	183000	906993590	5190	5190	5190	5190	0
11	20231027	182900	906993590	5190	5190	5190	5190	0
12	20231027	182800	906993590	5190	5190	5190	5190	0
13	20231027	182700	906993590	5190	5190	5190	5190	0
14	20231027	182600	906993590	5190	5190	5190	5190	0
15	20231027	182500	906993590	5190	5190	5190	5190	0
16	20231027	182400	906993590	5190	5190	5190	5190	0
17	20231027	182300	906993590	5190	5190	5190	5190	0
18	20231027	182200	906993590	5190	5190	5190	5190	0
19	20231027	182100	906993590	5190	5190	5190	5190	0
20	20231027	182000	906993590	5190	5190	5190	5190	0
21	20231027	181900	906993590	5190	5190	5190	5190	0
22	20231027	181800	906993590	5190	5190	5190	5190	0
23	20231027	181700	906993590	5190	5190	5190	5190	0
24	20231027	181600	906993590	5190	5190	5190	5190	0
25	20231027	181500	906993590	5190	5190	5190	5190	0
26	20231027	181400	906993590	5190	5190	5190	5190	0
27	20231027	181300	906993590	5190	5190	5190	5190	0
28	20231027	181200	906993590	5190	5190	5190	5190	0
29	20231027	181100	906993590	5190	5190	5190	5190	0
30	20231027	181000	906993590	5190	5190	5190	5190	0
31	20231027	180900	906993590	5190	5190	5190	5190	0
32	20231027	180800	906993590	5190	5190	5190	5190	3751
33	20231027	180700	906993590	5190	5190	5190	5190	0
34	20231027	180600	906993590	5190	5190	5190	5190	0
35	20231027	180500	906993590	5190	5190	5190	5190	0
36	20231027	180400	906993590	5190	5190	5190	5190	0
37	20231027	180300	906993590	5190	5190	5190	5190	0
38	20231027	180200	906993590	5190	5190	5190	5190	0
39	20231027	180100	906993590	5190	5190	5190	5190	0
40	20231027	180000	906993590	5190	5190	5190	5190	0
41	20231027	175900	906993590	5190	5190	5190	5190	0
42	20231027	175800	906993590	5190	5190	5190	5190	0
43	20231027	175700	906993590	5190	5190	5190	5190	0
44	20231027	175600	906993590	5190	5190	5190	5190	0
45	20231027	175500	906993590	5190	5190	5190	5190	0
46	20231027	175400	906993590	5190	5190	5190	5190	0
47	20231027	175300	906993590	5190	5190	5190	5190	0
48	20231027	175200	906993590	5190	5190	5190	5190	0
49	20231027	175100	906993590	5190	5190	5190	5190	0
50	20231027	175000	906993590	5190	5190	5190	5190	0
51	20231027	174900	906993590	5190	5190	5190	5190	0
52	20231027	174800	906993590	5190	5190	5190	5190	0
53	20231027	174700	906993590	5190	5190	5190	5190	0
54	20231027	174600	906993590	5190	5190	5190	5190	0
55	20231027	174500	906993590	5190	5190	5190	5190	0
56	20231027	174400	906993590	5190	5190	5190	5190	0
57	20231027	174300	906993590	5190	5190	5190	5190	0
58	20231027	174200	906993590	5190	5190	5190	5190	0
59	20231027	174100	906993590	5190	5190	5190	5190	0
60	20231027	174000	906993590	5190	5190	5190	5190	0
61	20231027	173900	906993590	5190	5190	5190	5190	0
62	20231027	173800	906993590	5190	5190	5190	5190	3751
63	20231027	173700	906993590	5190	5190	5190	5190	0
64	20231027	173600	906993590	5190	5190	5190	5190	0
65	20231027	173500	906993590	5190	5190	5190	5190	0
66	20231027	173400	906993590	5190	5190	5190	5190	0
67	20231027	173300	906993590	5190	5190	5190	5190	0
68	20231027	173200	906993590	5190	5190	5190	5190	0
69	20231027	173100	906993590	5190	5190	5190	5190	0
70	20231027	173000	906993590	5190	5190	5190	5190	0
71	20231027	172900	906993590	5190	5190	5190	5190	0
72	20231027	172800	906993590	5190	5190	5190	5190	0
73	20231027	172700	906993590	5190	5190	5190	5190	0
74	20231027	172600	906993590	5190	5190	5190	5190	0
75	20231027	172500	906993590	5190	5190	5190	5190	0
76	20231027	172400	906993590	5190	5190	5190	5190	0
77	20231027	172300	906993590	5190	5190	5190	5190	0
78	20231027	172200	906993590	5190	5190	5190	5190	0
79	20231027	172100	906993590	5190	5190	5190	5190	0
80	20231027	172000	906993590	5190	5190	5190	5190	0
81	20231027	171900	906993590	5190	5190	5190	5190	0
82	20231027	171800	906993590	5190	5190	5190	5190	0
83	20231027	171700	906993590	5190	5190	5190	5190	0
