KissMeData/357120/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205100	111461220	5360	5360	5360	5360	849
3	20231027	205000	111461220	5360	5360	5360	5360	0
4	20231027	204900	111461220	5360	5360	5360	5360	0
5	20231027	204800	111461220	5360	5360	5360	5360	0
6	20231027	204700	111461220	5360	5360	5360	5360	0
7	20231027	204600	111461220	5360	5360	5360	5360	0
8	20231027	204500	111461220	5360	5360	5360	5360	0
9	20231027	204400	111461220	5360	5360	5360	5360	0
10	20231027	204300	111461220	5360	5360	5360	5360	0
11	20231027	204200	111461220	5360	5360	5360	5360	0
12	20231027	204100	111461220	5360	5360	5360	5360	0
13	20231027	204000	111461220	5360	5360	5360	5360	0
14	20231027	203900	111461220	5360	5360	5360	5360	0
15	20231027	203800	111461220	5360	5360	5360	5360	0
16	20231027	203700	111461220	5360	5360	5360	5360	0
17	20231027	203600	111461220	5360	5360	5360	5360	0
18	20231027	203500	111461220	5360	5360	5360	5360	0
19	20231027	203400	111461220	5360	5360	5360	5360	0
20	20231027	203300	111461220	5360	5360	5360	5360	0
21	20231027	203200	111461220	5360	5360	5360	5360	0
22	20231027	203100	111461220	5360	5360	5360	5360	0
23	20231027	203000	111461220	5360	5360	5360	5360	0
24	20231027	202900	111461220	5360	5360	5360	5360	0
25	20231027	202800	111461220	5360	5360	5360	5360	0
26	20231027	202700	111461220	5360	5360	5360	5360	0
27	20231027	202600	111461220	5360	5360	5360	5360	0
28	20231027	202500	111461220	5360	5360	5360	5360	0
29	20231027	202400	111461220	5360	5360	5360	5360	0
30	20231027	202300	111461220	5360	5360	5360	5360	0
31	20231027	202200	111461220	5360	5360	5360	5360	0
32	20231027	202100	111461220	5360	5360	5360	5360	849
33	20231027	202000	111461220	5360	5360	5360	5360	0
34	20231027	201900	111461220	5360	5360	5360	5360	0
35	20231027	201800	111461220	5360	5360	5360	5360	0
36	20231027	201700	111461220	5360	5360	5360	5360	0
37	20231027	201600	111461220	5360	5360	5360	5360	0
38	20231027	201500	111461220	5360	5360	5360	5360	0
39	20231027	201400	111461220	5360	5360	5360	5360	0
40	20231027	201300	111461220	5360	5360	5360	5360	0
41	20231027	201200	111461220	5360	5360	5360	5360	0
42	20231027	201100	111461220	5360	5360	5360	5360	0
43	20231027	201000	111461220	5360	5360	5360	5360	0
44	20231027	200900	111461220	5360	5360	5360	5360	0
45	20231027	200800	111461220	5360	5360	5360	5360	0
46	20231027	200700	111461220	5360	5360	5360	5360	0
47	20231027	200600	111461220	5360	5360	5360	5360	0
48	20231027	200500	111461220	5360	5360	5360	5360	0
49	20231027	200400	111461220	5360	5360	5360	5360	0
50	20231027	200300	111461220	5360	5360	5360	5360	0
51	20231027	200200	111461220	5360	5360	5360	5360	0
52	20231027	200100	111461220	5360	5360	5360	5360	0
53	20231027	200000	111461220	5360	5360	5360	5360	0
54	20231027	195900	111461220	5360	5360	5360	5360	0
55	20231027	195800	111461220	5360	5360	5360	5360	0
56	20231027	195700	111461220	5360	5360	5360	5360	0
57	20231027	195600	111461220	5360	5360	5360	5360	0
58	20231027	195500	111461220	5360	5360	5360	5360	0
59	20231027	195400	111461220	5360	5360	5360	5360	0
60	20231027	195300	111461220	5360	5360	5360	5360	0
