KissMeData/053260/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192600	104947030	5380	5380	5380	5380	536
3	20231027	192500	104947030	5380	5380	5380	5380	0
4	20231027	192400	104947030	5380	5380	5380	5380	0
5	20231027	192300	104947030	5380	5380	5380	5380	0
6	20231027	192200	104947030	5380	5380	5380	5380	0
7	20231027	192100	104947030	5380	5380	5380	5380	0
8	20231027	192000	104947030	5380	5380	5380	5380	0
9	20231027	191900	104947030	5380	5380	5380	5380	0
10	20231027	191800	104947030	5380	5380	5380	5380	0
11	20231027	191700	104947030	5380	5380	5380	5380	0
12	20231027	191600	104947030	5380	5380	5380	5380	0
13	20231027	191500	104947030	5380	5380	5380	5380	0
14	20231027	191400	104947030	5380	5380	5380	5380	0
15	20231027	191300	104947030	5380	5380	5380	5380	0
16	20231027	191200	104947030	5380	5380	5380	5380	0
17	20231027	191100	104947030	5380	5380	5380	5380	0
18	20231027	191000	104947030	5380	5380	5380	5380	0
19	20231027	190900	104947030	5380	5380	5380	5380	0
20	20231027	190800	104947030	5380	5380	5380	5380	0
21	20231027	190700	104947030	5380	5380	5380	5380	0
22	20231027	190600	104947030	5380	5380	5380	5380	0
23	20231027	190500	104947030	5380	5380	5380	5380	0
24	20231027	190400	104947030	5380	5380	5380	5380	0
25	20231027	190300	104947030	5380	5380	5380	5380	0
26	20231027	190200	104947030	5380	5380	5380	5380	0
27	20231027	190100	104947030	5380	5380	5380	5380	0
28	20231027	190000	104947030	5380	5380	5380	5380	0
29	20231027	185900	104947030	5380	5380	5380	5380	0
30	20231027	185800	104947030	5380	5380	5380	5380	0
31	20231027	185700	104947030	5380	5380	5380	5380	0
32	20231027	185600	104947030	5380	5380	5380	5380	536
33	20231027	185500	104947030	5380	5380	5380	5380	0
34	20231027	185400	104947030	5380	5380	5380	5380	0
35	20231027	185300	104947030	5380	5380	5380	5380	0
36	20231027	185200	104947030	5380	5380	5380	5380	0
37	20231027	185100	104947030	5380	5380	5380	5380	0
38	20231027	185000	104947030	5380	5380	5380	5380	0
39	20231027	184900	104947030	5380	5380	5380	5380	0
40	20231027	184800	104947030	5380	5380	5380	5380	0
41	20231027	184700	104947030	5380	5380	5380	5380	0
42	20231027	184600	104947030	5380	5380	5380	5380	0
43	20231027	184500	104947030	5380	5380	5380	5380	0
44	20231027	184400	104947030	5380	5380	5380	5380	0
45	20231027	184300	104947030	5380	5380	5380	5380	0
46	20231027	184200	104947030	5380	5380	5380	5380	0
47	20231027	184100	104947030	5380	5380	5380	5380	0
48	20231027	184000	104947030	5380	5380	5380	5380	0
49	20231027	183900	104947030	5380	5380	5380	5380	0
50	20231027	183800	104947030	5380	5380	5380	5380	0
51	20231027	183700	104947030	5380	5380	5380	5380	0
52	20231027	183600	104947030	5380	5380	5380	5380	0
53	20231027	183500	104947030	5380	5380	5380	5380	0
54	20231027	183400	104947030	5380	5380	5380	5380	0
55	20231027	183300	104947030	5380	5380	5380	5380	0
56	20231027	183200	104947030	5380	5380	5380	5380	0
57	20231027	183100	104947030	5380	5380	5380	5380	0
58	20231027	183000	104947030	5380	5380	5380	5380	0
59	20231027	182900	104947030	5380	5380	5380	5380	0
60	20231027	182800	104947030	5380	5380	5380	5380	0
61	20231027	182700	104947030	5380	5380	5380	5380	0
62	20231027	182600	104947030	5380	5380	5380	5380	536
63	20231027	182500	104947030	5380	5380	5380	5380	0
64	20231027	182400	104947030	5380	5380	5380	5380	0
65	20231027	182300	104947030	5380	5380	5380	5380	0
66	20231027	182200	104947030	5380	5380	5380	5380	0
67	20231027	182100	104947030	5380	5380	5380	5380	0
68	20231027	182000	104947030	5380	5380	5380	5380	0
69	20231027	181900	104947030	5380	5380	5380	5380	0
70	20231027	181800	104947030	5380	5380	5380	5380	0
71	20231027	181700	104947030	5380	5380	5380	5380	0
72	20231027	181600	104947030	5380	5380	5380	5380	0
73	20231027	181500	104947030	5380	5380	5380	5380	0
74	20231027	181400	104947030	5380	5380	5380	5380	0
75	20231027	181300	104947030	5380	5380	5380	5380	0
76	20231027	181200	104947030	5380	5380	5380	5380	0
77	20231027	181100	104947030	5380	5380	5380	5380	0
78	20231027	181000	104947030	5380	5380	5380	5380	0
79	20231027	180900	104947030	5380	5380	5380	5380	0
