KissMeData/262840/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203200	59002680	5280	5280	5280	5280	463
3	20231027	203100	59002680	5280	5280	5280	5280	0
4	20231027	203000	59002680	5280	5280	5280	5280	0
5	20231027	202900	59002680	5280	5280	5280	5280	0
6	20231027	202800	59002680	5280	5280	5280	5280	0
7	20231027	202700	59002680	5280	5280	5280	5280	0
8	20231027	202600	59002680	5280	5280	5280	5280	0
9	20231027	202500	59002680	5280	5280	5280	5280	0
10	20231027	202400	59002680	5280	5280	5280	5280	0
11	20231027	202300	59002680	5280	5280	5280	5280	0
12	20231027	202200	59002680	5280	5280	5280	5280	0
13	20231027	202100	59002680	5280	5280	5280	5280	0
14	20231027	202000	59002680	5280	5280	5280	5280	0
15	20231027	201900	59002680	5280	5280	5280	5280	0
16	20231027	201800	59002680	5280	5280	5280	5280	0
17	20231027	201700	59002680	5280	5280	5280	5280	0
18	20231027	201600	59002680	5280	5280	5280	5280	0
19	20231027	201500	59002680	5280	5280	5280	5280	0
20	20231027	201400	59002680	5280	5280	5280	5280	0
21	20231027	201300	59002680	5280	5280	5280	5280	0
22	20231027	201200	59002680	5280	5280	5280	5280	0
23	20231027	201100	59002680	5280	5280	5280	5280	0
24	20231027	201000	59002680	5280	5280	5280	5280	0
25	20231027	200900	59002680	5280	5280	5280	5280	0
26	20231027	200800	59002680	5280	5280	5280	5280	0
27	20231027	200700	59002680	5280	5280	5280	5280	0
28	20231027	200600	59002680	5280	5280	5280	5280	0
29	20231027	200500	59002680	5280	5280	5280	5280	0
30	20231027	200400	59002680	5280	5280	5280	5280	0
31	20231027	200300	59002680	5280	5280	5280	5280	0
32	20231027	200200	59002680	5280	5280	5280	5280	463
33	20231027	200100	59002680	5280	5280	5280	5280	0
34	20231027	200000	59002680	5280	5280	5280	5280	0
35	20231027	195900	59002680	5280	5280	5280	5280	0
36	20231027	195800	59002680	5280	5280	5280	5280	0
37	20231027	195700	59002680	5280	5280	5280	5280	0
38	20231027	195600	59002680	5280	5280	5280	5280	0
39	20231027	195500	59002680	5280	5280	5280	5280	0
40	20231027	195400	59002680	5280	5280	5280	5280	0
41	20231027	195300	59002680	5280	5280	5280	5280	0
42	20231027	195200	59002680	5280	5280	5280	5280	0
43	20231027	195100	59002680	5280	5280	5280	5280	0
44	20231027	195000	59002680	5280	5280	5280	5280	0
45	20231027	194900	59002680	5280	5280	5280	5280	0
46	20231027	194800	59002680	5280	5280	5280	5280	0
47	20231027	194700	59002680	5280	5280	5280	5280	0
48	20231027	194600	59002680	5280	5280	5280	5280	0
49	20231027	194500	59002680	5280	5280	5280	5280	0
50	20231027	194400	59002680	5280	5280	5280	5280	0
51	20231027	194300	59002680	5280	5280	5280	5280	0
52	20231027	194200	59002680	5280	5280	5280	5280	0
53	20231027	194100	59002680	5280	5280	5280	5280	0
54	20231027	194000	59002680	5280	5280	5280	5280	0
55	20231027	193900	59002680	5280	5280	5280	5280	0
56	20231027	193800	59002680	5280	5280	5280	5280	0
57	20231027	193700	59002680	5280	5280	5280	5280	0
58	20231027	193600	59002680	5280	5280	5280	5280	0
59	20231027	193500	59002680	5280	5280	5280	5280	0
60	20231027	193400	59002680	5280	5280	5280	5280	0
61	20231027	193300	59002680	5280	5280	5280	5280	0
62	20231027	193200	59002680	5280	5280	5280	5280	463
63	20231027	193100	59002680	5280	5280	5280	5280	0
64	20231027	193000	59002680	5280	5280	5280	5280	0
65	20231027	192900	59002680	5280	5280	5280	5280	0
66	20231027	192800	59002680	5280	5280	5280	5280	0
67	20231027	192700	59002680	5280	5280	5280	5280	0
68	20231027	192600	59002680	5280	5280	5280	5280	0
69	20231027	192500	59002680	5280	5280	5280	5280	0
70	20231027	192400	59002680	5280	5280	5280	5280	0
71	20231027	192300	59002680	5280	5280	5280	5280	0
72	20231027	192200	59002680	5280	5280	5280	5280	0
73	20231027	192100	59002680	5280	5280	5280	5280	0
74	20231027	192000	59002680	5280	5280	5280	5280	0
75	20231027	191900	59002680	5280	5280	5280	5280	0
76	20231027	191800	59002680	5280	5280	5280	5280	0
77	20231027	191700	59002680	5280	5280	5280	5280	0
78	20231027	191600	59002680	5280	5280	5280	5280	0
79	20231027	191500	59002680	5280	5280	5280	5280	0
80	20231027	191400	59002680	5280	5280	5280	5280	0
81	20231027	191300	59002680	5280	5280	5280	5280	0
82	20231027	191200	59002680	5280	5280	5280	5280	0
83	20231027	191100	59002680	5280	5280	5280	5280	0
84	20231027	191000	59002680	5280	5280	5280	5280	0
85	20231027	190900	59002680	5280	5280	5280	5280	0
86	20231027	190800	59002680	5280	5280	5280	5280	0
87	20231027	190700	59002680	5280	5280	5280	5280	0
88	20231027	190600	59002680	5280	5280	5280	5280	0
