KissMeData/051490/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192400	157635240	5480	5480	5480	5480	972
3	20231027	192300	157635240	5480	5480	5480	5480	0
4	20231027	192200	157635240	5480	5480	5480	5480	0
5	20231027	192100	157635240	5480	5480	5480	5480	0
6	20231027	192000	157635240	5480	5480	5480	5480	0
7	20231027	191900	157635240	5480	5480	5480	5480	0
8	20231027	191800	157635240	5480	5480	5480	5480	0
9	20231027	191700	157635240	5480	5480	5480	5480	0
10	20231027	191600	157635240	5480	5480	5480	5480	0
11	20231027	191500	157635240	5480	5480	5480	5480	0
12	20231027	191400	157635240	5480	5480	5480	5480	0
13	20231027	191300	157635240	5480	5480	5480	5480	0
14	20231027	191200	157635240	5480	5480	5480	5480	0
15	20231027	191100	157635240	5480	5480	5480	5480	0
16	20231027	191000	157635240	5480	5480	5480	5480	0
17	20231027	190900	157635240	5480	5480	5480	5480	0
18	20231027	190800	157635240	5480	5480	5480	5480	0
19	20231027	190700	157635240	5480	5480	5480	5480	0
20	20231027	190600	157635240	5480	5480	5480	5480	0
21	20231027	190500	157635240	5480	5480	5480	5480	0
22	20231027	190400	157635240	5480	5480	5480	5480	0
23	20231027	190300	157635240	5480	5480	5480	5480	0
24	20231027	190200	157635240	5480	5480	5480	5480	0
25	20231027	190100	157635240	5480	5480	5480	5480	0
26	20231027	190000	157635240	5480	5480	5480	5480	0
27	20231027	185900	157635240	5480	5480	5480	5480	0
28	20231027	185800	157635240	5480	5480	5480	5480	0
29	20231027	185700	157635240	5480	5480	5480	5480	0
30	20231027	185600	157635240	5480	5480	5480	5480	0
31	20231027	185500	157635240	5480	5480	5480	5480	0
32	20231027	185400	157635240	5480	5480	5480	5480	972
33	20231027	185300	157635240	5480	5480	5480	5480	0
34	20231027	185200	157635240	5480	5480	5480	5480	0
35	20231027	185100	157635240	5480	5480	5480	5480	0
36	20231027	185000	157635240	5480	5480	5480	5480	0
37	20231027	184900	157635240	5480	5480	5480	5480	0
38	20231027	184800	157635240	5480	5480	5480	5480	0
39	20231027	184700	157635240	5480	5480	5480	5480	0
40	20231027	184600	157635240	5480	5480	5480	5480	0
41	20231027	184500	157635240	5480	5480	5480	5480	0
42	20231027	184400	157635240	5480	5480	5480	5480	0
43	20231027	184300	157635240	5480	5480	5480	5480	0
44	20231027	184200	157635240	5480	5480	5480	5480	0
45	20231027	184100	157635240	5480	5480	5480	5480	0
46	20231027	184000	157635240	5480	5480	5480	5480	0
47	20231027	183900	157635240	5480	5480	5480	5480	0
48	20231027	183800	157635240	5480	5480	5480	5480	0
49	20231027	183700	157635240	5480	5480	5480	5480	0
50	20231027	183600	157635240	5480	5480	5480	5480	0
51	20231027	183500	157635240	5480	5480	5480	5480	0
52	20231027	183400	157635240	5480	5480	5480	5480	0
53	20231027	183300	157635240	5480	5480	5480	5480	0
54	20231027	183200	157635240	5480	5480	5480	5480	0
55	20231027	183100	157635240	5480	5480	5480	5480	0
56	20231027	183000	157635240	5480	5480	5480	5480	0
57	20231027	182900	157635240	5480	5480	5480	5480	0
58	20231027	182800	157635240	5480	5480	5480	5480	0
59	20231027	182700	157635240	5480	5480	5480	5480	0
60	20231027	182600	157635240	5480	5480	5480	5480	0
61	20231027	182500	157635240	5480	5480	5480	5480	0
62	20231027	182400	157635240	5480	5480	5480	5480	972
63	20231027	182300	157635240	5480	5480	5480	5480	0
64	20231027	182200	157635240	5480	5480	5480	5480	0
65	20231027	182100	157635240	5480	5480	5480	5480	0
66	20231027	182000	157635240	5480	5480	5480	5480	0
67	20231027	181900	157635240	5480	5480	5480	5480	0
68	20231027	181800	157635240	5480	5480	5480	5480	0
69	20231027	181700	157635240	5480	5480	5480	5480	0
70	20231027	181600	157635240	5480	5480	5480	5480	0
71	20231027	181500	157635240	5480	5480	5480	5480	0
72	20231027	181400	157635240	5480	5480	5480	5480	0
73	20231027	181300	157635240	5480	5480	5480	5480	0
74	20231027	181200	157635240	5480	5480	5480	5480	0
75	20231027	181100	157635240	5480	5480	5480	5480	0
76	20231027	181000	157635240	5480	5480	5480	5480	0
77	20231027	180900	157635240	5480	5480	5480	5480	0
78	20231027	180800	157635240	5480	5480	5480	5480	0
79	20231027	180700	157635240	5480	5480	5480	5480	0