80	20231027	180800	104947030	5380	5380	5380	5380	0
81	20231027	180700	104947030	5380	5380	5380	5380	0
82	20231027	180600	104947030	5380	5380	5380	5380	0
83	20231027	180500	104947030	5380	5380	5380	5380	0
84	20231027	180400	104947030	5380	5380	5380	5380	0
85	20231027	180300	104947030	5380	5380	5380	5380	0
86	20231027	180200	104947030	5380	5380	5380	5380	0
87	20231027	180100	104947030	5380	5380	5380	5380	0
88	20231027	180000	104947030	5380	5380	5380	5380	0
89	20231027	175900	104947030	5380	5380	5380	5380	0
90	20231027	175800	104947030	5380	5380	5380	5380	0
91	20231027	175700	104947030	5380	5380	5380	5380	0
92	20231027	175600	104947030	5380	5380	5380	5380	536
93	20231027	175500	104947030	5380	5380	5380	5380	0
94	20231027	175400	104947030	5380	5380	5380	5380	0
95	20231027	175300	104947030	5380	5380	5380	5380	0
96	20231027	175200	104947030	5380	5380	5380	5380	0
97	20231027	175100	104947030	5380	5380	5380	5380	0
98	20231027	175000	104947030	5380	5380	5380	5380	0
99	20231027	174900	104947030	5380	5380	5380	5380	0
100	20231027	174800	104947030	5380	5380	5380	5380	0
101	20231027	174700	104947030	5380	5380	5380	5380	0
102	20231027	174600	104947030	5380	5380	5380	5380	0
103	20231027	174500	104947030	5380	5380	5380	5380	0
104	20231027	174400	104947030	5380	5380	5380	5380	0
105	20231027	174300	104947030	5380	5380	5380	5380	0
106	20231027	174200	104947030	5380	5380	5380	5380	0
107	20231027	174100	104947030	5380	5380	5380	5380	0
108	20231027	174000	104947030	5380	5380	5380	5380	0
109	20231027	173900	104947030	5380	5380	5380	5380	0
110	20231027	173800	104947030	5380	5380	5380	5380	0
111	20231027	173700	104947030	5380	5380	5380	5380	0
112	20231027	173600	104947030	5380	5380	5380	5380	0
113	20231027	173500	104947030	5380	5380	5380	5380	0
114	20231027	173400	104947030	5380	5380	5380	5380	0
115	20231027	173300	104947030	5380	5380	5380	5380	0
116	20231027	173200	104947030	5380	5380	5380	5380	0
117	20231027	173100	104947030	5380	5380	5380	5380	0
118	20231027	173000	104947030	5380	5380	5380	5380	0
119	20231027	172900	104947030	5380	5380	5380	5380	0
120	20231027	172800	104947030	5380	5380	5380	5380	0
121	20231027	172700	104947030	5380	5380	5380	5380	0
122	20231027	172600	104947030	5380	5380	5380	5380	536
123	20231027	172500	104947030	5380	5380	5380	5380	0
124	20231027	172400	104947030	5380	5380	5380	5380	0
125	20231027	172300	104947030	5380	5380	5380	5380	0
126	20231027	172200	104947030	5380	5380	5380	5380	0
127	20231027	172100	104947030	5380	5380	5380	5380	0
128	20231027	172000	104947030	5380	5380	5380	5380	0
129	20231027	171900	104947030	5380	5380	5380	5380	0
130	20231027	171800	104947030	5380	5380	5380	5380	0
131	20231027	171700	104947030	5380	5380	5380	5380	0
132	20231027	171600	104947030	5380	5380	5380	5380	0
133	20231027	171500	104947030	5380	5380	5380	5380	0
134	20231027	171400	104947030	5380	5380	5380	5380	0
135	20231027	171300	104947030	5380	5380	5380	5380	0
136	20231027	171200	104947030	5380	5380	5380	5380	0
137	20231027	171100	104947030	5380	5380	5380	5380	0
138	20231027	171000	104947030	5380	5380	5380	5380	0
139	20231027	170900	104947030	5380	5380	5380	5380	0
140	20231027	170800	104947030	5380	5380	5380	5380	0
141	20231027	170700	104947030	5380	5380	5380	5380	0
142	20231027	170600	104947030	5380	5380	5380	5380	0
143	20231027	170500	104947030	5380	5380	5380	5380	0
144	20231027	170400	104947030	5380	5380	5380	5380	0
145	20231027	170300	104947030	5380	5380	5380	5380	0
146	20231027	170200	104947030	5380	5380	5380	5380	0
147	20231027	170100	104947030	5380	5380	5380	5380	0
148	20231027	170000	104947030	5380	5380	5380	5380	0
149	20231027	165900	104947030	5380	5380	5380	5380	0
150	20231027	165800	104947030	5380	5380	5380	5380	0
151	20231027	165700	104947030	5380	5380	5380	5380	0
152	20231027	165600	104947030	5380	5380	5380	5380	536
153	20231027	165500	104947030	5380	5380	5380	5380	0
154	20231027	165400	104947030	5380	5380	5380	5380	0
155	20231027	165300	104947030	5380	5380	5380	5380	0
156	20231027	165200	104947030	5380	5380	5380	5380	0
157	20231027	165100	104947030	5380	5380	5380	5380	0