84	20231027	171600	906993590	5190	5190	5190	5190	0
85	20231027	171500	906993590	5190	5190	5190	5190	0
86	20231027	171400	906993590	5190	5190	5190	5190	0
87	20231027	171300	906993590	5190	5190	5190	5190	0
88	20231027	171200	906993590	5190	5190	5190	5190	0
89	20231027	171100	906993590	5190	5190	5190	5190	0
90	20231027	171000	906993590	5190	5190	5190	5190	0
91	20231027	170900	906993590	5190	5190	5190	5190	0
92	20231027	170800	906993590	5190	5190	5190	5190	3751
93	20231027	170700	906993590	5190	5190	5190	5190	0
94	20231027	170600	906993590	5190	5190	5190	5190	0
95	20231027	170500	906993590	5190	5190	5190	5190	0
96	20231027	170400	906993590	5190	5190	5190	5190	0
97	20231027	170300	906993590	5190	5190	5190	5190	0
98	20231027	170200	906993590	5190	5190	5190	5190	0
99	20231027	170100	906993590	5190	5190	5190	5190	0
100	20231027	170000	906993590	5190	5190	5190	5190	0
101	20231027	165900	906993590	5190	5190	5190	5190	0
102	20231027	165800	906993590	5190	5190	5190	5190	0
103	20231027	165700	906993590	5190	5190	5190	5190	0
104	20231027	165600	906993590	5190	5190	5190	5190	0
105	20231027	165500	906993590	5190	5190	5190	5190	0
106	20231027	165400	906993590	5190	5190	5190	5190	0
107	20231027	165300	906993590	5190	5190	5190	5190	0
108	20231027	165200	906993590	5190	5190	5190	5190	0
109	20231027	165100	906993590	5190	5190	5190	5190	0
110	20231027	165000	906993590	5190	5190	5190	5190	0
111	20231027	164900	906993590	5190	5190	5190	5190	0
112	20231027	164800	906993590	5190	5190	5190	5190	0
113	20231027	164700	906993590	5190	5190	5190	5190	0
114	20231027	164600	906993590	5190	5190	5190	5190	0
115	20231027	164500	906993590	5190	5190	5190	5190	0
116	20231027	164400	906993590	5190	5190	5190	5190	0
117	20231027	164300	906993590	5190	5190	5190	5190	0
118	20231027	164200	906993590	5190	5190	5190	5190	0
119	20231027	164100	906993590	5190	5190	5190	5190	0
120	20231027	164000	906993590	5190	5190	5190	5190	0
121	20231027	163900	906993590	5190	5190	5190	5190	0
122	20231027	163800	906993590	5190	5190	5190	5190	3751
123	20231027	163700	906993590	5190	5190	5190	5190	0
124	20231027	163600	906993590	5190	5190	5190	5190	0
125	20231027	163500	906993590	5190	5190	5190	5190	0
126	20231027	163400	906993590	5190	5190	5190	5190	0
127	20231027	163300	906993590	5190	5190	5190	5190	0
128	20231027	163200	906993590	5190	5190	5190	5190	0
129	20231027	163100	906993590	5190	5190	5190	5190	0
130	20231027	163000	906993590	5190	5190	5190	5190	0
131	20231027	162900	906993590	5190	5190	5190	5190	0
132	20231027	162800	906993590	5190	5190	5190	5190	0
133	20231027	162700	906993590	5190	5190	5190	5190	0
134	20231027	162600	906993590	5190	5190	5190	5190	0
135	20231027	162500	906993590	5190	5190	5190	5190	0
136	20231027	162400	906993590	5190	5190	5190	5190	0
137	20231027	162300	906993590	5190	5190	5190	5190	0
138	20231027	162200	906993590	5190	5190	5190	5190	0
139	20231027	162100	906993590	5190	5190	5190	5190	0
140	20231027	162000	906993590	5190	5190	5190	5190	0
141	20231027	161900	906993590	5190	5190	5190	5190	0
142	20231027	161800	906993590	5190	5190	5190	5190	0
143	20231027	161700	906993590	5190	5190	5190	5190	0
144	20231027	161600	906993590	5190	5190	5190	5190	0
145	20231027	161500	906993590	5190	5190	5190	5190	0
146	20231027	161400	906993590	5190	5190	5190	5190	0
147	20231027	161300	906993590	5190	5190	5190	5190	0
148	20231027	161200	906993590	5190	5190	5190	5190	0
149	20231027	161100	906993590	5190	5190	5190	5190	0
150	20231027	161000	906993590	5190	5190	5190	5190	0
151	20231027	160900	906993590	5190	5190	5190	5190	0
152	20231027	160800	906993590	5190	5190	5190	5190	3751
153	20231027	160700	906993590	5190	5190	5190	5190	0
154	20231027	160600	906993590	5190	5190	5190	5190	0
155	20231027	160500	906993590	5190	5190	5190	5190	0