89	20231027	190500	59002680	5280	5280	5280	5280	0
90	20231027	190400	59002680	5280	5280	5280	5280	0
91	20231027	190300	59002680	5280	5280	5280	5280	0
92	20231027	190200	59002680	5280	5280	5280	5280	463
93	20231027	190100	59002680	5280	5280	5280	5280	0
94	20231027	190000	59002680	5280	5280	5280	5280	0
95	20231027	185900	59002680	5280	5280	5280	5280	0
96	20231027	185800	59002680	5280	5280	5280	5280	0
97	20231027	185700	59002680	5280	5280	5280	5280	0
98	20231027	185600	59002680	5280	5280	5280	5280	0
99	20231027	185500	59002680	5280	5280	5280	5280	0
100	20231027	185400	59002680	5280	5280	5280	5280	0
101	20231027	185300	59002680	5280	5280	5280	5280	0
102	20231027	185200	59002680	5280	5280	5280	5280	0
103	20231027	185100	59002680	5280	5280	5280	5280	0
104	20231027	185000	59002680	5280	5280	5280	5280	0
105	20231027	184900	59002680	5280	5280	5280	5280	0
106	20231027	184800	59002680	5280	5280	5280	5280	0
107	20231027	184700	59002680	5280	5280	5280	5280	0
108	20231027	184600	59002680	5280	5280	5280	5280	0
109	20231027	184500	59002680	5280	5280	5280	5280	0
110	20231027	184400	59002680	5280	5280	5280	5280	0
111	20231027	184300	59002680	5280	5280	5280	5280	0
112	20231027	184200	59002680	5280	5280	5280	5280	0
113	20231027	184100	59002680	5280	5280	5280	5280	0
114	20231027	184000	59002680	5280	5280	5280	5280	0
115	20231027	183900	59002680	5280	5280	5280	5280	0
116	20231027	183800	59002680	5280	5280	5280	5280	0
117	20231027	183700	59002680	5280	5280	5280	5280	0
118	20231027	183600	59002680	5280	5280	5280	5280	0
119	20231027	183500	59002680	5280	5280	5280	5280	0
120	20231027	183400	59002680	5280	5280	5280	5280	0
121	20231027	183300	59002680	5280	5280	5280	5280	0
122	20231027	183200	59002680	5280	5280	5280	5280	463
123	20231027	183100	59002680	5280	5280	5280	5280	0
124	20231027	183000	59002680	5280	5280	5280	5280	0
125	20231027	182900	59002680	5280	5280	5280	5280	0
126	20231027	182800	59002680	5280	5280	5280	5280	0
127	20231027	182700	59002680	5280	5280	5280	5280	0
128	20231027	182600	59002680	5280	5280	5280	5280	0
129	20231027	182500	59002680	5280	5280	5280	5280	0
130	20231027	182400	59002680	5280	5280	5280	5280	0
131	20231027	182300	59002680	5280	5280	5280	5280	0
132	20231027	182200	59002680	5280	5280	5280	5280	0
133	20231027	182100	59002680	5280	5280	5280	5280	0
134	20231027	182000	59002680	5280	5280	5280	5280	0
135	20231027	181900	59002680	5280	5280	5280	5280	0
136	20231027	181800	59002680	5280	5280	5280	5280	0
137	20231027	181700	59002680	5280	5280	5280	5280	0
138	20231027	181600	59002680	5280	5280	5280	5280	0
139	20231027	181500	59002680	5280	5280	5280	5280	0
140	20231027	181400	59002680	5280	5280	5280	5280	0
141	20231027	181300	59002680	5280	5280	5280	5280	0
142	20231027	181200	59002680	5280	5280	5280	5280	0
143	20231027	181100	59002680	5280	5280	5280	5280	0
144	20231027	181000	59002680	5280	5280	5280	5280	0
145	20231027	180900	59002680	5280	5280	5280	5280	0
146	20231027	180800	59002680	5280	5280	5280	5280	0
147	20231027	180700	59002680	5280	5280	5280	5280	0
148	20231027	180600	59002680	5280	5280	5280	5280	0
149	20231027	180500	59002680	5280	5280	5280	5280	0
150	20231027	180400	59002680	5280	5280	5280	5280	0
151	20231027	180300	59002680	5280	5280	5280	5280	0
152	20231027	180200	59002680	5280	5280	5280	5280	463
153	20231027	180100	59002680	5280	5280	5280	5280	0
154	20231027	180000	59002680	5280	5280	5280	5280	0
155	20231027	175900	59002680	5280	5280	5280	5280	0
156	20231027	175800	59002680	5280	5280	5280	5280	0
157	20231027	175700	59002680	5280	5280	5280	5280	0
158	20231027	175600	59002680	5280	5280	5280	5280	0
159	20231027	175500	59002680	5280	5280	5280	5280	0
160	20231027	175400	59002680	5280	5280	5280	5280	0
161	20231027	175300	59002680	5280	5280	5280	5280	0
162	20231027	175200	59002680	5280	5280	5280	5280	0
163	20231027	175100	59002680	5280	5280	5280	5280	0
164	20231027	175000	59002680	5280	5280	5280	5280	0
165	20231027	174900	59002680	5280	5280	5280	5280	0
166	20231027	174800	59002680	5280	5280	5280	5280	0
167	20231027	174700	59002680	5280	5280	5280	5280	0
168	20231027	174600	59002680	5280	5280	5280	5280	0
169	20231027	174500	59002680	5280	5280	5280	5280	0
170	20231027	174400	59002680	5280	5280	5280	5280	0
171	20231027	174300	59002680	5280	5280	5280	5280	0
172	20231027	174200	59002680	5280	5280	5280	5280	0
173	20231027	174100	59002680	5280	5280	5280	5280	0
174	20231027	174000	59002680	5280	5280	5280	5280	0
175	20231027	173900	59002680	5280	5280	5280	5280	0