158	20231027	165000	104947030	5380	5380	5380	5380	0
159	20231027	164900	104947030	5380	5380	5380	5380	0
160	20231027	164800	104947030	5380	5380	5380	5380	0
161	20231027	164700	104947030	5380	5380	5380	5380	0
162	20231027	164600	104947030	5380	5380	5380	5380	0
163	20231027	164500	104947030	5380	5380	5380	5380	0
164	20231027	164400	104947030	5380	5380	5380	5380	0
165	20231027	164300	104947030	5380	5380	5380	5380	0
166	20231027	164200	104947030	5380	5380	5380	5380	0
167	20231027	164100	104947030	5380	5380	5380	5380	0
168	20231027	164000	104947030	5380	5380	5380	5380	0
169	20231027	163900	104947030	5380	5380	5380	5380	0
170	20231027	163800	104947030	5380	5380	5380	5380	0
171	20231027	163700	104947030	5380	5380	5380	5380	0
172	20231027	163600	104947030	5380	5380	5380	5380	0
173	20231027	163500	104947030	5380	5380	5380	5380	0
174	20231027	163400	104947030	5380	5380	5380	5380	0
175	20231027	163300	104947030	5380	5380	5380	5380	0
176	20231027	163200	104947030	5380	5380	5380	5380	0
177	20231027	163100	104947030	5380	5380	5380	5380	0
178	20231027	163000	104947030	5380	5380	5380	5380	0
179	20231027	162900	104947030	5380	5380	5380	5380	0
180	20231027	162800	104947030	5380	5380	5380	5380	0
181	20231027	162700	104947030	5380	5380	5380	5380	0
182	20231027	162600	104947030	5380	5380	5380	5380	536
183	20231027	162500	104947030	5380	5380	5380	5380	0
184	20231027	162400	104947030	5380	5380	5380	5380	0
185	20231027	162300	104947030	5380	5380	5380	5380	0
186	20231027	162200	104947030	5380	5380	5380	5380	0
187	20231027	162100	104947030	5380	5380	5380	5380	0
188	20231027	162000	104947030	5380	5380	5380	5380	0
189	20231027	161900	104947030	5380	5380	5380	5380	0
190	20231027	161800	104947030	5380	5380	5380	5380	0
191	20231027	161700	104947030	5380	5380	5380	5380	0
192	20231027	161600	104947030	5380	5380	5380	5380	0
193	20231027	161500	104947030	5380	5380	5380	5380	0
194	20231027	161400	104947030	5380	5380	5380	5380	0
195	20231027	161300	104947030	5380	5380	5380	5380	0
196	20231027	161200	104947030	5380	5380	5380	5380	0
197	20231027	161100	104947030	5380	5380	5380	5380	0
198	20231027	161000	104947030	5380	5380	5380	5380	0
199	20231027	160900	104947030	5380	5380	5380	5380	0
200	20231027	160800	104947030	5380	5380	5380	5380	0
201	20231027	160700	104947030	5380	5380	5380	5380	0
202	20231027	160600	104947030	5380	5380	5380	5380	0
203	20231027	160500	104947030	5380	5380	5380	5380	0
204	20231027	160400	104947030	5380	5380	5380	5380	0
205	20231027	160300	104947030	5380	5380	5380	5380	0
206	20231027	160200	104947030	5380	5380	5380	5380	0
207	20231027	160100	104947030	5380	5380	5380	5380	0
208	20231027	160000	104947030	5380	5380	5380	5380	0
209	20231027	155900	104947030	5380	5380	5380	5380	0
210	20231027	155800	104947030	5380	5380	5380	5380	0
211	20231027	155700	104947030	5380	5380	5380	5380	0
212	20231027	155600	104947030	5380	5380	5380	5380	536
213	20231027	155500	104947030	5380	5380	5380	5380	0
214	20231027	155400	104947030	5380	5380	5380	5380	0
215	20231027	155300	104947030	5380	5380	5380	5380	0
216	20231027	155200	104947030	5380	5380	5380	5380	0
217	20231027	155100	104947030	5380	5380	5380	5380	0
218	20231027	155000	104947030	5380	5380	5380	5380	0
219	20231027	154900	104947030	5380	5380	5380	5380	0
220	20231027	154800	104947030	5380	5380	5380	5380	0
221	20231027	154700	104947030	5380	5380	5380	5380	0
222	20231027	154600	104947030	5380	5380	5380	5380	0
223	20231027	154500	104947030	5380	5380	5380	5380	0
224	20231027	154400	104947030	5380	5380	5380	5380	0
225	20231027	154300	104947030	5380	5380	5380	5380	0
226	20231027	154200	104947030	5380	5380	5380	5380	0
227	20231027	154100	104947030	5380	5380	5380	5380	0
228	20231027	154000	104947030	5380	5380	5380	5380	0
229	20231027	153900	104947030	5380	5380	5380	5380	0
230	20231027	153800	104947030	5380	5380	5380	5380	0
231	20231027	153700	104947030	5380	5380	5380	5380	0
232	20231027	153600	104947030	5380	5380	5380	5380	0
233	20231027	153500	104947030	5380	5380	5380	5380	0
234	20231027	153400	104947030	5380	5380	5380	5380	0
235	20231027	153300	104947030	5380	5380	5380	5380	0