156	20231027	160400	906993590	5190	5190	5190	5190	0
157	20231027	160300	906993590	5190	5190	5190	5190	0
158	20231027	160200	906993590	5190	5190	5190	5190	0
159	20231027	160100	906993590	5190	5190	5190	5190	0
160	20231027	160000	906993590	5190	5190	5190	5190	0
161	20231027	155900	906993590	5190	5190	5190	5190	0
162	20231027	155800	906993590	5190	5190	5190	5190	0
163	20231027	155700	906993590	5190	5190	5190	5190	0
164	20231027	155600	906993590	5190	5190	5190	5190	0
165	20231027	155500	906993590	5190	5190	5190	5190	0
166	20231027	155400	906993590	5190	5190	5190	5190	0
167	20231027	155300	906993590	5190	5190	5190	5190	0
168	20231027	155200	906993590	5190	5190	5190	5190	0
169	20231027	155100	906993590	5190	5190	5190	5190	0
170	20231027	155000	906993590	5190	5190	5190	5190	0
171	20231027	154900	906993590	5190	5190	5190	5190	0
172	20231027	154800	906993590	5190	5190	5190	5190	0
173	20231027	154700	906993590	5190	5190	5190	5190	0
174	20231027	154600	906993590	5190	5190	5190	5190	0
175	20231027	154500	906993590	5190	5190	5190	5190	0
176	20231027	154400	906993590	5190	5190	5190	5190	0
177	20231027	154300	906993590	5190	5190	5190	5190	0
178	20231027	154200	906993590	5190	5190	5190	5190	0
179	20231027	154100	906993590	5190	5190	5190	5190	0
180	20231027	154000	906993590	5190	5190	5190	5190	0
181	20231027	153900	906993590	5190	5190	5190	5190	0
182	20231027	153800	906993590	5190	5190	5190	5190	3751
183	20231027	153700	906993590	5190	5190	5190	5190	0
184	20231027	153600	906993590	5190	5190	5190	5190	0
185	20231027	153500	906993590	5190	5190	5190	5190	0
186	20231027	153400	906993590	5190	5190	5190	5190	0
187	20231027	153300	906993590	5190	5190	5190	5190	0
188	20231027	153200	906993590	5190	5190	5190	5190	0
189	20231027	153100	906993590	5190	5190	5190	5190	0
190	20231027	153000	906993590	5190	5190	5190	5190	3751
191	20231027	152900	887525900	5180	5180	5180	5180	0
192	20231027	152800	887525900	5180	5180	5180	5180	0
193	20231027	152700	887525900	5180	5180	5180	5180	0
194	20231027	152600	887525900	5180	5180	5180	5180	0
195	20231027	152500	887525900	5180	5180	5180	5180	0
196	20231027	152400	887525900	5180	5180	5180	5180	0
197	20231027	152300	887525900	5180	5180	5180	5180	0
198	20231027	152200	887525900	5180	5180	5180	5180	0
199	20231027	152100	887525900	5180	5180	5180	5180	0
200	20231027	152000	887525900	5180	5180	5180	5180	0
201	20231027	151900	887525900	5180	5210	5210	5180	456
202	20231027	151800	885161820	5210	5190	5210	5180	410
203	20231027	151700	883034020	5180	5180	5180	5180	444
204	20231027	151600	880734100	5180	5200	5220	5180	302
205	20231027	151500	879165820	5190	5190	5190	5190	0
206	20231027	151400	879165820	5190	5200	5200	5190	8
207	20231027	151300	879124280	5200	5190	5200	5190	321
208	20231027	151200	877457080	5200	5200	5200	5200	19
209	20231027	151100	877358280	5220	5220	5220	5200	58
210	20231027	151000	877055600	5220	5220	5220	5220	0
211	20231027	150900	877055600	5220	5190	5220	5190	303
212	20231027	150800	875482840	5180	5220	5220	5180	400
213	20231027	150700	873400990	5240	5240	5240	5240	0
214	20231027	150600	873400990	5240	5240	5240	5240	0
215	20231027	150500	873400990	5240	5240	5240	5240	0
216	20231027	150400	873400990	5240	5240	5240	5240	0
217	20231027	150300	873400990	5240	5240	5240	5240	0
218	20231027	150200	873400990	5240	5250	5250	5220	195
219	20231027	150100	872379180	5250	5240	5250	5230	143
220	20231027	150000	871629850	5240	5200	5240	5180	3362
221	20231027	145900	854143170	5210	5210	5210	5210	57
222	20231027	145800	853846200	5210	5210	5210	5210	50
223	20231027	145700	853585700	5220	5220	5220	5220	16
224	20231027	145600	853502180	5220	5220	5220	5220	0
225	20231027	145500	853502180	5220	5220	5220	5220	0
226	20231027	145400	853502180	5220	5220	5220	5220	0