80	20231027	180600	157635240	5480	5480	5480	5480	0
81	20231027	180500	157635240	5480	5480	5480	5480	0
82	20231027	180400	157635240	5480	5480	5480	5480	0
83	20231027	180300	157635240	5480	5480	5480	5480	0
84	20231027	180200	157635240	5480	5480	5480	5480	0
85	20231027	180100	157635240	5480	5480	5480	5480	0
86	20231027	180000	157635240	5480	5480	5480	5480	0
87	20231027	175900	157635240	5480	5480	5480	5480	0
88	20231027	175800	157635240	5480	5480	5480	5480	0
89	20231027	175700	157635240	5480	5480	5480	5480	0
90	20231027	175600	157635240	5480	5480	5480	5480	0
91	20231027	175500	157635240	5480	5480	5480	5480	0
92	20231027	175400	157635240	5480	5480	5480	5480	972
93	20231027	175300	157635240	5480	5480	5480	5480	0
94	20231027	175200	157635240	5480	5480	5480	5480	0
95	20231027	175100	157635240	5480	5480	5480	5480	0
96	20231027	175000	157635240	5480	5480	5480	5480	0
97	20231027	174900	157635240	5480	5480	5480	5480	0
98	20231027	174800	157635240	5480	5480	5480	5480	0
99	20231027	174700	157635240	5480	5480	5480	5480	0
100	20231027	174600	157635240	5480	5480	5480	5480	0
101	20231027	174500	157635240	5480	5480	5480	5480	0
102	20231027	174400	157635240	5480	5480	5480	5480	0
103	20231027	174300	157635240	5480	5480	5480	5480	0
104	20231027	174200	157635240	5480	5480	5480	5480	0
105	20231027	174100	157635240	5480	5480	5480	5480	0
106	20231027	174000	157635240	5480	5480	5480	5480	0
107	20231027	173900	157635240	5480	5480	5480	5480	0
108	20231027	173800	157635240	5480	5480	5480	5480	0
109	20231027	173700	157635240	5480	5480	5480	5480	0
110	20231027	173600	157635240	5480	5480	5480	5480	0
111	20231027	173500	157635240	5480	5480	5480	5480	0
112	20231027	173400	157635240	5480	5480	5480	5480	0
113	20231027	173300	157635240	5480	5480	5480	5480	0
114	20231027	173200	157635240	5480	5480	5480	5480	0
115	20231027	173100	157635240	5480	5480	5480	5480	0
116	20231027	173000	157635240	5480	5480	5480	5480	0
117	20231027	172900	157635240	5480	5480	5480	5480	0
118	20231027	172800	157635240	5480	5480	5480	5480	0
119	20231027	172700	157635240	5480	5480	5480	5480	0
120	20231027	172600	157635240	5480	5480	5480	5480	0
121	20231027	172500	157635240	5480	5480	5480	5480	0
122	20231027	172400	157635240	5480	5480	5480	5480	972
123	20231027	172300	157635240	5480	5480	5480	5480	0
124	20231027	172200	157635240	5480	5480	5480	5480	0
125	20231027	172100	157635240	5480	5480	5480	5480	0
126	20231027	172000	157635240	5480	5480	5480	5480	0
127	20231027	171900	157635240	5480	5480	5480	5480	0
128	20231027	171800	157635240	5480	5480	5480	5480	0
129	20231027	171700	157635240	5480	5480	5480	5480	0
130	20231027	171600	157635240	5480	5480	5480	5480	0
131	20231027	171500	157635240	5480	5480	5480	5480	0
132	20231027	171400	157635240	5480	5480	5480	5480	0
133	20231027	171300	157635240	5480	5480	5480	5480	0
134	20231027	171200	157635240	5480	5480	5480	5480	0
135	20231027	171100	157635240	5480	5480	5480	5480	0
136	20231027	171000	157635240	5480	5480	5480	5480	0
137	20231027	170900	157635240	5480	5480	5480	5480	0
138	20231027	170800	157635240	5480	5480	5480	5480	0
139	20231027	170700	157635240	5480	5480	5480	5480	0
140	20231027	170600	157635240	5480	5480	5480	5480	0
141	20231027	170500	157635240	5480	5480	5480	5480	0
142	20231027	170400	157635240	5480	5480	5480	5480	0
143	20231027	170300	157635240	5480	5480	5480	5480	0
144	20231027	170200	157635240	5480	5480	5480	5480	0
145	20231027	170100	157635240	5480	5480	5480	5480	0
146	20231027	170000	157635240	5480	5480	5480	5480	0
147	20231027	165900	157635240	5480	5480	5480	5480	0
148	20231027	165800	157635240	5480	5480	5480	5480	0
149	20231027	165700	157635240	5480	5480	5480	5480	0
150	20231027	165600	157635240	5480	5480	5480	5480	0
151	20231027	165500	157635240	5480	5480	5480	5480	0
152	20231027	165400	157635240	5480	5480	5480	5480	972
153	20231027	165300	157635240	5480	5480	5480	5480	0
154	20231027	165200	157635240	5480	5480	5480	5480	0
155	20231027	165100	157635240	5480	5480	5480	5480	0
156	20231027	165000	157635240	5480	5480	5480	5480	0
157	20231027	164900	157635240	5480	5480	5480	5480	0
158	20231027	164800	157635240	5480	5480	5480	5480	0