236	20231027	153200	104947030	5380	5380	5380	5380	0
237	20231027	153100	104947030	5380	5380	5380	5380	0
238	20231027	153000	104947030	5380	5380	5380	5380	536
239	20231027	152900	102063350	5380	5380	5380	5380	0
240	20231027	152800	102063350	5380	5380	5380	5380	0
241	20231027	152700	102063350	5380	5380	5380	5380	0
242	20231027	152600	102063350	5380	5380	5380	5380	0
243	20231027	152500	102063350	5380	5380	5380	5380	0
244	20231027	152400	102063350	5380	5380	5380	5380	0
245	20231027	152300	102063350	5380	5380	5380	5380	0
246	20231027	152200	102063350	5380	5380	5380	5380	0
247	20231027	152100	102063350	5380	5380	5380	5380	0
248	20231027	152000	102063350	5380	5380	5380	5380	0
249	20231027	151900	102063350	5380	5340	5380	5320	67
250	20231027	151800	101706830	5380	5380	5380	5380	0
251	20231027	151700	101706830	5380	5380	5380	5380	0
252	20231027	151600	101706830	5380	5380	5380	5380	0
253	20231027	151500	101706830	5380	5380	5380	5380	10
254	20231027	151400	101653030	5330	5330	5330	5330	34
255	20231027	151300	101471810	5340	5340	5340	5340	0
256	20231027	151200	101471810	5340	5340	5340	5340	0
257	20231027	151100	101471810	5340	5340	5340	5340	0
258	20231027	151000	101471810	5340	5340	5340	5340	0
259	20231027	150900	101471810	5340	5340	5340	5340	0
260	20231027	150800	101471810	5340	5340	5340	5340	0
261	20231027	150700	101471810	5340	5340	5340	5340	0
262	20231027	150600	101471810	5340	5340	5340	5340	125
263	20231027	150500	100804310	5350	5350	5350	5350	0
264	20231027	150400	100804310	5350	5350	5350	5350	0
265	20231027	150300	100804310	5350	5350	5350	5350	0
266	20231027	150200	100804310	5350	5350	5350	5350	0
267	20231027	150100	100804310	5350	5350	5350	5350	0
268	20231027	150000	100804310	5350	5350	5350	5350	0
269	20231027	145900	100804310	5350	5350	5350	5350	0
270	20231027	145800	100804310	5350	5350	5350	5350	28
271	20231027	145700	100654510	5350	5350	5350	5350	0
272	20231027	145600	100654510	5350	5350	5350	5350	824
273	20231027	145500	96246110	5350	5350	5350	5350	0
274	20231027	145400	96246110	5350	5350	5350	5350	0
275	20231027	145300	96246110	5350	5350	5350	5350	0
276	20231027	145200	96246110	5350	5350	5350	5350	0
277	20231027	145100	96246110	5350	5350	5350	5350	0
278	20231027	145000	96246110	5350	5350	5350	5350	0
279	20231027	144900	96246110	5350	5350	5350	5350	0
280	20231027	144800	96246110	5350	5350	5350	5350	0
281	20231027	144700	96246110	5350	5350	5350	5350	0
282	20231027	144600	96246110	5350	5350	5350	5350	0
283	20231027	144500	96246110	5350	5350	5350	5350	0
284	20231027	144400	96246110	5350	5350	5350	5350	0
285	20231027	144300	96246110	5350	5350	5350	5350	0
286	20231027	144200	96246110	5350	5350	5350	5350	0
287	20231027	144100	96246110	5350	5350	5350	5350	0
288	20231027	144000	96246110	5350	5350	5350	5350	0
289	20231027	143900	96246110	5350	5350	5350	5350	0
290	20231027	143800	96246110	5350	5350	5350	5350	0
291	20231027	143700	96246110	5350	5350	5350	5350	0
292	20231027	143600	96246110	5350	5350	5350	5350	0
293	20231027	143500	96246110	5350	5350	5350	5350	0
294	20231027	143400	96246110	5350	5350	5350	5350	0
295	20231027	143300	96246110	5350	5350	5350	5350	0
296	20231027	143200	96246110	5350	5350	5350	5350	0
297	20231027	143100	96246110	5350	5350	5350	5350	0
298	20231027	143000	96246110	5350	5350	5350	5350	0
299	20231027	142900	96246110	5350	5350	5350	5350	0
300	20231027	142800	96246110	5350	5350	5350	5350	0
301	20231027	142700	96246110	5350	5350	5350	5350	0
302	20231027	142600	96246110	5350	5350	5350	5350	0
303	20231027	142500	96246110	5350	5350	5350	5350	0
304	20231027	142400	96246110	5350	5350	5350	5350	0
305	20231027	142300	96246110	5350	5350	5350	5350	0
306	20231027	142200	96246110	5350	5350	5350	5350	0
307	20231027	142100	96246110	5350	5350	5350	5350	0
308	20231027	142000	96246110	5350	5350	5350	5350	96
309	20231027	141900	95732510	5400	5400	5400	5400	0
310	20231027	141800	95732510	5400	5400	5400	5400	0
311	20231027	141700	95732510	5400	5400	5400	5400	0
312	20231027	141600	95732510	5400	5400	5400	5400	0
313	20231027	141500	95732510	5400	5400	5400	5400	0