227	20231027	145300	853502180	5220	5220	5220	5220	94
228	20231027	145200	853011500	5220	5220	5220	5220	1
229	20231027	145100	853006280	5220	5240	5240	5220	57
230	20231027	145000	852707800	5240	5240	5240	5240	335
231	20231027	144900	850952400	5240	5220	5240	5220	930
232	20231027	144800	846083860	5230	5230	5230	5230	0
233	20231027	144700	846083860	5230	5230	5230	5230	28
234	20231027	144600	845937420	5230	5190	5230	5190	571
235	20231027	144500	842965280	5180	5180	5180	5180	2
236	20231027	144400	842954920	5180	5180	5180	5180	36
237	20231027	144300	842768440	5190	5190	5190	5190	0
238	20231027	144200	842768440	5190	5190	5190	5190	266
239	20231027	144100	841387900	5180	5190	5190	5180	205
240	20231027	144000	840325950	5180	5180	5180	5180	0
241	20231027	143900	840325950	5180	5180	5180	5180	300
242	20231027	143800	838771950	5180	5180	5180	5180	0
243	20231027	143700	838771950	5180	5180	5180	5180	200
244	20231027	143600	837735950	5190	5180	5190	5180	601
245	20231027	143500	834622760	5180	5190	5190	5180	273
246	20231027	143400	833208520	5190	5190	5190	5190	10
247	20231027	143300	833156620	5190	5190	5190	5190	0
248	20231027	143200	833156620	5190	5190	5190	5190	50
249	20231027	143100	832897120	5180	5180	5180	5180	0
250	20231027	143000	832897120	5180	5180	5180	5180	0
251	20231027	142900	832897120	5180	5180	5180	5180	81
252	20231027	142800	832477540	5180	5190	5190	5180	1694
253	20231027	142700	823701830	5190	5190	5190	5190	300
254	20231027	142600	822144830	5200	5200	5200	5200	105
255	20231027	142500	821598830	5200	5200	5200	5200	0
256	20231027	142400	821598830	5200	5200	5200	5200	33
257	20231027	142300	821427230	5200	5200	5200	5200	0
258	20231027	142200	821427230	5200	5190	5200	5190	1591
259	20231027	142100	813164940	5190	5190	5190	5190	400
260	20231027	142000	811088940	5190	5190	5190	5190	0
261	20231027	141900	811088940	5190	5190	5190	5190	0
262	20231027	141800	811088940	5190	5190	5190	5190	300
263	20231027	141700	809531940	5210	5210	5210	5210	0
264	20231027	141600	809531940	5210	5210	5210	5210	0
265	20231027	141500	809531940	5210	5210	5210	5210	20
266	20231027	141400	809427740	5210	5210	5210	5210	1
267	20231027	141300	809422530	5200	5200	5200	5200	0
268	20231027	141200	809422530	5200	5200	5200	5200	101
269	20231027	141100	808897330	5200	5210	5210	5200	451
270	20231027	141000	806551130	5210	5210	5210	5210	0
271	20231027	140900	806551130	5210	5190	5210	5190	141
272	20231027	140800	805818120	5190	5190	5200	5190	140
273	20231027	140700	805090520	5200	5200	5200	5200	25
274	20231027	140600	804960520	5200	5200	5200	5200	0
275	20231027	140500	804960520	5200	5200	5200	5200	100
276	20231027	140400	804440520	5210	5210	5210	5210	1
277	20231027	140300	804435310	5200	5200	5200	5200	200
278	20231027	140200	803395310	5210	5210	5210	5210	47
279	20231027	140100	803150440	5200	5200	5200	5200	674
280	20231027	140000	799645640	5200	5200	5200	5200	326
281	20231027	135900	797950440	5200	5200	5200	5200	163
282	20231027	135800	797102840	5200	5200	5200	5200	0
283	20231027	135700	797102840	5200	5200	5200	5200	639
284	20231027	135600	793780040	5200	5200	5200	5200	192
285	20231027	135500	792781640	5200	5200	5200	5200	878
286	20231027	135400	788216040	5200	5190	5200	5190	246
287	20231027	135300	786937300	5190	5200	5200	5190	24
288	20231027	135200	786812640	5200	5200	5200	5200	10
289	20231027	135100	786760640	5200	5200	5200	5200	1
290	20231027	135000	786755440	5180	5180	5190	5180	330
291	20231027	134900	785045990	5190	5190	5190	5190	100
292	20231027	134800	784526990	5180	5180	5180	5180	0
293	20231027	134700	784526990	5180	5180	5180	5180	0
294	20231027	134600	784526990	5180	5180	5180	5180	2
295	20231027	134500	784516630	5200	5200	5200	5200	0
296	20231027	134400	784516630	5200	5200	5200	5180	787
297	20231027	134300	780439370	5190	5190	5190	5190	20