159	20231027	164700	157635240	5480	5480	5480	5480	0
160	20231027	164600	157635240	5480	5480	5480	5480	0
161	20231027	164500	157635240	5480	5480	5480	5480	0
162	20231027	164400	157635240	5480	5480	5480	5480	0
163	20231027	164300	157635240	5480	5480	5480	5480	0
164	20231027	164200	157635240	5480	5480	5480	5480	0
165	20231027	164100	157635240	5480	5480	5480	5480	0
166	20231027	164000	157635240	5480	5480	5480	5480	0
167	20231027	163900	157635240	5480	5480	5480	5480	0
168	20231027	163800	157635240	5480	5480	5480	5480	0
169	20231027	163700	157635240	5480	5480	5480	5480	0
170	20231027	163600	157635240	5480	5480	5480	5480	0
171	20231027	163500	157635240	5480	5480	5480	5480	0
172	20231027	163400	157635240	5480	5480	5480	5480	0
173	20231027	163300	157635240	5480	5480	5480	5480	0
174	20231027	163200	157635240	5480	5480	5480	5480	0
175	20231027	163100	157635240	5480	5480	5480	5480	0
176	20231027	163000	157635240	5480	5480	5480	5480	0
177	20231027	162900	157635240	5480	5480	5480	5480	0
178	20231027	162800	157635240	5480	5480	5480	5480	0
179	20231027	162700	157635240	5480	5480	5480	5480	0
180	20231027	162600	157635240	5480	5480	5480	5480	0
181	20231027	162500	157635240	5480	5480	5480	5480	0
182	20231027	162400	157635240	5480	5480	5480	5480	972
183	20231027	162300	157635240	5480	5480	5480	5480	0
184	20231027	162200	157635240	5480	5480	5480	5480	0
185	20231027	162100	157635240	5480	5480	5480	5480	0
186	20231027	162000	157635240	5480	5480	5480	5480	0
187	20231027	161900	157635240	5480	5480	5480	5480	0
188	20231027	161800	157635240	5480	5480	5480	5480	0
189	20231027	161700	157635240	5480	5480	5480	5480	0
190	20231027	161600	157635240	5480	5480	5480	5480	0
191	20231027	161500	157635240	5480	5480	5480	5480	0
192	20231027	161400	157635240	5480	5480	5480	5480	0
193	20231027	161300	157635240	5480	5480	5480	5480	0
194	20231027	161200	157635240	5480	5480	5480	5480	0
195	20231027	161100	157635240	5480	5480	5480	5480	0
196	20231027	161000	157635240	5480	5480	5480	5480	0
197	20231027	160900	157635240	5480	5480	5480	5480	0
198	20231027	160800	157635240	5480	5480	5480	5480	0
199	20231027	160700	157635240	5480	5480	5480	5480	0
200	20231027	160600	157635240	5480	5480	5480	5480	0
201	20231027	160500	157635240	5480	5480	5480	5480	0
202	20231027	160400	157635240	5480	5480	5480	5480	0
203	20231027	160300	157635240	5480	5480	5480	5480	0
204	20231027	160200	157635240	5480	5480	5480	5480	0
205	20231027	160100	157635240	5480	5480	5480	5480	0
206	20231027	160000	157635240	5480	5480	5480	5480	0
207	20231027	155900	157635240	5480	5480	5480	5480	0
208	20231027	155800	157635240	5480	5480	5480	5480	0
209	20231027	155700	157635240	5480	5480	5480	5480	0
210	20231027	155600	157635240	5480	5480	5480	5480	0
211	20231027	155500	157635240	5480	5480	5480	5480	0
212	20231027	155400	157635240	5480	5480	5480	5480	972
213	20231027	155300	157635240	5480	5480	5480	5480	0
214	20231027	155200	157635240	5480	5480	5480	5480	0
215	20231027	155100	157635240	5480	5480	5480	5480	0
216	20231027	155000	157635240	5480	5480	5480	5480	0
217	20231027	154900	157635240	5480	5480	5480	5480	0
218	20231027	154800	157635240	5480	5480	5480	5480	0
219	20231027	154700	157635240	5480	5480	5480	5480	0
220	20231027	154600	157635240	5480	5480	5480	5480	0
221	20231027	154500	157635240	5480	5480	5480	5480	0
222	20231027	154400	157635240	5480	5480	5480	5480	0
223	20231027	154300	157635240	5480	5480	5480	5480	0
224	20231027	154200	157635240	5480	5480	5480	5480	0
225	20231027	154100	157635240	5480	5480	5480	5480	0
226	20231027	154000	157635240	5480	5480	5480	5480	0
227	20231027	153900	157635240	5480	5480	5480	5480	0
228	20231027	153800	157635240	5480	5480	5480	5480	0
229	20231027	153700	157635240	5480	5480	5480	5480	0
230	20231027	153600	157635240	5480	5480	5480	5480	0
231	20231027	153500	157635240	5480	5480	5480	5480	0
232	20231027	153400	157635240	5480	5480	5480	5480	0
233	20231027	153300	157635240	5480	5480	5480	5480	0
234	20231027	153200	157635240	5480	5480	5480	5480	0
235	20231027	153100	157635240	5480	5480	5480	5480	0
236	20231027	153000	157635240	5480	5480	5480	5480	972