61	20231027	195200	111461220	5360	5360	5360	5360	0
62	20231027	195100	111461220	5360	5360	5360	5360	849
63	20231027	195000	111461220	5360	5360	5360	5360	0
64	20231027	194900	111461220	5360	5360	5360	5360	0
65	20231027	194800	111461220	5360	5360	5360	5360	0
66	20231027	194700	111461220	5360	5360	5360	5360	0
67	20231027	194600	111461220	5360	5360	5360	5360	0
68	20231027	194500	111461220	5360	5360	5360	5360	0
69	20231027	194400	111461220	5360	5360	5360	5360	0
70	20231027	194300	111461220	5360	5360	5360	5360	0
71	20231027	194200	111461220	5360	5360	5360	5360	0
72	20231027	194100	111461220	5360	5360	5360	5360	0
73	20231027	194000	111461220	5360	5360	5360	5360	0
74	20231027	193900	111461220	5360	5360	5360	5360	0
75	20231027	193800	111461220	5360	5360	5360	5360	0
76	20231027	193700	111461220	5360	5360	5360	5360	0
77	20231027	193600	111461220	5360	5360	5360	5360	0
78	20231027	193500	111461220	5360	5360	5360	5360	0
79	20231027	193400	111461220	5360	5360	5360	5360	0
80	20231027	193300	111461220	5360	5360	5360	5360	0
81	20231027	193200	111461220	5360	5360	5360	5360	0
82	20231027	193100	111461220	5360	5360	5360	5360	0
83	20231027	193000	111461220	5360	5360	5360	5360	0
84	20231027	192900	111461220	5360	5360	5360	5360	0
85	20231027	192800	111461220	5360	5360	5360	5360	0
86	20231027	192700	111461220	5360	5360	5360	5360	0
87	20231027	192600	111461220	5360	5360	5360	5360	0
88	20231027	192500	111461220	5360	5360	5360	5360	0
89	20231027	192400	111461220	5360	5360	5360	5360	0
90	20231027	192300	111461220	5360	5360	5360	5360	0
91	20231027	192200	111461220	5360	5360	5360	5360	0
92	20231027	192100	111461220	5360	5360	5360	5360	849
93	20231027	192000	111461220	5360	5360	5360	5360	0
94	20231027	191900	111461220	5360	5360	5360	5360	0
95	20231027	191800	111461220	5360	5360	5360	5360	0
96	20231027	191700	111461220	5360	5360	5360	5360	0
97	20231027	191600	111461220	5360	5360	5360	5360	0
98	20231027	191500	111461220	5360	5360	5360	5360	0
99	20231027	191400	111461220	5360	5360	5360	5360	0
100	20231027	191300	111461220	5360	5360	5360	5360	0
101	20231027	191200	111461220	5360	5360	5360	5360	0
102	20231027	191100	111461220	5360	5360	5360	5360	0
103	20231027	191000	111461220	5360	5360	5360	5360	0
104	20231027	190900	111461220	5360	5360	5360	5360	0
105	20231027	190800	111461220	5360	5360	5360	5360	0
106	20231027	190700	111461220	5360	5360	5360	5360	0
107	20231027	190600	111461220	5360	5360	5360	5360	0
108	20231027	190500	111461220	5360	5360	5360	5360	0
109	20231027	190400	111461220	5360	5360	5360	5360	0
110	20231027	190300	111461220	5360	5360	5360	5360	0
111	20231027	190200	111461220	5360	5360	5360	5360	0
112	20231027	190100	111461220	5360	5360	5360	5360	0
113	20231027	190000	111461220	5360	5360	5360	5360	0
114	20231027	185900	111461220	5360	5360	5360	5360	0
115	20231027	185800	111461220	5360	5360	5360	5360	0
116	20231027	185700	111461220	5360	5360	5360	5360	0
117	20231027	185600	111461220	5360	5360	5360	5360	0
118	20231027	185500	111461220	5360	5360	5360	5360	0
119	20231027	185400	111461220	5360	5360	5360	5360	0