176	20231027	173800	59002680	5280	5280	5280	5280	0
177	20231027	173700	59002680	5280	5280	5280	5280	0
178	20231027	173600	59002680	5280	5280	5280	5280	0
179	20231027	173500	59002680	5280	5280	5280	5280	0
180	20231027	173400	59002680	5280	5280	5280	5280	0
181	20231027	173300	59002680	5280	5280	5280	5280	0
182	20231027	173200	59002680	5280	5280	5280	5280	463
183	20231027	173100	59002680	5280	5280	5280	5280	0
184	20231027	173000	59002680	5280	5280	5280	5280	0
185	20231027	172900	59002680	5280	5280	5280	5280	0
186	20231027	172800	59002680	5280	5280	5280	5280	0
187	20231027	172700	59002680	5280	5280	5280	5280	0
188	20231027	172600	59002680	5280	5280	5280	5280	0
189	20231027	172500	59002680	5280	5280	5280	5280	0
190	20231027	172400	59002680	5280	5280	5280	5280	0
191	20231027	172300	59002680	5280	5280	5280	5280	0
192	20231027	172200	59002680	5280	5280	5280	5280	0
193	20231027	172100	59002680	5280	5280	5280	5280	0
194	20231027	172000	59002680	5280	5280	5280	5280	0
195	20231027	171900	59002680	5280	5280	5280	5280	0
196	20231027	171800	59002680	5280	5280	5280	5280	0
197	20231027	171700	59002680	5280	5280	5280	5280	0
198	20231027	171600	59002680	5280	5280	5280	5280	0
199	20231027	171500	59002680	5280	5280	5280	5280	0
200	20231027	171400	59002680	5280	5280	5280	5280	0
201	20231027	171300	59002680	5280	5280	5280	5280	0
202	20231027	171200	59002680	5280	5280	5280	5280	0
203	20231027	171100	59002680	5280	5280	5280	5280	0
204	20231027	171000	59002680	5280	5280	5280	5280	0
205	20231027	170900	59002680	5280	5280	5280	5280	0
206	20231027	170800	59002680	5280	5280	5280	5280	0
207	20231027	170700	59002680	5280	5280	5280	5280	0
208	20231027	170600	59002680	5280	5280	5280	5280	0
209	20231027	170500	59002680	5280	5280	5280	5280	0
210	20231027	170400	59002680	5280	5280	5280	5280	0
211	20231027	170300	59002680	5280	5280	5280	5280	0
212	20231027	170200	59002680	5280	5280	5280	5280	463
213	20231027	170100	59002680	5280	5280	5280	5280	0
214	20231027	170000	59002680	5280	5280	5280	5280	0
215	20231027	165900	59002680	5280	5280	5280	5280	0
216	20231027	165800	59002680	5280	5280	5280	5280	0
217	20231027	165700	59002680	5280	5280	5280	5280	0
218	20231027	165600	59002680	5280	5280	5280	5280	0
219	20231027	165500	59002680	5280	5280	5280	5280	0
220	20231027	165400	59002680	5280	5280	5280	5280	0
221	20231027	165300	59002680	5280	5280	5280	5280	0
222	20231027	165200	59002680	5280	5280	5280	5280	0
223	20231027	165100	59002680	5280	5280	5280	5280	0
224	20231027	165000	59002680	5280	5280	5280	5280	0
225	20231027	164900	59002680	5280	5280	5280	5280	0
226	20231027	164800	59002680	5280	5280	5280	5280	0
227	20231027	164700	59002680	5280	5280	5280	5280	0
228	20231027	164600	59002680	5280	5280	5280	5280	0
229	20231027	164500	59002680	5280	5280	5280	5280	0
230	20231027	164400	59002680	5280	5280	5280	5280	0
231	20231027	164300	59002680	5280	5280	5280	5280	0
232	20231027	164200	59002680	5280	5280	5280	5280	0
233	20231027	164100	59002680	5280	5280	5280	5280	0
234	20231027	164000	59002680	5280	5280	5280	5280	0
235	20231027	163900	59002680	5280	5280	5280	5280	0
236	20231027	163800	59002680	5280	5280	5280	5280	0
237	20231027	163700	59002680	5280	5280	5280	5280	0
238	20231027	163600	59002680	5280	5280	5280	5280	0
239	20231027	163500	59002680	5280	5280	5280	5280	0
240	20231027	163400	59002680	5280	5280	5280	5280	0
241	20231027	163300	59002680	5280	5280	5280	5280	0
242	20231027	163200	59002680	5280	5280	5280	5280	463
243	20231027	163100	59002680	5280	5280	5280	5280	0
244	20231027	163000	59002680	5280	5280	5280	5280	0
245	20231027	162900	59002680	5280	5280	5280	5280	0
246	20231027	162800	59002680	5280	5280	5280	5280	0
247	20231027	162700	59002680	5280	5280	5280	5280	0
248	20231027	162600	59002680	5280	5280	5280	5280	0
249	20231027	162500	59002680	5280	5280	5280	5280	0
250	20231027	162400	59002680	5280	5280	5280	5280	0
251	20231027	162300	59002680	5280	5280	5280	5280	0
252	20231027	162200	59002680	5280	5280	5280	5280	0
253	20231027	162100	59002680	5280	5280	5280	5280	0
254	20231027	162000	59002680	5280	5280	5280	5280	0
255	20231027	161900	59002680	5280	5280	5280	5280	0
256	20231027	161800	59002680	5280	5280	5280	5280	0
257	20231027	161700	59002680	5280	5280	5280	5280	0
258	20231027	161600	59002680	5280	5280	5280	5280	0
259	20231027	161500	59002680	5280	5280	5280	5280	0
260	20231027	161400	59002680	5280	5280	5280	5280	0
261	20231027	161300	59002680	5280	5280	5280	5280	0
262	20231027	161200	59002680	5280	5280	5280	5280	0