314	20231027	141400	95732510	5400	5400	5400	5400	0
315	20231027	141300	95732510	5400	5400	5400	5400	0
316	20231027	141200	95732510	5400	5400	5400	5400	0
317	20231027	141100	95732510	5400	5400	5400	5400	0
318	20231027	141000	95732510	5400	5400	5400	5400	0
319	20231027	140900	95732510	5400	5400	5400	5400	0
320	20231027	140800	95732510	5400	5400	5400	5400	0
321	20231027	140700	95732510	5400	5400	5400	5400	0
322	20231027	140600	95732510	5400	5400	5400	5400	0
323	20231027	140500	95732510	5400	5400	5400	5400	0
324	20231027	140400	95732510	5400	5400	5400	5400	0
325	20231027	140300	95732510	5400	5400	5400	5400	1000
326	20231027	140200	90332510	5400	5390	5400	5390	200
327	20231027	140100	89253010	5400	5400	5400	5400	0
328	20231027	140000	89253010	5400	5400	5400	5400	2
329	20231027	135900	89242210	5400	5400	5400	5400	5
330	20231027	135800	89215210	5400	5400	5400	5400	0
331	20231027	135700	89215210	5400	5400	5400	5400	0
332	20231027	135600	89215210	5400	5400	5400	5400	0
333	20231027	135500	89215210	5400	5400	5400	5400	0
334	20231027	135400	89215210	5400	5400	5400	5400	0
335	20231027	135300	89215210	5400	5400	5400	5400	0
336	20231027	135200	89215210	5400	5400	5400	5400	0
337	20231027	135100	89215210	5400	5400	5400	5400	0
338	20231027	135000	89215210	5400	5400	5400	5400	0
339	20231027	134900	89215210	5400	5350	5400	5350	240
340	20231027	134800	87922570	5350	5350	5350	5350	36
341	20231027	134700	87729970	5330	5330	5330	5330	0
342	20231027	134600	87729970	5330	5330	5330	5330	0
343	20231027	134500	87729970	5330	5330	5330	5330	0
344	20231027	134400	87729970	5330	5330	5330	5330	0
345	20231027	134300	87729970	5330	5330	5330	5330	0
346	20231027	134200	87729970	5330	5330	5330	5330	0
347	20231027	134100	87729970	5330	5330	5330	5330	0
348	20231027	134000	87729970	5330	5330	5330	5330	30
349	20231027	133900	87570070	5320	5320	5320	5320	0
350	20231027	133800	87570070	5320	5320	5320	5320	0
351	20231027	133700	87570070	5320	5320	5320	5320	0
352	20231027	133600	87570070	5320	5320	5320	5320	0
353	20231027	133500	87570070	5320	5320	5320	5320	0
354	20231027	133400	87570070	5320	5320	5320	5320	0
355	20231027	133300	87570070	5320	5320	5320	5320	0
356	20231027	133200	87570070	5320	5320	5320	5320	0
357	20231027	133100	87570070	5320	5320	5320	5320	0
358	20231027	133000	87570070	5320	5320	5320	5320	0
359	20231027	132900	87570070	5320	5320	5320	5320	0
360	20231027	132800	87570070	5320	5320	5320	5320	0
361	20231027	132700	87570070	5320	5320	5320	5320	0
362	20231027	132600	87570070	5320	5320	5320	5320	70
363	20231027	132500	87197670	5310	5310	5310	5310	0
364	20231027	132400	87197670	5310	5310	5310	5310	31
365	20231027	132300	87033060	5300	5300	5300	5300	0
366	20231027	132200	87033060	5300	5300	5300	5300	0
367	20231027	132100	87033060	5300	5310	5310	5300	177
368	20231027	132000	86094600	5300	5320	5320	5300	177
369	20231027	131900	85155870	5320	5320	5320	5320	0
370	20231027	131800	85155870	5320	5320	5320	5320	3
371	20231027	131700	85139910	5320	5320	5320	5320	0
372	20231027	131600	85139910	5320	5340	5340	5320	203
373	20231027	131500	84058940	5400	5400	5400	5400	0
374	20231027	131400	84058940	5400	5400	5400	5400	0
375	20231027	131300	84058940	5400	5400	5400	5400	0
376	20231027	131200	84058940	5400	5400	5400	5400	0
377	20231027	131100	84058940	5400	5390	5400	5390	200
378	20231027	131000	82980540	5370	5370	5370	5370	0
379	20231027	130900	82980540	5370	5370	5370	5370	0
380	20231027	130800	82980540	5370	5370	5370	5370	0
381	20231027	130700	82980540	5370	5370	5370	5370	0
382	20231027	130600	82980540	5370	5370	5370	5370	2
383	20231027	130500	82969800	5370	5370	5370	5370	0
384	20231027	130400	82969800	5370	5370	5370	5370	48
385	20231027	130300	82712040	5380	5380	5380	5380	0
386	20231027	130200	82712040	5380	5380	5380	5380	990
387	20231027	130100	77385840	5370	5370	5370	5370	10
388	20231027	130000	77332140	5360	5360	5360	5360	0
389	20231027	125900	77332140	5360	5350	5360	5350	900
390	20231027	125800	72509140	5350	5350	5350	5350	0
391	20231027	125700	72509140	5350	5350	5350	5350	100
392	20231027	125600	71974140	5330	5330	5330	5330	0