298	20231027	134200	780335570	5200	5200	5200	5200	1
299	20231027	134100	780330370	5200	5200	5200	5200	1
300	20231027	134000	780325170	5190	5190	5190	5190	176
301	20231027	133900	779411730	5190	5190	5190	5190	24
302	20231027	133800	779287170	5190	5190	5190	5190	0
303	20231027	133700	779287170	5190	5180	5190	5180	77
304	20231027	133600	778888300	5180	5180	5180	5180	1
305	20231027	133500	778883120	5180	5180	5180	5180	10
306	20231027	133400	778831320	5180	5180	5180	5180	14
307	20231027	133300	778758800	5180	5180	5180	5180	0
308	20231027	133200	778758800	5180	5180	5180	5180	98
309	20231027	133100	778251160	5180	5180	5180	5180	15
310	20231027	133000	778173460	5180	5180	5180	5180	24
311	20231027	132900	778049140	5190	5180	5190	5180	39
312	20231027	132800	777846830	5190	5190	5190	5190	201
313	20231027	132700	776803640	5180	5180	5180	5180	50
314	20231027	132600	776544640	5180	5180	5180	5180	0
315	20231027	132500	776544640	5180	5180	5180	5180	0
316	20231027	132400	776544640	5180	5180	5180	5180	81
317	20231027	132300	776125060	5170	5180	5180	5170	200
318	20231027	132200	775089600	5190	5180	5190	5180	8
319	20231027	132100	775048100	5190	5180	5190	5180	51
320	20231027	132000	774783910	5190	5180	5190	5180	11
321	20231027	131900	774726920	5190	5180	5190	5180	148
322	20231027	131800	773960170	5180	5180	5180	5180	0
323	20231027	131700	773960170	5180	5180	5180	5180	27
324	20231027	131600	773820310	5180	5170	5180	5170	105
325	20231027	131500	773277410	5180	5180	5180	5180	126
326	20231027	131400	772624730	5180	5180	5180	5180	204
327	20231027	131300	771568010	5180	5190	5190	5180	237
328	20231027	131200	770339950	5190	5200	5200	5190	828
329	20231027	131100	766035530	5190	5200	5200	5190	105
330	20231027	131000	765490530	5200	5200	5200	5200	6
331	20231027	130900	765459330	5190	5190	5190	5190	184
332	20231027	130800	764504370	5190	5190	5190	5180	1472
333	20231027	130700	756877360	5190	5190	5190	5190	63
334	20231027	130600	756550390	5190	5190	5190	5190	509
335	20231027	130500	753908680	5190	5190	5190	5180	153
336	20231027	130400	753115610	5190	5180	5190	5180	208
337	20231027	130300	752038090	5190	5210	5210	5190	380
338	20231027	130200	750062200	5200	5180	5200	5180	10464
339	20231027	130100	695658810	5180	5230	5230	5110	30783
340	20231027	130000	537581930	5230	5240	5240	5190	1253
341	20231027	125900	531051570	5240	5250	5250	5240	84
342	20231027	125800	530611400	5250	5250	5250	5250	205
343	20231027	125700	529535150	5250	5250	5250	5250	144
344	20231027	125600	528779150	5250	5250	5250	5250	10
345	20231027	125500	528726650	5250	5250	5250	5250	389
346	20231027	125400	526684400	5260	5260	5260	5260	0
347	20231027	125300	526684400	5260	5260	5260	5260	147
348	20231027	125200	525911180	5260	5260	5260	5260	0
349	20231027	125100	525911180	5260	5260	5260	5260	100
350	20231027	125000	525385180	5260	5260	5260	5260	1
351	20231027	124900	525379920	5240	5260	5260	5240	18
352	20231027	124800	525285280	5260	5260	5260	5260	504
353	20231027	124700	522634240	5260	5260	5260	5260	0
354	20231027	124600	522634240	5260	5260	5260	5260	40
355	20231027	124500	522423840	5180	5180	5180	5180	0
356	20231027	124400	522423840	5180	5280	5280	5180	28905
357	20231027	124300	371582680	5280	5280	5280	5280	1
358	20231027	124200	371577400	5290	5290	5290	5290	0
359	20231027	124100	371577400	5290	5290	5290	5290	0
360	20231027	124000	371577400	5290	5290	5290	5290	0
361	20231027	123900	371577400	5290	5290	5290	5290	0
362	20231027	123800	371577400	5290	5290	5290	5290	10
363	20231027	123700	371524500	5300	5290	5300	5290	300
364	20231027	123600	369937200	5290	5290	5290	5290	2
365	20231027	123500	369926620	5280	5290	5290	5280	77
366	20231027	123400	369519960	5290	5290	5290	5290	0
367	20231027	123300	369519960	5290	5290	5290	5290	1