263	20231027	161100	59002680	5280	5280	5280	5280	0
264	20231027	161000	59002680	5280	5280	5280	5280	0
265	20231027	160900	59002680	5280	5280	5280	5280	0
266	20231027	160800	59002680	5280	5280	5280	5280	0
267	20231027	160700	59002680	5280	5280	5280	5280	0
268	20231027	160600	59002680	5280	5280	5280	5280	0
269	20231027	160500	59002680	5280	5280	5280	5280	0
270	20231027	160400	59002680	5280	5280	5280	5280	0
271	20231027	160300	59002680	5280	5280	5280	5280	0
272	20231027	160200	59002680	5280	5280	5280	5280	463
273	20231027	160100	59002680	5280	5280	5280	5280	0
274	20231027	160000	59002680	5280	5280	5280	5280	0
275	20231027	155900	59002680	5280	5280	5280	5280	0
276	20231027	155800	59002680	5280	5280	5280	5280	0
277	20231027	155700	59002680	5280	5280	5280	5280	0
278	20231027	155600	59002680	5280	5280	5280	5280	0
279	20231027	155500	59002680	5280	5280	5280	5280	0
280	20231027	155400	59002680	5280	5280	5280	5280	0
281	20231027	155300	59002680	5280	5280	5280	5280	0
282	20231027	155200	59002680	5280	5280	5280	5280	0
283	20231027	155100	59002680	5280	5280	5280	5280	0
284	20231027	155000	59002680	5280	5280	5280	5280	0
285	20231027	154900	59002680	5280	5280	5280	5280	0
286	20231027	154800	59002680	5280	5280	5280	5280	0
287	20231027	154700	59002680	5280	5280	5280	5280	0
288	20231027	154600	59002680	5280	5280	5280	5280	0
289	20231027	154500	59002680	5280	5280	5280	5280	0
290	20231027	154400	59002680	5280	5280	5280	5280	0
291	20231027	154300	59002680	5280	5280	5280	5280	0
292	20231027	154200	59002680	5280	5280	5280	5280	0
293	20231027	154100	59002680	5280	5280	5280	5280	0
294	20231027	154000	59002680	5280	5280	5280	5280	0
295	20231027	153900	59002680	5280	5280	5280	5280	0
296	20231027	153800	59002680	5280	5280	5280	5280	0
297	20231027	153700	59002680	5280	5280	5280	5280	0
298	20231027	153600	59002680	5280	5280	5280	5280	0
299	20231027	153500	59002680	5280	5280	5280	5280	0
300	20231027	153400	59002680	5280	5280	5280	5280	0
301	20231027	153300	59002680	5280	5280	5280	5280	0
302	20231027	153200	59002680	5280	5280	5280	5280	463
303	20231027	153100	59002680	5280	5280	5280	5280	0
304	20231027	153000	59002680	5280	5280	5280	5280	463
305	20231027	152900	56558040	5300	5300	5300	5300	0
306	20231027	152800	56558040	5300	5300	5300	5300	0
307	20231027	152700	56558040	5300	5300	5300	5300	0
308	20231027	152600	56558040	5300	5300	5300	5300	0
309	20231027	152500	56558040	5300	5300	5300	5300	0
310	20231027	152400	56558040	5300	5300	5300	5300	0
311	20231027	152300	56558040	5300	5300	5300	5300	0
312	20231027	152200	56558040	5300	5300	5300	5300	0
313	20231027	152100	56558040	5300	5300	5300	5300	0
314	20231027	152000	56558040	5300	5300	5300	5300	0
315	20231027	151900	56558040	5300	5270	5300	5270	55
316	20231027	151800	56268140	5290	5290	5290	5290	0
317	20231027	151700	56268140	5290	5290	5290	5290	0
318	20231027	151600	56268140	5290	5290	5290	5290	0
319	20231027	151500	56268140	5290	5290	5290	5290	0
320	20231027	151400	56268140	5290	5290	5290	5290	1
321	20231027	151300	56262850	5300	5300	5300	5300	0
322	20231027	151200	56262850	5300	5300	5300	5300	0
323	20231027	151100	56262850	5300	5300	5300	5300	0
324	20231027	151000	56262850	5300	5300	5300	5300	0
325	20231027	150900	56262850	5300	5290	5300	5290	2
326	20231027	150800	56252260	5290	5300	5300	5280	81
327	20231027	150700	55823150	5300	5300	5300	5300	0
328	20231027	150600	55823150	5300	5300	5300	5300	0
329	20231027	150500	55823150	5300	5300	5300	5300	0
330	20231027	150400	55823150	5300	5300	5300	5300	0
331	20231027	150300	55823150	5300	5300	5300	5300	0
332	20231027	150200	55823150	5300	5300	5300	5300	0
333	20231027	150100	55823150	5300	5300	5300	5300	0
334	20231027	150000	55823150	5300	5300	5300	5300	0
335	20231027	145900	55823150	5300	5300	5300	5300	0
336	20231027	145800	55823150	5300	5300	5300	5300	0
337	20231027	145700	55823150	5300	5300	5300	5300	0
338	20231027	145600	55823150	5300	5300	5300	5300	0
339	20231027	145500	55823150	5300	5300	5300	5300	0
340	20231027	145400	55823150	5300	5300	5300	5300	0
341	20231027	145300	55823150	5300	5300	5300	5300	0
342	20231027	145200	55823150	5300	5300	5300	5300	0
343	20231027	145100	55823150	5300	5300	5300	5300	0
344	20231027	145000	55823150	5300	5300	5300	5300	1
345	20231027	144900	55817850	5280	5280	5280	5280	1
346	20231027	144800	55812570	5290	5290	5290	5290	0
347	20231027	144700	55812570	5290	5290	5290	5290	0
348	20231027	144600	55812570	5290	5290	5290	5290	0