393	20231027	125500	71974140	5330	5330	5330	5330	0
394	20231027	125400	71974140	5330	5330	5330	5330	0
395	20231027	125300	71974140	5330	5330	5330	5330	0
396	20231027	125200	71974140	5330	5330	5330	5330	2
397	20231027	125100	71963480	5330	5340	5340	5330	50
398	20231027	125000	71696960	5350	5350	5350	5350	0
399	20231027	124900	71696960	5350	5380	5380	5350	2
400	20231027	124800	71686230	5330	5330	5330	5330	0
401	20231027	124700	71686230	5330	5330	5330	5330	0
402	20231027	124600	71686230	5330	5330	5330	5330	0
403	20231027	124500	71686230	5330	5330	5330	5330	0
404	20231027	124400	71686230	5330	5330	5330	5330	0
405	20231027	124300	71686230	5330	5330	5330	5330	0
406	20231027	124200	71686230	5330	5330	5330	5330	0
407	20231027	124100	71686230	5330	5330	5330	5330	0
408	20231027	124000	71686230	5330	5330	5330	5330	0
409	20231027	123900	71686230	5330	5330	5330	5330	0
410	20231027	123800	71686230	5330	5330	5330	5330	0
411	20231027	123700	71686230	5330	5330	5330	5330	0
412	20231027	123600	71686230	5330	5330	5330	5330	0
413	20231027	123500	71686230	5330	5330	5330	5330	0
414	20231027	123400	71686230	5330	5330	5330	5330	0
415	20231027	123300	71686230	5330	5330	5330	5330	0
416	20231027	123200	71686230	5330	5330	5330	5330	1
417	20231027	123100	71680900	5350	5350	5350	5350	0
418	20231027	123000	71680900	5350	5350	5350	5350	0
419	20231027	122900	71680900	5350	5350	5350	5350	0
420	20231027	122800	71680900	5350	5350	5350	5350	0
421	20231027	122700	71680900	5350	5350	5350	5350	0
422	20231027	122600	71680900	5350	5350	5350	5350	0
423	20231027	122500	71680900	5350	5350	5350	5350	0
424	20231027	122400	71680900	5350	5350	5350	5350	0
425	20231027	122300	71680900	5350	5350	5350	5350	0
426	20231027	122200	71680900	5350	5350	5350	5350	0
427	20231027	122100	71680900	5350	5350	5350	5350	0
428	20231027	122000	71680900	5350	5350	5350	5350	0
429	20231027	121900	71680900	5350	5350	5350	5350	0
430	20231027	121800	71680900	5350	5350	5350	5350	0
431	20231027	121700	71680900	5350	5350	5350	5350	0
432	20231027	121600	71680900	5350	5350	5350	5350	0
433	20231027	121500	71680900	5350	5350	5350	5350	0
434	20231027	121400	71680900	5350	5350	5350	5350	0
435	20231027	121300	71680900	5350	5350	5350	5350	195
436	20231027	121200	70637650	5350	5350	5350	5350	0
437	20231027	121100	70637650	5350	5350	5350	5350	0
438	20231027	121000	70637650	5350	5350	5350	5350	0
439	20231027	120900	70637650	5350	5350	5350	5350	0
440	20231027	120800	70637650	5350	5350	5350	5350	0
441	20231027	120700	70637650	5350	5350	5350	5350	0
442	20231027	120600	70637650	5350	5350	5350	5350	0
443	20231027	120500	70637650	5350	5350	5350	5350	0
444	20231027	120400	70637650	5350	5350	5350	5350	0
445	20231027	120300	70637650	5350	5350	5350	5350	0
446	20231027	120200	70637650	5350	5350	5350	5350	0
447	20231027	120100	70637650	5350	5350	5350	5350	0
448	20231027	120000	70637650	5350	5350	5350	5350	0
449	20231027	115900	70637650	5350	5350	5350	5350	0
450	20231027	115800	70637650	5350	5350	5350	5350	0
451	20231027	115700	70637650	5350	5350	5350	5350	0
452	20231027	115600	70637650	5350	5350	5350	5350	0
453	20231027	115500	70637650	5350	5350	5350	5350	0
454	20231027	115400	70637650	5350	5350	5350	5350	37
455	20231027	115300	70439700	5350	5370	5370	5350	54
456	20231027	115200	70150750	5400	5400	5400	5400	0
457	20231027	115100	70150750	5400	5400	5400	5400	0
458	20231027	115000	70150750	5400	5400	5400	5400	0
459	20231027	114900	70150750	5400	5400	5400	5400	0
460	20231027	114800	70150750	5400	5400	5400	5400	0
461	20231027	114700	70150750	5400	5400	5400	5400	0
462	20231027	114600	70150750	5400	5400	5400	5400	0
463	20231027	114500	70150750	5400	5400	5400	5400	0
464	20231027	114400	70150750	5400	5400	5400	5400	0
465	20231027	114300	70150750	5400	5400	5400	5400	0
466	20231027	114200	70150750	5400	5400	5400	5400	0
467	20231027	114100	70150750	5400	5400	5400	5400	0
468	20231027	114000	70150750	5400	5400	5400	5400	0
469	20231027	113900	70150750	5400	5400	5400	5400	0
470	20231027	113800	70150750	5400	5400	5400	5400	0
471	20231027	113700	70150750	5400	5400	5400	5400	0