120	20231027	185300	111461220	5360	5360	5360	5360	0
121	20231027	185200	111461220	5360	5360	5360	5360	0
122	20231027	185100	111461220	5360	5360	5360	5360	849
123	20231027	185000	111461220	5360	5360	5360	5360	0
124	20231027	184900	111461220	5360	5360	5360	5360	0
125	20231027	184800	111461220	5360	5360	5360	5360	0
126	20231027	184700	111461220	5360	5360	5360	5360	0
127	20231027	184600	111461220	5360	5360	5360	5360	0
128	20231027	184500	111461220	5360	5360	5360	5360	0
129	20231027	184400	111461220	5360	5360	5360	5360	0
130	20231027	184300	111461220	5360	5360	5360	5360	0
131	20231027	184200	111461220	5360	5360	5360	5360	0
132	20231027	184100	111461220	5360	5360	5360	5360	0
133	20231027	184000	111461220	5360	5360	5360	5360	0
134	20231027	183900	111461220	5360	5360	5360	5360	0
135	20231027	183800	111461220	5360	5360	5360	5360	0
136	20231027	183700	111461220	5360	5360	5360	5360	0
137	20231027	183600	111461220	5360	5360	5360	5360	0
138	20231027	183500	111461220	5360	5360	5360	5360	0
139	20231027	183400	111461220	5360	5360	5360	5360	0
140	20231027	183300	111461220	5360	5360	5360	5360	0
141	20231027	183200	111461220	5360	5360	5360	5360	0
142	20231027	183100	111461220	5360	5360	5360	5360	0
143	20231027	183000	111461220	5360	5360	5360	5360	0
144	20231027	182900	111461220	5360	5360	5360	5360	0
145	20231027	182800	111461220	5360	5360	5360	5360	0
146	20231027	182700	111461220	5360	5360	5360	5360	0
147	20231027	182600	111461220	5360	5360	5360	5360	0
148	20231027	182500	111461220	5360	5360	5360	5360	0
149	20231027	182400	111461220	5360	5360	5360	5360	0
150	20231027	182300	111461220	5360	5360	5360	5360	0
151	20231027	182200	111461220	5360	5360	5360	5360	0
152	20231027	182100	111461220	5360	5360	5360	5360	849
153	20231027	182000	111461220	5360	5360	5360	5360	0
154	20231027	181900	111461220	5360	5360	5360	5360	0
155	20231027	181800	111461220	5360	5360	5360	5360	0
156	20231027	181700	111461220	5360	5360	5360	5360	0
157	20231027	181600	111461220	5360	5360	5360	5360	0
158	20231027	181500	111461220	5360	5360	5360	5360	0
159	20231027	181400	111461220	5360	5360	5360	5360	0
160	20231027	181300	111461220	5360	5360	5360	5360	0
161	20231027	181200	111461220	5360	5360	5360	5360	0
162	20231027	181100	111461220	5360	5360	5360	5360	0
163	20231027	181000	111461220	5360	5360	5360	5360	0
164	20231027	180900	111461220	5360	5360	5360	5360	0
165	20231027	180800	111461220	5360	5360	5360	5360	0
166	20231027	180700	111461220	5360	5360	5360	5360	0
167	20231027	180600	111461220	5360	5360	5360	5360	0
168	20231027	180500	111461220	5360	5360	5360	5360	0
169	20231027	180400	111461220	5360	5360	5360	5360	0
170	20231027	180300	111461220	5360	5360	5360	5360	0
171	20231027	180200	111461220	5360	5360	5360	5360	0
172	20231027	180100	111461220	5360	5360	5360	5360	0
173	20231027	180000	111461220	5360	5360	5360	5360	0
174	20231027	175900	111461220	5360	5360	5360	5360	0
175	20231027	175800	111461220	5360	5360	5360	5360	0
176	20231027	175700	111461220	5360	5360	5360	5360	0
177	20231027	175600	111461220	5360	5360	5360	5360	0
178	20231027	175500	111461220	5360	5360	5360	5360	0