237	20231027	152900	152308680	5470	5470	5470	5470	0
238	20231027	152800	152308680	5470	5470	5470	5470	0
239	20231027	152700	152308680	5470	5470	5470	5470	0
240	20231027	152600	152308680	5470	5470	5470	5470	0
241	20231027	152500	152308680	5470	5470	5470	5470	0
242	20231027	152400	152308680	5470	5470	5470	5470	0
243	20231027	152300	152308680	5470	5470	5470	5470	0
244	20231027	152200	152308680	5470	5470	5470	5470	0
245	20231027	152100	152308680	5470	5470	5470	5470	0
246	20231027	152000	152308680	5470	5470	5470	5470	0
247	20231027	151900	152308680	5470	5480	5480	5470	148
248	20231027	151800	151498810	5480	5480	5480	5470	100
249	20231027	151700	150951010	5470	5470	5470	5470	0
250	20231027	151600	150951010	5470	5470	5470	5470	23
251	20231027	151500	150825200	5460	5460	5460	5460	1
252	20231027	151400	150819740	5460	5470	5470	5460	37
253	20231027	151300	150617360	5480	5480	5480	5480	0
254	20231027	151200	150617360	5480	5480	5480	5480	0
255	20231027	151100	150617360	5480	5480	5480	5480	401
256	20231027	151000	148419880	5500	5500	5500	5500	0
257	20231027	150900	148419880	5500	5500	5500	5500	0
258	20231027	150800	148419880	5500	5500	5500	5500	0
259	20231027	150700	148419880	5500	5500	5500	5500	1
260	20231027	150600	148414380	5480	5480	5480	5480	1
261	20231027	150500	148408900	5500	5500	5500	5500	0
262	20231027	150400	148408900	5500	5500	5500	5500	0
263	20231027	150300	148408900	5500	5500	5500	5500	0
264	20231027	150200	148408900	5500	5500	5500	5500	80
265	20231027	150100	147968900	5500	5500	5500	5460	538
266	20231027	150000	145025900	5460	5490	5490	5450	734
267	20231027	145900	141022430	5500	5500	5500	5500	0
268	20231027	145800	141022430	5500	5510	5510	5500	2
269	20231027	145700	141011420	5510	5510	5510	5510	0
270	20231027	145600	141011420	5510	5510	5510	5510	0
271	20231027	145500	141011420	5510	5510	5510	5510	0
272	20231027	145400	141011420	5510	5510	5510	5510	0
273	20231027	145300	141011420	5510	5510	5510	5510	0
274	20231027	145200	141011420	5510	5510	5510	5510	0
275	20231027	145100	141011420	5510	5510	5510	5510	0
276	20231027	145000	141011420	5510	5510	5510	5510	0
277	20231027	144900	141011420	5510	5510	5510	5510	0
278	20231027	144800	141011420	5510	5510	5510	5510	0
279	20231027	144700	141011420	5510	5510	5510	5510	0
280	20231027	144600	141011420	5510	5510	5510	5510	2
281	20231027	144500	141000400	5510	5510	5510	5510	0
282	20231027	144400	141000400	5510	5510	5510	5510	10
283	20231027	144300	140945300	5520	5520	5520	5520	0
284	20231027	144200	140945300	5520	5520	5520	5520	0
285	20231027	144100	140945300	5520	5520	5520	5520	0
286	20231027	144000	140945300	5520	5490	5520	5490	11
287	20231027	143900	140884610	5490	5490	5490	5490	10
288	20231027	143800	140829710	5490	5490	5490	5490	1
289	20231027	143700	140824220	5520	5520	5520	5520	2
290	20231027	143600	140813180	5520	5520	5520	5520	100
291	20231027	143500	140261180	5530	5530	5530	5530	0
292	20231027	143400	140261180	5530	5530	5530	5530	0
293	20231027	143300	140261180	5530	5530	5530	5530	0
294	20231027	143200	140261180	5530	5530	5530	5530	0
295	20231027	143100	140261180	5530	5530	5530	5530	0
296	20231027	143000	140261180	5530	5530	5530	5530	0
297	20231027	142900	140261180	5530	5530	5530	5530	0
298	20231027	142800	140261180	5530	5530	5530	5530	0
299	20231027	142700	140261180	5530	5530	5530	5530	0
300	20231027	142600	140261180	5530	5530	5530	5530	0
301	20231027	142500	140261180	5530	5530	5530	5530	0
302	20231027	142400	140261180	5530	5530	5530	5530	0
303	20231027	142300	140261180	5530	5530	5530	5530	0
304	20231027	142200	140261180	5530	5530	5530	5530	0
305	20231027	142100	140261180	5530	5530	5530	5530	0
306	20231027	142000	140261180	5530	5530	5530	5530	0
307	20231027	141900	140261180	5530	5530	5530	5530	60
308	20231027	141800	139929380	5530	5530	5530	5530	0
309	20231027	141700	139929380	5530	5530	5530	5530	0
310	20231027	141600	139929380	5530	5530	5530	5530	0
311	20231027	141500	139929380	5530	5530	5530	5530	0
312	20231027	141400	139929380	5530	5530	5530	5530	0
313	20231027	141300	139929380	5530	5530	5530	5530	0