349	20231027	144500	55812570	5290	5290	5290	5290	0
350	20231027	144400	55812570	5290	5290	5290	5290	0
351	20231027	144300	55812570	5290	5290	5290	5290	0
352	20231027	144200	55812570	5290	5290	5290	5290	0
353	20231027	144100	55812570	5290	5290	5290	5290	0
354	20231027	144000	55812570	5290	5290	5290	5290	0
355	20231027	143900	55812570	5290	5290	5290	5290	0
356	20231027	143800	55812570	5290	5290	5290	5290	0
357	20231027	143700	55812570	5290	5290	5290	5290	4
358	20231027	143600	55791410	5310	5310	5310	5310	0
359	20231027	143500	55791410	5310	5310	5310	5310	0
360	20231027	143400	55791410	5310	5300	5310	5300	30
361	20231027	143300	55632400	5310	5310	5310	5310	0
362	20231027	143200	55632400	5310	5310	5310	5310	0
363	20231027	143100	55632400	5310	5300	5310	5300	100
364	20231027	143000	55101450	5300	5300	5300	5300	0
365	20231027	142900	55101450	5300	5300	5300	5300	0
366	20231027	142800	55101450	5300	5300	5300	5300	0
367	20231027	142700	55101450	5300	5300	5300	5300	0
368	20231027	142600	55101450	5300	5300	5300	5300	0
369	20231027	142500	55101450	5300	5300	5300	5300	0
370	20231027	142400	55101450	5300	5300	5300	5300	0
371	20231027	142300	55101450	5300	5300	5300	5300	0
372	20231027	142200	55101450	5300	5300	5300	5300	0
373	20231027	142100	55101450	5300	5300	5300	5300	0
374	20231027	142000	55101450	5300	5300	5300	5300	0
375	20231027	141900	55101450	5300	5300	5300	5300	0
376	20231027	141800	55101450	5300	5300	5300	5300	0
377	20231027	141700	55101450	5300	5300	5300	5300	0
378	20231027	141600	55101450	5300	5300	5300	5300	2
379	20231027	141500	55090850	5290	5290	5290	5290	0
380	20231027	141400	55090850	5290	5290	5290	5290	0
381	20231027	141300	55090850	5290	5290	5290	5290	2
382	20231027	141200	55080270	5310	5310	5310	5310	0
383	20231027	141100	55080270	5310	5290	5310	5290	4
384	20231027	141000	55059050	5300	5290	5300	5290	33
385	20231027	140900	54884310	5320	5320	5320	5320	0
386	20231027	140800	54884310	5320	5320	5320	5320	0
387	20231027	140700	54884310	5320	5320	5320	5320	0
388	20231027	140600	54884310	5320	5320	5320	5320	0
389	20231027	140500	54884310	5320	5320	5320	5320	0
390	20231027	140400	54884310	5320	5320	5320	5320	0
391	20231027	140300	54884310	5320	5320	5320	5320	0
392	20231027	140200	54884310	5320	5320	5320	5320	0
393	20231027	140100	54884310	5320	5320	5320	5320	0
394	20231027	140000	54884310	5320	5320	5320	5320	0
395	20231027	135900	54884310	5320	5320	5320	5320	0
396	20231027	135800	54884310	5320	5320	5320	5320	0
397	20231027	135700	54884310	5320	5320	5320	5320	0
398	20231027	135600	54884310	5320	5320	5320	5320	0
399	20231027	135500	54884310	5320	5320	5320	5320	0
400	20231027	135400	54884310	5320	5320	5320	5320	0
401	20231027	135300	54884310	5320	5320	5320	5320	0
402	20231027	135200	54884310	5320	5320	5320	5320	30
403	20231027	135100	54724710	5330	5330	5330	5330	0
404	20231027	135000	54724710	5330	5330	5330	5330	0
405	20231027	134900	54724710	5330	5330	5330	5330	0
406	20231027	134800	54724710	5330	5300	5330	5300	2
407	20231027	134700	54714080	5290	5290	5290	5290	1
408	20231027	134600	54708790	5280	5280	5280	5280	0
409	20231027	134500	54708790	5280	5280	5280	5280	0
410	20231027	134400	54708790	5280	5320	5320	5280	12
411	20231027	134300	54644990	5270	5270	5270	5270	1
412	20231027	134200	54639720	5270	5270	5270	5270	0
413	20231027	134100	54639720	5270	5260	5270	5260	5
414	20231027	134000	54613400	5330	5330	5330	5330	0
415	20231027	133900	54613400	5330	5330	5330	5330	0
416	20231027	133800	54613400	5330	5330	5330	5330	0
417	20231027	133700	54613400	5330	5330	5330	5330	0
418	20231027	133600	54613400	5330	5270	5330	5270	5
419	20231027	133500	54586980	5310	5310	5310	5310	0
420	20231027	133400	54586980	5310	5310	5310	5310	0
421	20231027	133300	54586980	5310	5310	5310	5310	0
422	20231027	133200	54586980	5310	5310	5310	5310	0
423	20231027	133100	54586980	5310	5310	5310	5310	0
424	20231027	133000	54586980	5310	5310	5310	5310	0
425	20231027	132900	54586980	5310	5310	5310	5310	0
426	20231027	132800	54586980	5310	5310	5310	5310	0
427	20231027	132700	54586980	5310	5310	5310	5310	0
428	20231027	132600	54586980	5310	5310	5310	5310	0
429	20231027	132500	54586980	5310	5310	5310	5310	0
430	20231027	132400	54586980	5310	5310	5310	5310	0
431	20231027	132300	54586980	5310	5310	5310	5310	0
432	20231027	132200	54586980	5310	5310	5310	5310	0
433	20231027	132100	54586980	5310	5310	5310	5310	0
434	20231027	132000	54586980	5310	5310	5310	5310	0
435	20231027	131900	54586980	5310	5310	5310	5310	0