179	20231027	175400	111461220	5360	5360	5360	5360	0
180	20231027	175300	111461220	5360	5360	5360	5360	0
181	20231027	175200	111461220	5360	5360	5360	5360	0
182	20231027	175100	111461220	5360	5360	5360	5360	849
183	20231027	175000	111461220	5360	5360	5360	5360	0
184	20231027	174900	111461220	5360	5360	5360	5360	0
185	20231027	174800	111461220	5360	5360	5360	5360	0
186	20231027	174700	111461220	5360	5360	5360	5360	0
187	20231027	174600	111461220	5360	5360	5360	5360	0
188	20231027	174500	111461220	5360	5360	5360	5360	0
189	20231027	174400	111461220	5360	5360	5360	5360	0
190	20231027	174300	111461220	5360	5360	5360	5360	0
191	20231027	174200	111461220	5360	5360	5360	5360	0
192	20231027	174100	111461220	5360	5360	5360	5360	0
193	20231027	174000	111461220	5360	5360	5360	5360	0
194	20231027	173900	111461220	5360	5360	5360	5360	0
195	20231027	173800	111461220	5360	5360	5360	5360	0
196	20231027	173700	111461220	5360	5360	5360	5360	0
197	20231027	173600	111461220	5360	5360	5360	5360	0
198	20231027	173500	111461220	5360	5360	5360	5360	0
199	20231027	173400	111461220	5360	5360	5360	5360	0
200	20231027	173300	111461220	5360	5360	5360	5360	0
201	20231027	173200	111461220	5360	5360	5360	5360	0
202	20231027	173100	111461220	5360	5360	5360	5360	0
203	20231027	173000	111461220	5360	5360	5360	5360	0
204	20231027	172900	111461220	5360	5360	5360	5360	0
205	20231027	172800	111461220	5360	5360	5360	5360	0
206	20231027	172700	111461220	5360	5360	5360	5360	0
207	20231027	172600	111461220	5360	5360	5360	5360	0
208	20231027	172500	111461220	5360	5360	5360	5360	0
209	20231027	172400	111461220	5360	5360	5360	5360	0
210	20231027	172300	111461220	5360	5360	5360	5360	0
211	20231027	172200	111461220	5360	5360	5360	5360	0
212	20231027	172100	111461220	5360	5360	5360	5360	849
213	20231027	172000	111461220	5360	5360	5360	5360	0
214	20231027	171900	111461220	5360	5360	5360	5360	0
215	20231027	171800	111461220	5360	5360	5360	5360	0
216	20231027	171700	111461220	5360	5360	5360	5360	0
217	20231027	171600	111461220	5360	5360	5360	5360	0
218	20231027	171500	111461220	5360	5360	5360	5360	0
219	20231027	171400	111461220	5360	5360	5360	5360	0
220	20231027	171300	111461220	5360	5360	5360	5360	0
221	20231027	171200	111461220	5360	5360	5360	5360	0
222	20231027	171100	111461220	5360	5360	5360	5360	0
223	20231027	171000	111461220	5360	5360	5360	5360	0
224	20231027	170900	111461220	5360	5360	5360	5360	0
225	20231027	170800	111461220	5360	5360	5360	5360	0
226	20231027	170700	111461220	5360	5360	5360	5360	0
227	20231027	170600	111461220	5360	5360	5360	5360	0
228	20231027	170500	111461220	5360	5360	5360	5360	0
229	20231027	170400	111461220	5360	5360	5360	5360	0
230	20231027	170300	111461220	5360	5360	5360	5360	0
231	20231027	170200	111461220	5360	5360	5360	5360	0
232	20231027	170100	111461220	5360	5360	5360	5360	0
233	20231027	170000	111461220	5360	5360	5360	5360	0
234	20231027	165900	111461220	5360	5360	5360	5360	0
235	20231027	165800	111461220	5360	5360	5360	5360	0
236	20231027	165700	111461220	5360	5360	5360	5360	0