314	20231027	141200	139929380	5530	5530	5530	5530	0
315	20231027	141100	139929380	5530	5530	5530	5530	0
316	20231027	141000	139929380	5530	5530	5530	5530	0
317	20231027	140900	139929380	5530	5530	5530	5520	32
318	20231027	140800	139752450	5530	5500	5530	5500	5
319	20231027	140700	139724870	5510	5510	5510	5510	72
320	20231027	140600	139328150	5510	5510	5510	5510	0
321	20231027	140500	139328150	5510	5510	5510	5510	0
322	20231027	140400	139328150	5510	5510	5510	5510	0
323	20231027	140300	139328150	5510	5510	5510	5510	1
324	20231027	140200	139322640	5530	5530	5530	5530	0
325	20231027	140100	139322640	5530	5530	5530	5530	0
326	20231027	140000	139322640	5530	5530	5530	5530	0
327	20231027	135900	139322640	5530	5530	5530	5530	0
328	20231027	135800	139322640	5530	5530	5530	5530	45
329	20231027	135700	139073790	5530	5530	5530	5530	0
330	20231027	135600	139073790	5530	5530	5530	5530	0
331	20231027	135500	139073790	5530	5530	5530	5530	0
332	20231027	135400	139073790	5530	5530	5530	5530	0
333	20231027	135300	139073790	5530	5530	5530	5530	0
334	20231027	135200	139073790	5530	5530	5530	5530	0
335	20231027	135100	139073790	5530	5530	5530	5530	0
336	20231027	135000	139073790	5530	5530	5530	5530	0
337	20231027	134900	139073790	5530	5530	5530	5530	0
338	20231027	134800	139073790	5530	5530	5530	5530	10
339	20231027	134700	139018490	5530	5530	5530	5530	0
340	20231027	134600	139018490	5530	5530	5530	5530	0
341	20231027	134500	139018490	5530	5530	5530	5530	0
342	20231027	134400	139018490	5530	5530	5530	5530	0
343	20231027	134300	139018490	5530	5530	5530	5530	200
344	20231027	134200	137912490	5530	5530	5530	5530	0
345	20231027	134100	137912490	5530	5530	5530	5530	11
346	20231027	134000	137851660	5530	5530	5530	5530	26
347	20231027	133900	137707880	5500	5500	5500	5500	0
348	20231027	133800	137707880	5500	5510	5510	5500	300
349	20231027	133700	136057570	5500	5500	5500	5500	0
350	20231027	133600	136057570	5500	5500	5500	5500	0
351	20231027	133500	136057570	5500	5500	5500	5500	193
352	20231027	133400	134996070	5500	5500	5500	5500	0
353	20231027	133300	134996070	5500	5500	5500	5500	0
354	20231027	133200	134996070	5500	5500	5500	5500	1
355	20231027	133100	134990570	5480	5480	5480	5480	0
356	20231027	133000	134990570	5480	5480	5480	5480	0
357	20231027	132900	134990570	5480	5480	5480	5480	0
358	20231027	132800	134990570	5480	5480	5480	5480	0
359	20231027	132700	134990570	5480	5480	5480	5480	0
360	20231027	132600	134990570	5480	5480	5480	5480	100
361	20231027	132500	134442570	5500	5500	5500	5500	0
362	20231027	132400	134442570	5500	5500	5500	5500	6
363	20231027	132300	134409570	5500	5500	5500	5500	0
364	20231027	132200	134409570	5500	5500	5500	5500	0
365	20231027	132100	134409570	5500	5500	5500	5500	1200
366	20231027	132000	127809570	5510	5540	5540	5510	2
367	20231027	131900	127798520	5540	5540	5540	5540	0
368	20231027	131800	127798520	5540	5540	5540	5540	0
369	20231027	131700	127798520	5540	5540	5540	5540	0
370	20231027	131600	127798520	5540	5540	5540	5540	0
371	20231027	131500	127798520	5540	5540	5540	5540	0
372	20231027	131400	127798520	5540	5540	5540	5540	0
373	20231027	131300	127798520	5540	5540	5540	5540	0
374	20231027	131200	127798520	5540	5540	5540	5540	0
375	20231027	131100	127798520	5540	5540	5540	5540	1
376	20231027	131000	127792980	5520	5520	5520	5520	0
377	20231027	130900	127792980	5520	5520	5520	5520	0
378	20231027	130800	127792980	5520	5520	5520	5520	7
379	20231027	130700	127754340	5510	5510	5510	5510	0
380	20231027	130600	127754340	5510	5500	5510	5500	544
381	20231027	130500	124762200	5510	5500	5510	5500	798
382	20231027	130400	120372920	5500	5500	5500	5500	0
383	20231027	130300	120372920	5500	5500	5500	5500	0
384	20231027	130200	120372920	5500	5500	5500	5500	0
385	20231027	130100	120372920	5500	5500	5500	5500	500
386	20231027	130000	117622920	5520	5520	5520	5520	0
387	20231027	125900	117622920	5520	5520	5520	5520	80
388	20231027	125800	117181320	5520	5520	5520	5520	0
389	20231027	125700	117181320	5520	5520	5520	5520	0
390	20231027	125600	117181320	5520	5520	5520	5520	100
391	20231027	125500	116629320	5520	5520	5520	5520	0