368	20231027	123200	369514670	5280	5280	5280	5280	0
369	20231027	123100	369514670	5280	5290	5290	5280	4
370	20231027	123000	369493520	5290	5290	5290	5290	724
371	20231027	122900	365663560	5300	5300	5300	5300	1
372	20231027	122800	365658260	5300	5300	5300	5300	0
373	20231027	122700	365658260	5300	5300	5300	5300	0
374	20231027	122600	365658260	5300	5300	5300	5300	0
375	20231027	122500	365658260	5300	5300	5300	5300	0
376	20231027	122400	365658260	5300	5290	5300	5290	159
377	20231027	122300	364817140	5290	5290	5290	5290	0
378	20231027	122200	364817140	5290	5290	5290	5290	50
379	20231027	122100	364552640	5300	5300	5300	5300	0
380	20231027	122000	364552640	5300	5300	5300	5300	0
381	20231027	121900	364552640	5300	5300	5300	5300	0
382	20231027	121800	364552640	5300	5300	5300	5300	431
383	20231027	121700	362268340	5310	5310	5310	5310	0
384	20231027	121600	362268340	5310	5310	5310	5310	18
385	20231027	121500	362172760	5310	5310	5310	5310	5
386	20231027	121400	362146210	5300	5300	5310	5300	103
387	20231027	121300	361600300	5310	5310	5310	5310	10
388	20231027	121200	361547200	5310	5310	5310	5310	0
389	20231027	121100	361547200	5310	5310	5310	5310	1
390	20231027	121000	361541890	5300	5300	5300	5300	0
391	20231027	120900	361541890	5300	5300	5300	5300	105
392	20231027	120800	360985390	5300	5300	5300	5300	56
393	20231027	120700	360688590	5310	5310	5310	5310	1
394	20231027	120600	360683280	5300	5310	5310	5300	288
395	20231027	120500	359155000	5300	5300	5300	5300	95
396	20231027	120400	358651500	5300	5300	5300	5300	200
397	20231027	120300	357591500	5320	5320	5320	5320	3
398	20231027	120200	357575540	5300	5300	5300	5300	0
399	20231027	120100	357575540	5300	5300	5300	5300	115
400	20231027	120000	356966040	5300	5300	5300	5300	150
401	20231027	115900	356171040	5300	5300	5300	5300	220
402	20231027	115800	355005040	5310	5310	5310	5310	923
403	20231027	115700	350103910	5320	5320	5320	5320	12
404	20231027	115600	350040070	5320	5320	5320	5320	0
405	20231027	115500	350040070	5320	5320	5320	5320	567
406	20231027	115400	347023630	5330	5330	5330	5330	1
407	20231027	115300	347018300	5320	5320	5320	5320	0
408	20231027	115200	347018300	5320	5320	5320	5320	66
409	20231027	115100	346667180	5320	5320	5320	5320	300
410	20231027	115000	345071180	5330	5330	5330	5330	0
411	20231027	114900	345071180	5330	5330	5330	5330	14
412	20231027	114800	344996560	5330	5330	5330	5330	5
413	20231027	114700	344969910	5320	5330	5330	5320	360
414	20231027	114600	343053110	5330	5330	5330	5330	505
415	20231027	114500	340361460	5330	5320	5330	5320	4
416	20231027	114400	340340150	5320	5320	5330	5320	77
417	20231027	114300	339930310	5320	5320	5320	5320	43
418	20231027	114200	339701550	5320	5320	5320	5320	0
419	20231027	114100	339701550	5320	5320	5320	5320	4
420	20231027	114000	339680270	5320	5320	5320	5320	45
421	20231027	113900	339440870	5320	5320	5320	5320	429
422	20231027	113800	337158590	5310	5310	5310	5310	270
423	20231027	113700	335724890	5310	5310	5310	5310	0
424	20231027	113600	335724890	5310	5310	5310	5310	150
425	20231027	113500	334928390	5300	5300	5300	5300	0
426	20231027	113400	334928390	5300	5300	5300	5300	0
427	20231027	113300	334928390	5300	5300	5300	5300	0
428	20231027	113200	334928390	5300	5300	5300	5300	10
429	20231027	113100	334875390	5300	5300	5300	5300	1
430	20231027	113000	334870090	5300	5300	5300	5300	13
431	20231027	112900	334801190	5310	5310	5310	5310	200
432	20231027	112800	333739190	5310	5310	5310	5310	16
433	20231027	112700	333654230	5300	5300	5310	5300	20
434	20231027	112600	333548170	5290	5290	5290	5290	0
435	20231027	112500	333548170	5290	5290	5290	5290	2
436	20231027	112400	333537590	5300	5300	5300	5300	0
437	20231027	112300	333537590	5300	5300	5300	5300	774
438	20231027	112200	329435390	5280	5280	5280	5280	0