237	20231027	165600	111461220	5360	5360	5360	5360	0
238	20231027	165500	111461220	5360	5360	5360	5360	0
239	20231027	165400	111461220	5360	5360	5360	5360	0
240	20231027	165300	111461220	5360	5360	5360	5360	0
241	20231027	165200	111461220	5360	5360	5360	5360	0
242	20231027	165100	111461220	5360	5360	5360	5360	849
243	20231027	165000	111461220	5360	5360	5360	5360	0
244	20231027	164900	111461220	5360	5360	5360	5360	0
245	20231027	164800	111461220	5360	5360	5360	5360	0
246	20231027	164700	111461220	5360	5360	5360	5360	0
247	20231027	164600	111461220	5360	5360	5360	5360	0
248	20231027	164500	111461220	5360	5360	5360	5360	0
249	20231027	164400	111461220	5360	5360	5360	5360	0
250	20231027	164300	111461220	5360	5360	5360	5360	0
251	20231027	164200	111461220	5360	5360	5360	5360	0
252	20231027	164100	111461220	5360	5360	5360	5360	0
253	20231027	164000	111461220	5360	5360	5360	5360	0
254	20231027	163900	111461220	5360	5360	5360	5360	0
255	20231027	163800	111461220	5360	5360	5360	5360	0
256	20231027	163700	111461220	5360	5360	5360	5360	0
257	20231027	163600	111461220	5360	5360	5360	5360	0
258	20231027	163500	111461220	5360	5360	5360	5360	0
259	20231027	163400	111461220	5360	5360	5360	5360	0
260	20231027	163300	111461220	5360	5360	5360	5360	0
261	20231027	163200	111461220	5360	5360	5360	5360	0
262	20231027	163100	111461220	5360	5360	5360	5360	0
263	20231027	163000	111461220	5360	5360	5360	5360	0
264	20231027	162900	111461220	5360	5360	5360	5360	0
265	20231027	162800	111461220	5360	5360	5360	5360	0
266	20231027	162700	111461220	5360	5360	5360	5360	0
267	20231027	162600	111461220	5360	5360	5360	5360	0
268	20231027	162500	111461220	5360	5360	5360	5360	0
269	20231027	162400	111461220	5360	5360	5360	5360	0
270	20231027	162300	111461220	5360	5360	5360	5360	0
271	20231027	162200	111461220	5360	5360	5360	5360	0
272	20231027	162100	111461220	5360	5360	5360	5360	849
273	20231027	162000	111461220	5360	5360	5360	5360	0
274	20231027	161900	111461220	5360	5360	5360	5360	0
275	20231027	161800	111461220	5360	5360	5360	5360	0
276	20231027	161700	111461220	5360	5360	5360	5360	0
277	20231027	161600	111461220	5360	5360	5360	5360	0
278	20231027	161500	111461220	5360	5360	5360	5360	0
279	20231027	161400	111461220	5360	5360	5360	5360	0
280	20231027	161300	111461220	5360	5360	5360	5360	0
281	20231027	161200	111461220	5360	5360	5360	5360	0
282	20231027	161100	111461220	5360	5360	5360	5360	0
283	20231027	161000	111461220	5360	5360	5360	5360	0
284	20231027	160900	111461220	5360	5360	5360	5360	0
285	20231027	160800	111461220	5360	5360	5360	5360	0
286	20231027	160700	111461220	5360	5360	5360	5360	0
287	20231027	160600	111461220	5360	5360	5360	5360	0
288	20231027	160500	111461220	5360	5360	5360	5360	0
289	20231027	160400	111461220	5360	5360	5360	5360	0
290	20231027	160300	111461220	5360	5360	5360	5360	0
291	20231027	160200	111461220	5360	5360	5360	5360	0
292	20231027	160100	111461220	5360	5360	5360	5360	0
293	20231027	160000	111461220	5360	5360	5360	5360	0
294	20231027	155900	111461220	5360	5360	5360	5360	0
295	20231027	155800	111461220	5360	5360	5360	5360	0