436	20231027	131800	54586980	5310	5310	5310	5310	0
437	20231027	131700	54586980	5310	5310	5310	5310	0
438	20231027	131600	54586980	5310	5310	5310	5310	0
439	20231027	131500	54586980	5310	5310	5310	5310	0
440	20231027	131400	54586980	5310	5310	5310	5310	0
441	20231027	131300	54586980	5310	5310	5310	5310	0
442	20231027	131200	54586980	5310	5310	5310	5310	0
443	20231027	131100	54586980	5310	5250	5310	5250	6
444	20231027	131000	54555230	5320	5320	5320	5320	0
445	20231027	130900	54555230	5320	5320	5320	5320	0
446	20231027	130800	54555230	5320	5320	5320	5320	54
447	20231027	130700	54267950	5320	5270	5320	5270	46
448	20231027	130600	54023380	5320	5320	5320	5320	0
449	20231027	130500	54023380	5320	5320	5320	5320	0
450	20231027	130400	54023380	5320	5320	5320	5320	0
451	20231027	130300	54023380	5320	5320	5320	5320	0
452	20231027	130200	54023380	5320	5320	5320	5320	0
453	20231027	130100	54023380	5320	5320	5320	5320	0
454	20231027	130000	54023380	5320	5320	5320	5320	0
455	20231027	125900	54023380	5320	5320	5320	5320	0
456	20231027	125800	54023380	5320	5320	5320	5320	0
457	20231027	125700	54023380	5320	5320	5320	5320	0
458	20231027	125600	54023380	5320	5320	5320	5320	0
459	20231027	125500	54023380	5320	5320	5320	5320	0
460	20231027	125400	54023380	5320	5320	5320	5320	0
461	20231027	125300	54023380	5320	5320	5320	5320	0
462	20231027	125200	54023380	5320	5320	5320	5320	0
463	20231027	125100	54023380	5320	5320	5320	5320	0
464	20231027	125000	54023380	5320	5320	5320	5320	0
465	20231027	124900	54023380	5320	5320	5320	5320	0
466	20231027	124800	54023380	5320	5320	5320	5320	0
467	20231027	124700	54023380	5320	5320	5320	5320	0
468	20231027	124600	54023380	5320	5320	5320	5320	0
469	20231027	124500	54023380	5320	5320	5320	5320	0
470	20231027	124400	54023380	5320	5320	5320	5320	0
471	20231027	124300	54023380	5320	5320	5320	5320	0
472	20231027	124200	54023380	5320	5320	5320	5320	0
473	20231027	124100	54023380	5320	5320	5320	5320	0
474	20231027	124000	54023380	5320	5320	5320	5320	0
475	20231027	123900	54023380	5320	5260	5320	5260	79
476	20231027	123800	53607240	5260	5310	5310	5200	715
477	20231027	123700	49852010	5320	5320	5320	5320	0
478	20231027	123600	49852010	5320	5320	5320	5320	0
479	20231027	123500	49852010	5320	5320	5320	5320	0
480	20231027	123400	49852010	5320	5320	5320	5320	0
481	20231027	123300	49852010	5320	5320	5320	5320	0
482	20231027	123200	49852010	5320	5320	5320	5320	0
483	20231027	123100	49852010	5320	5320	5320	5320	0
484	20231027	123000	49852010	5320	5320	5320	5320	0
485	20231027	122900	49852010	5320	5320	5320	5320	0
486	20231027	122800	49852010	5320	5320	5320	5320	0
487	20231027	122700	49852010	5320	5320	5320	5320	0
488	20231027	122600	49852010	5320	5330	5330	5320	394
489	20231027	122500	47755840	5330	5330	5330	5330	0
490	20231027	122400	47755840	5330	5330	5330	5330	0
491	20231027	122300	47755840	5330	5330	5330	5330	170
492	20231027	122200	46849740	5370	5370	5370	5370	0
493	20231027	122100	46849740	5370	5370	5370	5370	0
494	20231027	122000	46849740	5370	5370	5370	5370	0
495	20231027	121900	46849740	5370	5370	5370	5370	0
496	20231027	121800	46849740	5370	5370	5370	5370	0
497	20231027	121700	46849740	5370	5370	5370	5370	0
498	20231027	121600	46849740	5370	5370	5370	5370	0
499	20231027	121500	46849740	5370	5370	5370	5370	0
500	20231027	121400	46849740	5370	5370	5370	5370	0
501	20231027	121300	46849740	5370	5370	5370	5370	0
502	20231027	121200	46849740	5370	5370	5370	5370	11
503	20231027	121100	46790670	5350	5350	5350	5350	0
504	20231027	121000	46790670	5350	5350	5350	5350	14
505	20231027	120900	46715770	5330	5330	5330	5330	0
506	20231027	120800	46715770	5330	5330	5330	5330	0
507	20231027	120700	46715770	5330	5330	5330	5330	0
508	20231027	120600	46715770	5330	5360	5360	5330	15
509	20231027	120500	46635790	5370	5370	5370	5370	0
510	20231027	120400	46635790	5370	5370	5370	5370	0
511	20231027	120300	46635790	5370	5370	5370	5370	0
512	20231027	120200	46635790	5370	5370	5370	5370	0
513	20231027	120100	46635790	5370	5370	5370	5370	0
514	20231027	120000	46635790	5370	5370	5370	5370	13
515	20231027	115900	46565980	5370	5370	5370	5360	33
516	20231027	115800	46388780	5370	5370	5370	5370	24
517	20231027	115700	46259900	5370	5370	5370	5370	24
518	20231027	115600	46131020	5370	5370	5370	5370	33
519	20231027	115500	45953810	5370	5370	5370	5370	26
520	20231027	115400	45814190	5370	5370	5370	5370	31
521	20231027	115300	45647720	5370	5370	5370	5370	23