439	20231027	112100	329435390	5280	5280	5280	5280	1
440	20231027	112000	329430110	5300	5300	5300	5300	1
441	20231027	111900	329424810	5290	5290	5290	5290	764
442	20231027	111800	325383250	5290	5290	5290	5290	0
443	20231027	111700	325383250	5290	5290	5290	5290	0
444	20231027	111600	325383250	5290	5290	5290	5290	0
445	20231027	111500	325383250	5290	5290	5290	5290	4
446	20231027	111400	325362090	5290	5290	5290	5290	1
447	20231027	111300	325356800	5290	5290	5290	5290	0
448	20231027	111200	325356800	5290	5290	5290	5290	0
449	20231027	111100	325356800	5290	5290	5290	5290	1
450	20231027	111000	325351510	5270	5270	5270	5270	0
451	20231027	110900	325351510	5270	5270	5270	5270	991
452	20231027	110800	320128940	5270	5280	5280	5270	40
453	20231027	110700	319917920	5280	5280	5280	5280	3
454	20231027	110600	319902080	5280	5280	5280	5280	3
455	20231027	110500	319886240	5280	5280	5280	5280	0
456	20231027	110400	319886240	5280	5280	5280	5280	0
457	20231027	110300	319886240	5280	5280	5280	5280	3
458	20231027	110200	319870400	5280	5280	5280	5280	4
459	20231027	110100	319849280	5290	5280	5290	5280	16
460	20231027	110000	319764780	5280	5280	5280	5280	107
461	20231027	105900	319199820	5280	5270	5280	5270	47
462	20231027	105800	318951710	5270	5280	5280	5270	14
463	20231027	105700	318877850	5280	5280	5290	5280	130
464	20231027	105600	318191240	5280	5280	5280	5280	369
465	20231027	105500	316242920	5280	5290	5290	5280	11
466	20231027	105400	316184830	5280	5290	5290	5280	5
467	20231027	105300	316158420	5270	5270	5270	5270	62
468	20231027	105200	315831680	5270	5270	5270	5270	5
469	20231027	105100	315805330	5280	5280	5280	5280	7
470	20231027	105000	315768370	5270	5270	5270	5270	0
471	20231027	104900	315768370	5270	5290	5290	5270	202
472	20231027	104800	314703180	5280	5280	5280	5280	622
473	20231027	104700	311419020	5270	5270	5270	5270	200
474	20231027	104600	310365020	5260	5260	5260	5260	0
475	20231027	104500	310365020	5260	5260	5260	5260	0
476	20231027	104400	310365020	5260	5260	5260	5260	1
477	20231027	104300	310359760	5270	5270	5270	5270	22
478	20231027	104200	310243820	5270	5270	5270	5270	237
479	20231027	104100	308994830	5260	5260	5260	5260	326
480	20231027	104000	307280070	5260	5250	5260	5250	5
481	20231027	103900	307253800	5250	5250	5250	5250	97
482	20231027	103800	306744550	5250	5240	5260	5240	210
483	20231027	103700	305641550	5240	5240	5240	5240	0
484	20231027	103600	305641550	5240	5250	5250	5240	114
485	20231027	103500	305043130	5240	5240	5240	5240	0
486	20231027	103400	305043130	5240	5240	5240	5240	6
487	20231027	103300	305011690	5240	5240	5240	5240	1
488	20231027	103200	305006450	5220	5230	5230	5220	175
489	20231027	103100	304092600	5240	5240	5240	5240	20
490	20231027	103000	303987800	5240	5240	5240	5240	2
491	20231027	102900	303977320	5250	5250	5250	5250	0
492	20231027	102800	303977320	5250	5240	5250	5230	15
493	20231027	102700	303898750	5240	5250	5250	5240	29
494	20231027	102600	303746600	5250	5250	5250	5250	1
495	20231027	102500	303741350	5210	5230	5230	5210	500
496	20231027	102400	301131220	5230	5230	5230	5230	11
497	20231027	102300	301073690	5230	5230	5230	5230	0
498	20231027	102200	301073690	5230	5230	5230	5230	0
499	20231027	102100	301073690	5230	5230	5230	5230	0
500	20231027	102000	301073690	5230	5230	5230	5230	0
501	20231027	101900	301073690	5230	5240	5240	5230	10
502	20231027	101800	301021370	5230	5250	5250	5230	354
503	20231027	101700	299167310	5250	5250	5260	5250	25
504	20231027	101600	299035850	5250	5250	5250	5250	2
505	20231027	101500	299025350	5240	5240	5240	5240	127
506	20231027	101400	298359870	5260	5260	5260	5260	0
507	20231027	101300	298359870	5260	5240	5260	5240	204
508	20231027	101200	297290070	5250	5250	5250	5250	0
509	20231027	101100	297290070	5250	5250	5250	5250	0
510	20231027	101000	297290070	5250	5260	5260	5250	107