472	20231027	113600	70150750	5400	5400	5400	5400	0
473	20231027	113500	70150750	5400	5400	5400	5400	0
474	20231027	113400	70150750	5400	5380	5400	5380	280
475	20231027	113300	68638930	5400	5400	5400	5400	0
476	20231027	113200	68638930	5400	5400	5400	5400	0
477	20231027	113100	68638930	5400	5400	5400	5400	4
478	20231027	113000	68617330	5400	5400	5400	5400	0
479	20231027	112900	68617330	5400	5400	5400	5400	1
480	20231027	112800	68611930	5400	5400	5400	5400	0
481	20231027	112700	68611930	5400	5400	5400	5400	0
482	20231027	112600	68611930	5400	5400	5400	5400	0
483	20231027	112500	68611930	5400	5400	5400	5400	1245
484	20231027	112400	61888930	5400	5400	5400	5400	29
485	20231027	112300	61732330	5390	5390	5390	5390	245
486	20231027	112200	60411780	5390	5390	5390	5390	0
487	20231027	112100	60411780	5390	5390	5390	5390	0
488	20231027	112000	60411780	5390	5390	5390	5390	0
489	20231027	111900	60411780	5390	5390	5390	5390	0
490	20231027	111800	60411780	5390	5390	5390	5390	5
491	20231027	111700	60384830	5390	5390	5390	5390	0
492	20231027	111600	60384830	5390	5390	5390	5390	50
493	20231027	111500	60115330	5400	5400	5400	5400	0
494	20231027	111400	60115330	5400	5400	5400	5400	0
495	20231027	111300	60115330	5400	5400	5400	5400	0
496	20231027	111200	60115330	5400	5400	5400	5400	10
497	20231027	111100	60061330	5400	5400	5400	5400	0
498	20231027	111000	60061330	5400	5400	5400	5400	0
499	20231027	110900	60061330	5400	5400	5400	5400	250
500	20231027	110800	58711330	5410	5410	5410	5410	1
501	20231027	110700	58705920	5410	5370	5410	5370	2822
502	20231027	110600	43468870	5370	5370	5370	5370	0
503	20231027	110500	43468870	5370	5370	5370	5370	0
504	20231027	110400	43468870	5370	5400	5400	5370	224
505	20231027	110300	42264250	5400	5390	5400	5390	119
506	20231027	110200	41621860	5370	5390	5390	5370	303
507	20231027	110100	39988750	5390	5390	5390	5390	0
508	20231027	110000	39988750	5390	5390	5390	5390	0
509	20231027	105900	39988750	5390	5390	5390	5390	0
510	20231027	105800	39988750	5390	5390	5390	5390	0
511	20231027	105700	39988750	5390	5390	5390	5390	0
512	20231027	105600	39988750	5390	5390	5390	5390	0
513	20231027	105500	39988750	5390	5390	5390	5390	0
514	20231027	105400	39988750	5390	5390	5390	5390	0
515	20231027	105300	39988750	5390	5390	5390	5390	0
516	20231027	105200	39988750	5390	5390	5390	5390	0
517	20231027	105100	39988750	5390	5390	5390	5390	0
518	20231027	105000	39988750	5390	5390	5390	5390	0
519	20231027	104900	39988750	5390	5390	5390	5390	78
520	20231027	104800	39568330	5390	5390	5390	5390	0
521	20231027	104700	39568330	5390	5390	5390	5390	0
522	20231027	104600	39568330	5390	5390	5390	5390	0
523	20231027	104500	39568330	5390	5390	5390	5390	0
524	20231027	104400	39568330	5390	5400	5400	5390	15
525	20231027	104300	39487350	5360	5360	5360	5360	0
526	20231027	104200	39487350	5360	5360	5360	5360	0
527	20231027	104100	39487350	5360	5360	5360	5360	0
528	20231027	104000	39487350	5360	5360	5360	5360	0
529	20231027	103900	39487350	5360	5360	5360	5360	0
530	20231027	103800	39487350	5360	5360	5360	5360	0
531	20231027	103700	39487350	5360	5360	5360	5360	2
532	20231027	103600	39476630	5400	5340	5400	5340	5
533	20231027	103500	39449870	5320	5310	5390	5310	930
534	20231027	103400	34453810	5310	5310	5310	5310	0
535	20231027	103300	34453810	5310	5300	5310	5280	333
536	20231027	103200	32688820	5300	5300	5300	5300	10
537	20231027	103100	32635820	5300	5300	5300	5300	1
538	20231027	103000	32630520	5280	5280	5280	5280	0
539	20231027	102900	32630520	5280	5280	5280	5280	1
540	20231027	102800	32625240	5280	5280	5280	5280	1
541	20231027	102700	32619960	5280	5280	5280	5280	2
542	20231027	102600	32609400	5300	5280	5300	5270	170
543	20231027	102500	31708540	5270	5290	5300	5270	25
544	20231027	102400	31576250	5290	5290	5290	5290	0
545	20231027	102300	31576250	5290	5290	5290	5290	0
546	20231027	102200	31576250	5290	5290	5290	5290	0
547	20231027	102100	31576250	5290	5290	5290	5290	0
548	20231027	102000	31576250	5290	5290	5290	5290	100
549	20231027	101900	31047250	5250	5250	5250	5250	2