392	20231027	125400	116629320	5520	5520	5520	5520	1290
393	20231027	125300	109508520	5520	5520	5520	5520	269
394	20231027	125200	108023640	5520	5520	5520	5520	70
395	20231027	125100	107637240	5540	5540	5540	5540	0
396	20231027	125000	107637240	5540	5530	5540	5530	501
397	20231027	124900	104866700	5540	5540	5540	5540	7
398	20231027	124800	104827920	5560	5560	5560	5560	1
399	20231027	124700	104822360	5550	5550	5550	5550	0
400	20231027	124600	104822360	5550	5550	5550	5550	40
401	20231027	124500	104600360	5590	5590	5590	5590	0
402	20231027	124400	104600360	5590	5590	5590	5590	0
403	20231027	124300	104600360	5590	5590	5590	5590	0
404	20231027	124200	104600360	5590	5590	5590	5590	0
405	20231027	124100	104600360	5590	5590	5590	5590	0
406	20231027	124000	104600360	5590	5590	5590	5590	0
407	20231027	123900	104600360	5590	5590	5590	5590	0
408	20231027	123800	104600360	5590	5590	5590	5590	0
409	20231027	123700	104600360	5590	5590	5590	5590	0
410	20231027	123600	104600360	5590	5590	5590	5590	0
411	20231027	123500	104600360	5590	5590	5590	5590	0
412	20231027	123400	104600360	5590	5590	5590	5590	0
413	20231027	123300	104600360	5590	5590	5590	5590	0
414	20231027	123200	104600360	5590	5570	5590	5570	6
415	20231027	123100	104566920	5540	5540	5540	5540	15
416	20231027	123000	104483820	5590	5590	5590	5590	0
417	20231027	122900	104483820	5590	5590	5590	5590	0
418	20231027	122800	104483820	5590	5590	5590	5590	0
419	20231027	122700	104483820	5590	5570	5590	5570	21
420	20231027	122600	104366800	5530	5530	5530	5530	0
421	20231027	122500	104366800	5530	5530	5530	5530	0
422	20231027	122400	104366800	5530	5530	5530	5530	0
423	20231027	122300	104366800	5530	5530	5530	5530	50
424	20231027	122200	104090300	5530	5530	5530	5530	0
425	20231027	122100	104090300	5530	5530	5530	5530	0
426	20231027	122000	104090300	5530	5530	5530	5530	0
427	20231027	121900	104090300	5530	5530	5530	5530	0
428	20231027	121800	104090300	5530	5530	5530	5530	0
429	20231027	121700	104090300	5530	5530	5530	5530	0
430	20231027	121600	104090300	5530	5570	5580	5530	6
431	20231027	121500	104056990	5580	5570	5580	5570	3
432	20231027	121400	104040270	5580	5570	5580	5570	6
433	20231027	121300	104006840	5560	5560	5560	5560	59
434	20231027	121200	103678800	5580	5580	5580	5580	0
435	20231027	121100	103678800	5580	5580	5580	5580	0
436	20231027	121000	103678800	5580	5580	5580	5580	0
437	20231027	120900	103678800	5580	5580	5580	5580	2
438	20231027	120800	103667640	5580	5580	5580	5580	0
439	20231027	120700	103667640	5580	5580	5580	5580	0
440	20231027	120600	103667640	5580	5580	5580	5580	0
441	20231027	120500	103667640	5580	5580	5580	5580	1
442	20231027	120400	103662060	5600	5600	5600	5600	0
443	20231027	120300	103662060	5600	5600	5600	5600	0
444	20231027	120200	103662060	5600	5600	5600	5600	100
445	20231027	120100	103102060	5600	5590	5600	5590	5
446	20231027	120000	103074100	5580	5580	5580	5580	5
447	20231027	115900	103046200	5600	5600	5600	5600	0
448	20231027	115800	103046200	5600	5600	5600	5600	0
449	20231027	115700	103046200	5600	5580	5600	5580	101
450	20231027	115600	102482600	5600	5590	5600	5590	10
451	20231027	115500	102426680	5590	5590	5590	5590	0
452	20231027	115400	102426680	5590	5590	5590	5590	0
453	20231027	115300	102426680	5590	5590	5590	5590	0
454	20231027	115200	102426680	5590	5590	5590	5590	0
455	20231027	115100	102426680	5590	5590	5590	5590	0
456	20231027	115000	102426680	5590	5600	5600	5590	3
457	20231027	114900	102409900	5600	5600	5600	5600	0
458	20231027	114800	102409900	5600	5600	5600	5600	0
459	20231027	114700	102409900	5600	5600	5600	5600	0
460	20231027	114600	102409900	5600	5600	5600	5600	0
461	20231027	114500	102409900	5600	5600	5600	5600	2
462	20231027	114400	102398700	5580	5580	5580	5580	5
463	20231027	114300	102370800	5590	5590	5590	5590	126
464	20231027	114200	101666460	5620	5620	5620	5620	0
465	20231027	114100	101666460	5620	5620	5620	5620	2
466	20231027	114000	101655220	5600	5600	5600	5600	100
467	20231027	113900	101095220	5610	5610	5610	5610	800
468	20231027	113800	96607220	5610	5570	5610	5570	2615
469	20231027	113700	82030840	5570	5570	5570	5570	0