511	20231027	100900	296728310	5250	5260	5260	5250	214
512	20231027	100800	295604780	5230	5230	5230	5230	52
513	20231027	100700	295332820	5220	5200	5220	5200	575
514	20231027	100600	292332900	5210	5210	5210	5210	6
515	20231027	100500	292301640	5210	5210	5210	5210	5
516	20231027	100400	292275590	5210	5210	5210	5210	241
517	20231027	100300	291019980	5210	5220	5220	5210	5
518	20231027	100200	290993920	5210	5240	5240	5210	552
519	20231027	100100	288117060	5230	5230	5240	5230	389
520	20231027	100000	286082580	5230	5250	5250	5230	1542
521	20231027	095900	278003080	5250	5250	5250	5250	2
522	20231027	095800	277992580	5250	5250	5250	5250	2
523	20231027	095700	277982080	5250	5230	5250	5230	837
524	20231027	095600	273604550	5250	5220	5250	5220	35
525	20231027	095500	273421580	5230	5230	5230	5230	0
526	20231027	095400	273421580	5230	5230	5230	5230	668
527	20231027	095300	269927940	5230	5230	5230	5230	1
528	20231027	095200	269922710	5210	5210	5250	5210	42
529	20231027	095100	269703670	5240	5230	5240	5230	63
530	20231027	095000	269374030	5200	5200	5200	5200	10
531	20231027	094900	269322030	5250	5250	5250	5250	2
532	20231027	094800	269311530	5260	5210	5260	5200	1022
533	20231027	094700	263947890	5190	5190	5190	5190	114
534	20231027	094600	263356230	5190	5180	5190	5180	1177
535	20231027	094500	257259330	5180	5180	5180	5180	12
536	20231027	094400	257197170	5180	5180	5180	5160	82
537	20231027	094300	256774010	5180	5170	5180	5160	2208
538	20231027	094200	245368150	5170	5170	5170	5170	2755
539	20231027	094100	231124800	5180	5180	5180	5170	47
540	20231027	094000	230881630	5180	5180	5180	5180	100
541	20231027	093900	230363630	5180	5180	5190	5170	1840
542	20231027	093800	220842920	5190	5210	5210	5190	6969
543	20231027	093700	184664310	5210	5200	5220	5200	335
544	20231027	093600	182922050	5230	5190	5230	5190	2123
545	20231027	093500	171888960	5200	5210	5230	5200	1626
546	20231027	093400	163432970	5230	5230	5230	5230	0
547	20231027	093300	163432970	5230	5230	5230	5230	3
548	20231027	093200	163417280	5230	5210	5230	5210	802
549	20231027	093100	159238820	5210	5210	5210	5210	117
550	20231027	093000	158629250	5200	5190	5200	5190	427
551	20231027	092900	156409940	5190	5190	5190	5170	824
552	20231027	092800	152141910	5190	5210	5210	5190	3181
553	20231027	092700	135604290	5210	5230	5240	5200	3492
554	20231027	092600	117406060	5230	5250	5260	5230	2534
555	20231027	092500	104143130	5260	5260	5260	5240	4237
556	20231027	092400	81901730	5250	5260	5260	5250	3342
557	20231027	092300	64336540	5270	5270	5270	5270	10
558	20231027	092200	64283840	5270	5270	5270	5270	37
559	20231027	092100	64088850	5270	5270	5270	5270	150
560	20231027	092000	63298350	5270	5280	5280	5260	2186
561	20231027	091900	51793030	5280	5280	5280	5270	284
562	20231027	091800	50294330	5260	5260	5260	5260	1
563	20231027	091700	50289070	5280	5280	5280	5280	1
564	20231027	091600	50283790	5260	5280	5280	5260	79
565	20231027	091500	49868220	5280	5280	5280	5280	49
566	20231027	091400	49609500	5290	5280	5290	5280	973
567	20231027	091300	44462430	5280	5270	5280	5270	337
568	20231027	091200	42685450	5270	5270	5270	5270	0
569	20231027	091100	42685450	5270	5280	5280	5270	450
570	20231027	091000	40313450	5280	5280	5290	5280	46
571	20231027	090900	40070270	5290	5290	5290	5290	84
572	20231027	090800	39625910	5260	5290	5290	5260	29
573	20231027	090700	39472800	5260	5260	5260	5260	2
574	20231027	090600	39462280	5260	5260	5260	5260	1734
575	20231027	090500	30341440	5260	5270	5300	5260	862
576	20231027	090400	25794010	5270	5270	5270	5270	21
577	20231027	090300	25683340	5270	5280	5280	5270	100
578	20231027	090200	25155400	5280	5280	5280	5280	365
579	20231027	090100	23228200	5280	5280	5280	5280	1225
580	20231027	090000	16760200	5280	5240	5280	5240	3139