522	20231027	115200	45524210	5370	5370	5370	5370	22
523	20231027	115100	45406070	5370	5370	5370	5370	42
524	20231027	115000	45180530	5370	5370	5370	5370	23
525	20231027	114900	45057020	5370	5370	5370	5370	35
526	20231027	114800	44869070	5370	5370	5370	5370	17
527	20231027	114700	44777780	5370	5370	5370	5370	28
528	20231027	114600	44627420	5370	5370	5370	5370	38
529	20231027	114500	44423360	5370	5370	5370	5370	22
530	20231027	114400	44305220	5370	5370	5370	5370	36
531	20231027	114300	44111900	5370	5370	5370	5370	22
532	20231027	114200	43993760	5370	5370	5370	5370	18
533	20231027	114100	43897100	5370	5370	5370	5370	39
534	20231027	114000	43687670	5370	5370	5370	5370	122
535	20231027	113900	43032530	5370	5370	5370	5360	45
536	20231027	113800	42790920	5370	5370	5370	5370	20
537	20231027	113700	42683520	5370	5360	5370	5360	29
538	20231027	113600	42527940	5370	5370	5370	5370	35
539	20231027	113500	42339990	5370	5370	5370	5370	23
540	20231027	113400	42216480	5370	5350	5370	5350	30
541	20231027	113300	42055400	5350	5340	5350	5340	98
542	20231027	113200	41532020	5340	5320	5340	5320	3050
543	20231027	113100	25305900	5320	5320	5320	5320	25
544	20231027	113000	25172900	5320	5320	5320	5320	25
545	20231027	112900	25039900	5320	5320	5320	5320	32
546	20231027	112800	24869660	5320	5320	5320	5320	25
547	20231027	112700	24736660	5320	5320	5320	5320	39
548	20231027	112600	24529180	5320	5320	5320	5320	13
549	20231027	112500	24460020	5320	5310	5320	5310	675
550	20231027	112400	20872920	5310	5300	5310	5290	371
551	20231027	112300	18909480	5310	5310	5310	5310	0
552	20231027	112200	18909480	5310	5310	5310	5310	0
553	20231027	112100	18909480	5310	5310	5310	5310	0
554	20231027	112000	18909480	5310	5310	5310	5310	0
555	20231027	111900	18909480	5310	5310	5310	5310	0
556	20231027	111800	18909480	5310	5310	5310	5310	0
557	20231027	111700	18909480	5310	5310	5310	5310	0
558	20231027	111600	18909480	5310	5310	5310	5310	11
559	20231027	111500	18851070	5320	5320	5320	5320	0
560	20231027	111400	18851070	5320	5320	5320	5320	0
561	20231027	111300	18851070	5320	5320	5320	5320	0
562	20231027	111200	18851070	5320	5320	5320	5320	0
563	20231027	111100	18851070	5320	5320	5320	5320	0
564	20231027	111000	18851070	5320	5320	5320	5320	336
565	20231027	110900	17063550	5310	5310	5310	5310	0
566	20231027	110800	17063550	5310	5310	5310	5310	0
567	20231027	110700	17063550	5310	5310	5310	5310	17
568	20231027	110600	16973280	5310	5310	5310	5310	6
569	20231027	110500	16941420	5310	5310	5310	5310	19
570	20231027	110400	16840530	5310	5310	5310	5310	0
571	20231027	110300	16840530	5310	5310	5310	5310	0
572	20231027	110200	16840530	5310	5310	5310	5310	0
573	20231027	110100	16840530	5310	5310	5310	5310	0
574	20231027	110000	16840530	5310	5310	5310	5310	0
575	20231027	105900	16840530	5310	5310	5310	5310	0
576	20231027	105800	16840530	5310	5310	5310	5310	0
577	20231027	105700	16840530	5310	5310	5310	5310	0
578	20231027	105600	16840530	5310	5310	5310	5310	0
579	20231027	105500	16840530	5310	5310	5310	5310	22
580	20231027	105400	16723710	5310	5310	5310	5310	0
581	20231027	105300	16723710	5310	5310	5310	5310	0
582	20231027	105200	16723710	5310	5310	5310	5310	0
583	20231027	105100	16723710	5310	5310	5310	5310	0
584	20231027	105000	16723710	5310	5310	5310	5310	0
585	20231027	104900	16723710	5310	5310	5310	5310	0
586	20231027	104800	16723710	5310	5310	5310	5310	0
587	20231027	104700	16723710	5310	5310	5310	5310	1
588	20231027	104600	16718400	5310	5310	5310	5310	0
589	20231027	104500	16718400	5310	5310	5310	5310	0
590	20231027	104400	16718400	5310	5310	5310	5310	0
591	20231027	104300	16718400	5310	5310	5310	5310	11
592	20231027	104200	16659990	5310	5310	5310	5310	0
593	20231027	104100	16659990	5310	5310	5310	5310	0
594	20231027	104000	16659990	5310	5310	5310	5310	0
595	20231027	103900	16659990	5310	5310	5310	5310	0
596	20231027	103800	16659990	5310	5310	5310	5310	0
597	20231027	103700	16659990	5310	5310	5310	5310	0
598	20231027	103600	16659990	5310	5310	5310	5310	0
599	20231027	103500	16659990	5310	5320	5320	5310	2
600	20231027	103400	16649360	5310	5310	5310	5310	0
601	20231027	103300	16649360	5310	5320	5320	5310	2
602	20231027	103200	16638730	5290	5290	5290	5290	0
603	20231027	103100	16638730	5290	5290	5290	5290	0
604	20231027	103000	16638730	5290	5290	5290	5290	0
605	20231027	102900	16638730	5290	5290	5290	5290	0
606	20231027	102800	16638730	5290	5290	5290	5290	0
607	20231027	102700	16638730	5290	5290	5290	5290	0