470	20231027	113600	82030840	5570	5570	5570	5570	3
471	20231027	113500	82014130	5550	5550	5550	5550	0
472	20231027	113400	82014130	5550	5550	5550	5550	1
473	20231027	113300	82008580	5570	5570	5570	5570	0
474	20231027	113200	82008580	5570	5560	5570	5560	909
475	20231027	113100	76950100	5570	5570	5570	5570	2
476	20231027	113000	76938960	5530	5530	5530	5530	0
477	20231027	112900	76938960	5530	5550	5550	5530	2
478	20231027	112800	76927880	5570	5570	5570	5570	0
479	20231027	112700	76927880	5570	5570	5570	5570	1
480	20231027	112600	76922310	5570	5570	5570	5570	0
481	20231027	112500	76922310	5570	5570	5570	5570	1
482	20231027	112400	76916740	5570	5560	5570	5560	274
483	20231027	112300	75393200	5560	5560	5560	5560	110
484	20231027	112200	74781600	5560	5560	5560	5560	2
485	20231027	112100	74770480	5560	5560	5560	5560	0
486	20231027	112000	74770480	5560	5560	5560	5560	25
487	20231027	111900	74631480	5560	5560	5560	5560	0
488	20231027	111800	74631480	5560	5560	5560	5560	7
489	20231027	111700	74592560	5570	5570	5570	5570	0
490	20231027	111600	74592560	5570	5570	5570	5570	0
491	20231027	111500	74592560	5570	5570	5570	5570	0
492	20231027	111400	74592560	5570	5570	5570	5570	0
493	20231027	111300	74592560	5570	5570	5570	5570	0
494	20231027	111200	74592560	5570	5570	5570	5570	0
495	20231027	111100	74592560	5570	5570	5570	5570	61
496	20231027	111000	74252790	5570	5550	5570	5550	25
497	20231027	110900	74113790	5550	5550	5550	5550	650
498	20231027	110800	70506290	5530	5530	5530	5530	0
499	20231027	110700	70506290	5530	5530	5530	5530	0
500	20231027	110600	70506290	5530	5530	5530	5530	0
501	20231027	110500	70506290	5530	5530	5530	5530	0
502	20231027	110400	70506290	5530	5530	5530	5530	0
503	20231027	110300	70506290	5530	5530	5530	5530	11
504	20231027	110200	70445460	5550	5550	5550	5550	0
505	20231027	110100	70445460	5550	5550	5550	5550	0
506	20231027	110000	70445460	5550	5550	5550	5550	0
507	20231027	105900	70445460	5550	5530	5550	5530	10
508	20231027	105800	70390070	5500	5500	5500	5500	0
509	20231027	105700	70390070	5500	5500	5500	5500	30
510	20231027	105600	70225070	5490	5490	5490	5490	0
511	20231027	105500	70225070	5490	5490	5490	5490	3
512	20231027	105400	70208600	5540	5540	5540	5540	0
513	20231027	105300	70208600	5540	5540	5540	5540	0
514	20231027	105200	70208600	5540	5540	5540	5540	210
515	20231027	105100	69045200	5540	5540	5540	5540	0
516	20231027	105000	69045200	5540	5540	5540	5540	0
517	20231027	104900	69045200	5540	5540	5540	5540	0
518	20231027	104800	69045200	5540	5540	5540	5540	0
519	20231027	104700	69045200	5540	5540	5540	5540	0
520	20231027	104600	69045200	5540	5540	5540	5540	1597
521	20231027	104500	60197820	5530	5530	5530	5530	1251
522	20231027	104400	53279790	5530	5510	5530	5510	1000
523	20231027	104300	47752340	5460	5460	5460	5460	0
524	20231027	104200	47752340	5460	5460	5460	5460	0
525	20231027	104100	47752340	5460	5460	5460	5460	0
526	20231027	104000	47752340	5460	5460	5460	5460	0
527	20231027	103900	47752340	5460	5460	5460	5460	0
528	20231027	103800	47752340	5460	5460	5460	5460	0
529	20231027	103700	47752340	5460	5460	5460	5460	0
530	20231027	103600	47752340	5460	5500	5500	5460	30
531	20231027	103500	47587580	5520	5510	5520	5510	100
532	20231027	103400	47035590	5500	5500	5500	5500	24
533	20231027	103300	46903590	5510	5500	5510	5500	44
534	20231027	103200	46661370	5500	5480	5500	5480	620
535	20231027	103100	43263370	5480	5480	5480	5480	0
536	20231027	103000	43263370	5480	5480	5480	5480	10
537	20231027	102900	43208570	5490	5490	5490	5490	0
538	20231027	102800	43208570	5490	5490	5490	5490	7
539	20231027	102700	43170140	5490	5490	5490	5490	0
540	20231027	102600	43170140	5490	5490	5490	5490	0
541	20231027	102500	43170140	5490	5490	5490	5490	0
542	20231027	102400	43170140	5490	5490	5490	5490	0
543	20231027	102300	43170140	5490	5490	5490	5490	0
544	20231027	102200	43170140	5490	5490	5490	5490	0
545	20231027	102100	43170140	5490	5490	5490	5490	18
546	20231027	102000	43071320	5500	5500	5500	5500	0
547	20231027	101900	43071320	5500	5500	5500	5500	0