296	20231027	155700	111461220	5360	5360	5360	5360	0
297	20231027	155600	111461220	5360	5360	5360	5360	0
298	20231027	155500	111461220	5360	5360	5360	5360	0
299	20231027	155400	111461220	5360	5360	5360	5360	0
300	20231027	155300	111461220	5360	5360	5360	5360	0
301	20231027	155200	111461220	5360	5360	5360	5360	0
302	20231027	155100	111461220	5360	5360	5360	5360	849
303	20231027	155000	111461220	5360	5360	5360	5360	0
304	20231027	154900	111461220	5360	5360	5360	5360	0
305	20231027	154800	111461220	5360	5360	5360	5360	0
306	20231027	154700	111461220	5360	5360	5360	5360	0
307	20231027	154600	111461220	5360	5360	5360	5360	0
308	20231027	154500	111461220	5360	5360	5360	5360	0
309	20231027	154400	111461220	5360	5360	5360	5360	0
310	20231027	154300	111461220	5360	5360	5360	5360	0
311	20231027	154200	111461220	5360	5360	5360	5360	0
312	20231027	154100	111461220	5360	5360	5360	5360	0
313	20231027	154000	111461220	5360	5360	5360	5360	0
314	20231027	153900	111461220	5360	5360	5360	5360	0
315	20231027	153800	111461220	5360	5360	5360	5360	0
316	20231027	153700	111461220	5360	5360	5360	5360	0
317	20231027	153600	111461220	5360	5360	5360	5360	0
318	20231027	153500	111461220	5360	5360	5360	5360	0
319	20231027	153400	111461220	5360	5360	5360	5360	0
320	20231027	153300	111461220	5360	5360	5360	5360	0
321	20231027	153200	111461220	5360	5360	5360	5360	0
322	20231027	153100	111461220	5360	5360	5360	5360	0
323	20231027	153000	111461220	5360	5360	5360	5360	849
324	20231027	152900	106910580	5370	5370	5370	5370	0
325	20231027	152800	106910580	5370	5370	5370	5370	0
326	20231027	152700	106910580	5370	5370	5370	5370	0
327	20231027	152600	106910580	5370	5370	5370	5370	0
328	20231027	152500	106910580	5370	5370	5370	5370	0
329	20231027	152400	106910580	5370	5370	5370	5370	0
330	20231027	152300	106910580	5370	5370	5370	5370	0
331	20231027	152200	106910580	5370	5370	5370	5370	0
332	20231027	152100	106910580	5370	5370	5370	5370	0
333	20231027	152000	106910580	5370	5370	5370	5370	0
334	20231027	151900	106910580	5370	5360	5370	5360	11
335	20231027	151800	106851610	5360	5360	5360	5360	65
336	20231027	151700	106503210	5370	5360	5370	5360	501
337	20231027	151600	103813550	5360	5360	5360	5360	5
338	20231027	151500	103786750	5360	5360	5360	5360	60
339	20231027	151400	103465150	5360	5360	5360	5360	86
340	20231027	151300	103004190	5360	5360	5360	5360	101
341	20231027	151200	102462830	5360	5360	5360	5360	152
342	20231027	151100	101648110	5360	5360	5360	5360	358
343	20231027	151000	99729230	5360	5360	5360	5360	5
344	20231027	150900	99702430	5360	5360	5360	5360	71
345	20231027	150800	99321870	5360	5360	5360	5360	70
346	20231027	150700	98946670	5360	5360	5360	5360	61
347	20231027	150600	98619710	5360	5360	5360	5360	4
348	20231027	150500	98598270	5360	5360	5360	5360	60
349	20231027	150400	98276670	5360	5360	5360	5360	65
350	20231027	150300	97928270	5360	5360	5360	5360	0
351	20231027	150200	97928270	5360	5360	5360	5360	77
352	20231027	150100	97515550	5360	5360	5360	5360	61
353	20231027	150000	97188590	5360	5360	5360	5360	4