550	20231027	101800	31036750	5240	5240	5240	5240	0
551	20231027	101700	31036750	5240	5240	5240	5240	0
552	20231027	101600	31036750	5240	5240	5240	5240	0
553	20231027	101500	31036750	5240	5240	5240	5240	0
554	20231027	101400	31036750	5240	5240	5240	5240	0
555	20231027	101300	31036750	5240	5280	5280	5240	74
556	20231027	101200	30648790	5280	5280	5280	5280	0
557	20231027	101100	30648790	5280	5280	5280	5280	0
558	20231027	101000	30648790	5280	5280	5280	5280	0
559	20231027	100900	30648790	5280	5280	5280	5280	0
560	20231027	100800	30648790	5280	5290	5290	5280	109
561	20231027	100700	30073260	5280	5270	5280	5270	92
562	20231027	100600	29587510	5280	5280	5280	5280	0
563	20231027	100500	29587510	5280	5280	5280	5280	0
564	20231027	100400	29587510	5280	5280	5280	5280	0
565	20231027	100300	29587510	5280	5280	5280	5280	0
566	20231027	100200	29587510	5280	5240	5280	5240	110
567	20231027	100100	29008210	5240	5240	5240	5240	0
568	20231027	100000	29008210	5240	5240	5240	5240	4
569	20231027	095900	28987250	5240	5240	5240	5240	0
570	20231027	095800	28987250	5240	5240	5240	5240	0
571	20231027	095700	28987250	5240	5240	5240	5240	0
572	20231027	095600	28987250	5240	5240	5240	5240	0
573	20231027	095500	28987250	5240	5240	5240	5240	0
574	20231027	095400	28987250	5240	5240	5240	5240	0
575	20231027	095300	28987250	5240	5240	5240	5240	0
576	20231027	095200	28987250	5240	5240	5240	5240	0
577	20231027	095100	28987250	5240	5240	5240	5240	0
578	20231027	095000	28987250	5240	5240	5240	5240	0
579	20231027	094900	28987250	5240	5240	5240	5240	1
580	20231027	094800	28982010	5260	5260	5260	5260	0
581	20231027	094700	28982010	5260	5260	5260	5260	0
582	20231027	094600	28982010	5260	5260	5260	5260	0
583	20231027	094500	28982010	5260	5260	5260	5260	1
584	20231027	094400	28976750	5260	5260	5260	5260	2
585	20231027	094300	28966230	5260	5260	5260	5260	0
586	20231027	094200	28966230	5260	5260	5260	5260	0
587	20231027	094100	28966230	5260	5260	5260	5260	0
588	20231027	094000	28966230	5260	5260	5260	5260	0
589	20231027	093900	28966230	5260	5260	5260	5260	200
590	20231027	093800	27914230	5260	5260	5260	5260	0
591	20231027	093700	27914230	5260	5260	5260	5260	0
592	20231027	093600	27914230	5260	5260	5260	5260	0
593	20231027	093500	27914230	5260	5260	5260	5260	1
594	20231027	093400	27908970	5260	5260	5260	5260	1
595	20231027	093300	27903710	5220	5220	5220	5220	0
596	20231027	093200	27903710	5220	5220	5220	5220	0
597	20231027	093100	27903710	5220	5220	5220	5220	0
598	20231027	093000	27903710	5220	5240	5240	5220	50
599	20231027	092900	27642410	5230	5230	5230	5230	0
600	20231027	092800	27642410	5230	5240	5240	5230	70
601	20231027	092700	27276110	5250	5250	5250	5250	177
602	20231027	092600	26346860	5260	5270	5270	5260	530
603	20231027	092500	23559050	5270	5280	5280	5270	629
604	20231027	092400	20240150	5300	5300	5300	5300	0
605	20231027	092300	20240150	5300	5300	5300	5300	16
606	20231027	092200	20155350	5300	5300	5300	5300	70
607	20231027	092100	19784350	5300	5300	5300	5300	0
608	20231027	092000	19784350	5300	5300	5300	5300	0
609	20231027	091900	19784350	5300	5300	5300	5300	107
610	20231027	091800	19217250	5300	5300	5300	5300	2
611	20231027	091700	19206650	5280	5280	5280	5280	0
612	20231027	091600	19206650	5280	5280	5280	5280	2
613	20231027	091500	19196090	5260	5260	5260	5260	0
614	20231027	091400	19196090	5260	5260	5260	5260	0
615	20231027	091300	19196090	5260	5260	5260	5260	0
616	20231027	091200	19196090	5260	5260	5260	5260	0
617	20231027	091100	19196090	5260	5270	5270	5260	15
618	20231027	091000	19117140	5260	5260	5260	5260	0
619	20231027	090900	19117140	5260	5260	5260	5260	0
620	20231027	090800	19117140	5260	5280	5280	5260	376
621	20231027	090700	17136620	5280	5280	5280	5280	65
622	20231027	090600	16793420	5280	5280	5280	5280	0
623	20231027	090500	16793420	5280	5280	5280	5280	163
624	20231027	090400	15932780	5250	5280	5280	5250	385
625	20231027	090300	13908470	5280	5280	5280	5280	5
626	20231027	090200	13882070	5280	5300	5300	5280	798
627	20231027	090100	9657570	5310	5310	5310	5310	28
628	20231027	090000	9508890	5310	5300	5310	5300	1794