608	20231027	102600	16638730	5290	5290	5290	5290	0
609	20231027	102500	16638730	5290	5290	5290	5290	169
610	20231027	102400	15744720	5290	5300	5300	5290	196
611	20231027	102300	14706920	5320	5320	5320	5320	0
612	20231027	102200	14706920	5320	5320	5320	5320	11
613	20231027	102100	14648400	5320	5320	5320	5320	0
614	20231027	102000	14648400	5320	5320	5320	5320	52
615	20231027	101900	14371760	5320	5320	5320	5320	0
616	20231027	101800	14371760	5320	5320	5320	5320	0
617	20231027	101700	14371760	5320	5320	5320	5320	0
618	20231027	101600	14371760	5320	5320	5320	5320	0
619	20231027	101500	14371760	5320	5320	5320	5320	0
620	20231027	101400	14371760	5320	5320	5320	5320	0
621	20231027	101300	14371760	5320	5320	5320	5320	0
622	20231027	101200	14371760	5320	5320	5320	5320	0
623	20231027	101100	14371760	5320	5320	5320	5320	0
624	20231027	101000	14371760	5320	5320	5320	5320	0
625	20231027	100900	14371760	5320	5320	5320	5320	63
626	20231027	100800	14036600	5320	5320	5320	5320	0
627	20231027	100700	14036600	5320	5320	5320	5320	0
628	20231027	100600	14036600	5320	5320	5320	5320	67
629	20231027	100500	13680160	5320	5320	5320	5320	0
630	20231027	100400	13680160	5320	5320	5320	5320	0
631	20231027	100300	13680160	5320	5320	5320	5320	0
632	20231027	100200	13680160	5320	5320	5320	5320	0
633	20231027	100100	13680160	5320	5320	5320	5320	0
634	20231027	100000	13680160	5320	5320	5320	5320	71
635	20231027	095900	13302440	5320	5320	5320	5320	27
636	20231027	095800	13158800	5320	5320	5320	5320	76
637	20231027	095700	12754480	5320	5320	5320	5320	0
638	20231027	095600	12754480	5320	5320	5320	5320	24
639	20231027	095500	12626800	5320	5320	5320	5320	29
640	20231027	095400	12472520	5320	5320	5320	5320	24
641	20231027	095300	12344840	5320	5320	5320	5320	0
642	20231027	095200	12344840	5320	5320	5320	5320	26
643	20231027	095100	12206520	5320	5320	5320	5320	27
644	20231027	095000	12062880	5310	5310	5310	5310	0
645	20231027	094900	12062880	5310	5310	5310	5310	0
646	20231027	094800	12062880	5310	5310	5310	5310	23
647	20231027	094700	11940750	5300	5330	5330	5300	430
648	20231027	094600	9659950	5340	5340	5340	5340	22
649	20231027	094500	9542470	5340	5340	5340	5340	0
650	20231027	094400	9542470	5340	5340	5340	5340	31
651	20231027	094300	9376930	5340	5340	5340	5340	22
652	20231027	094200	9259450	5330	5330	5330	5330	24
653	20231027	094100	9131530	5340	5340	5340	5340	0
654	20231027	094000	9131530	5340	5340	5340	5340	0
655	20231027	093900	9131530	5340	5340	5340	5340	109
656	20231027	093800	8549470	5340	5340	5340	5340	19
657	20231027	093700	8448010	5340	5340	5340	5340	0
658	20231027	093600	8448010	5340	5340	5340	5340	31
659	20231027	093500	8282470	5340	5340	5340	5340	0
660	20231027	093400	8282470	5340	5340	5340	5340	0
661	20231027	093300	8282470	5340	5340	5340	5340	0
662	20231027	093200	8282470	5340	5340	5340	5340	0
663	20231027	093100	8282470	5340	5340	5340	5340	0
664	20231027	093000	8282470	5340	5350	5350	5340	43
665	20231027	092900	8052650	5360	5360	5360	5360	32
666	20231027	092800	7881130	5360	5350	5360	5350	20
667	20231027	092700	7774030	5380	5380	5380	5380	0
668	20231027	092600	7774030	5380	5380	5380	5380	93
669	20231027	092500	7273690	5370	5370	5370	5370	0
670	20231027	092400	7273690	5370	5360	5370	5360	13
671	20231027	092300	7203980	5370	5370	5370	5370	0
672	20231027	092200	7203980	5370	5360	5370	5360	10
673	20231027	092100	7150290	5370	5370	5370	5370	79
674	20231027	092000	6726060	5400	5400	5400	5400	0
675	20231027	091900	6726060	5400	5400	5400	5400	0
676	20231027	091800	6726060	5400	5400	5400	5400	0
677	20231027	091700	6726060	5400	5310	5400	5300	242
678	20231027	091600	5434650	5310	5310	5310	5310	38
679	20231027	091500	5232870	5310	5310	5310	5310	42
680	20231027	091400	5009850	5310	5310	5310	5310	23
681	20231027	091300	4887720	5310	5310	5310	5310	0
682	20231027	091200	4887720	5310	5310	5310	5310	0
683	20231027	091100	4887720	5310	5310	5310	5310	1
684	20231027	091000	4882410	5280	5280	5280	5280	1
685	20231027	090900	4877130	5280	5280	5280	5280	0
686	20231027	090800	4877130	5280	5280	5280	5280	0
687	20231027	090700	4877130	5280	5280	5280	5280	0
688	20231027	090600	4877130	5280	5290	5290	5280	116
689	20231027	090500	4263650	5300	5300	5300	5300	273
690	20231027	090400	2816750	5300	5300	5300	5300	144
691	20231027	090300	2053550	5320	5320	5320	5320	0
692	20231027	090200	2053550	5320	5320	5320	5320	0
693	20231027	090100	2053550	5320	5310	5320	5310	53
694	20231027	090000	1771760	5300	5270	5300	5270	335