548	20231027	101800	43071320	5500	5500	5500	5500	208
549	20231027	101700	41927320	5500	5500	5500	5500	0
550	20231027	101600	41927320	5500	5500	5500	5500	1
551	20231027	101500	41921820	5490	5490	5490	5490	54
552	20231027	101400	41625360	5480	5480	5480	5480	900
553	20231027	101300	36693360	5480	5470	5480	5470	243
554	20231027	101200	35363270	5470	5470	5470	5470	0
555	20231027	101100	35363270	5470	5470	5470	5470	0
556	20231027	101000	35363270	5470	5470	5470	5470	25
557	20231027	100900	35226520	5470	5470	5470	5470	0
558	20231027	100800	35226520	5470	5470	5470	5470	153
559	20231027	100700	34389610	5470	5470	5470	5470	11
560	20231027	100600	34329440	5470	5470	5470	5470	0
561	20231027	100500	34329440	5470	5470	5470	5470	0
562	20231027	100400	34329440	5470	5470	5470	5470	0
563	20231027	100300	34329440	5470	5470	5470	5470	0
564	20231027	100200	34329440	5470	5470	5470	5470	10
565	20231027	100100	34274740	5470	5470	5470	5470	0
566	20231027	100000	34274740	5470	5450	5470	5450	326
567	20231027	095900	32493520	5430	5440	5440	5430	28
568	20231027	095800	32341450	5440	5440	5440	5440	0
569	20231027	095700	32341450	5440	5440	5440	5440	0
570	20231027	095600	32341450	5440	5440	5440	5440	0
571	20231027	095500	32341450	5440	5440	5440	5440	0
572	20231027	095400	32341450	5440	5440	5440	5440	258
573	20231027	095300	30937930	5450	5450	5450	5450	0
574	20231027	095200	30937930	5450	5450	5450	5450	0
575	20231027	095100	30937930	5450	5450	5450	5450	0
576	20231027	095000	30937930	5450	5450	5450	5450	198
577	20231027	094900	29858830	5430	5430	5430	5430	3
578	20231027	094800	29842540	5430	5430	5430	5430	0
579	20231027	094700	29842540	5430	5430	5430	5430	0
580	20231027	094600	29842540	5430	5430	5430	5430	0
581	20231027	094500	29842540	5430	5420	5430	5420	51
582	20231027	094400	29565920	5400	5400	5400	5400	345
583	20231027	094300	27702920	5400	5410	5410	5400	209
584	20231027	094200	26572600	5400	5420	5420	5400	1500
585	20231027	094100	18464340	5420	5430	5430	5420	218
586	20231027	094000	17282020	5430	5430	5430	5430	24
587	20231027	093900	17151700	5450	5450	5450	5450	1
588	20231027	093800	17146250	5450	5450	5450	5450	0
589	20231027	093700	17146250	5450	5450	5450	5450	1
590	20231027	093600	17140800	5450	5450	5450	5450	30
591	20231027	093500	16977300	5450	5440	5450	5440	3
592	20231027	093400	16960970	5430	5430	5430	5430	8
593	20231027	093300	16917530	5430	5430	5430	5430	49
594	20231027	093200	16651460	5430	5430	5430	5430	0
595	20231027	093100	16651460	5430	5430	5430	5430	1
596	20231027	093000	16646030	5430	5430	5430	5430	150
597	20231027	092900	15831530	5440	5440	5440	5440	20
598	20231027	092800	15722730	5440	5440	5440	5440	0
599	20231027	092700	15722730	5440	5440	5440	5440	70
600	20231027	092600	15341930	5440	5440	5440	5440	29
601	20231027	092500	15184170	5450	5450	5450	5450	100
602	20231027	092400	14639170	5450	5450	5450	5450	11
603	20231027	092300	14579220	5480	5480	5480	5480	0
604	20231027	092200	14579220	5480	5480	5480	5480	1
605	20231027	092100	14573740	5480	5470	5480	5470	2
606	20231027	092000	14562790	5480	5480	5480	5480	0
607	20231027	091900	14562790	5480	5480	5480	5480	29
608	20231027	091800	14403870	5480	5480	5480	5480	0
609	20231027	091700	14403870	5480	5480	5480	5480	33
610	20231027	091600	14223030	5470	5460	5470	5460	281
611	20231027	091500	12688130	5460	5460	5460	5460	22
612	20231027	091400	12568010	5450	5450	5450	5450	0
613	20231027	091300	12568010	5450	5450	5450	5450	3
614	20231027	091200	12551660	5450	5460	5460	5450	103
615	20231027	091100	11990300	5460	5460	5460	5460	2
616	20231027	091000	11979380	5450	5450	5450	5450	0
617	20231027	090900	11979380	5450	5450	5450	5450	0
618	20231027	090800	11979380	5450	5450	5450	5450	30
619	20231027	090700	11815880	5450	5450	5450	5450	10
620	20231027	090600	11761380	5450	5450	5450	5450	22
621	20231027	090500	11641480	5450	5450	5450	5450	54
622	20231027	090400	11347180	5450	5450	5450	5450	0
623	20231027	090300	11347180	5450	5450	5450	5450	4
624	20231027	090200	11325380	5450	5450	5450	5440	268
625	20231027	090100	9865140	5490	5380	5490	5380	212
626	20231027	090000	8724470	5490	5450	5490	5450	1600