354	20231027	145900	97167150	5360	5360	5360	5360	64
355	20231027	145800	96824110	5360	5360	5360	5360	81
356	20231027	145700	96389950	5360	5360	5360	5360	264
357	20231027	145600	94974910	5360	5360	5360	5360	2
358	20231027	145500	94964190	5360	5370	5370	5360	70
359	20231027	145400	94588930	5370	5360	5370	5360	77
360	20231027	145300	94176150	5360	5360	5360	5360	5
361	20231027	145200	94149350	5360	5360	5360	5360	60
362	20231027	145100	93827750	5360	5360	5360	5360	65
363	20231027	145000	93479350	5360	5360	5360	5360	429
364	20231027	144900	91179910	5360	5360	5360	5360	64
365	20231027	144800	90836870	5360	5360	5360	5360	60
366	20231027	144700	90515270	5360	5360	5360	5360	65
367	20231027	144600	90166870	5360	5360	5360	5360	11
368	20231027	144500	90107910	5360	5360	5360	5360	65
369	20231027	144400	89759510	5360	5360	5360	5360	61
370	20231027	144300	89432550	5360	5370	5370	5360	3228
371	20231027	144200	72098230	5360	5360	5360	5360	65
372	20231027	144100	71749830	5360	5360	5360	5360	60
373	20231027	144000	71428230	5360	5360	5360	5360	105
374	20231027	143900	70865430	5370	5360	5370	5360	3342
375	20231027	143800	52949160	5350	5350	5350	5350	75
376	20231027	143700	52547910	5360	5360	5360	5350	132
377	20231027	143600	51841000	5350	5360	5360	5350	44
378	20231027	143500	51605200	5350	5360	5360	5350	112
379	20231027	143400	51005480	5350	5350	5350	5350	66
380	20231027	143300	50652380	5360	5360	5360	5360	26
381	20231027	143200	50513020	5350	5350	5360	5350	73
382	20231027	143100	50122380	5350	5360	5360	5350	81
383	20231027	143000	49688940	5360	5350	5360	5350	147
384	20231027	142900	48901660	5360	5360	5360	5360	158
385	20231027	142800	48054780	5350	5360	5360	5350	120
386	20231027	142700	47412250	5350	5350	5350	5350	60
387	20231027	142600	47091250	5350	5360	5360	5350	51
388	20231027	142500	46817930	5350	5350	5360	5350	119
389	20231027	142400	46180750	5360	5350	5360	5350	112
390	20231027	142300	45581030	5360	5350	5360	5350	31
391	20231027	142200	45415020	5350	5360	5360	5350	93
392	20231027	142100	44917160	5350	5360	5360	5350	170
393	20231027	142000	44006600	5360	5350	5360	5350	62
394	20231027	141900	43674880	5360	5350	5360	5350	56
395	20231027	141800	43374760	5350	5350	5360	5350	113
396	20231027	141700	42769740	5360	5350	5360	5350	97
397	20231027	141600	42250470	5360	5360	5360	5360	53
398	20231027	141500	41966390	5350	5350	5350	5350	75
399	20231027	141400	41565140	5360	5360	5360	5350	160
400	20231027	141300	40708140	5350	5360	5360	5350	57
401	20231027	141200	40402660	5350	5360	5360	5350	113
402	20231027	141100	39797580	5350	5350	5350	5350	64
403	20231027	141000	39455180	5350	5330	5350	5330	786
404	20231027	140900	35257550	5330	5340	5340	5330	57
405	20231027	140800	34953210	5330	5330	5330	5330	75
406	20231027	140700	34553460	5330	5330	5330	5330	0
407	20231027	140600	34553460	5330	5330	5330	5330	5
408	20231027	140500	34526810	5330	5330	5330	5330	0
409	20231027	140400	34526810	5330	5330	5330	5330	4
410	20231027	140300	34505490	5330	5330	5330	5330	0
411	20231027	140200	34505490	5330	5330	5330	5330	4
412	20231027	140100	34484170	5330	5330	5330	5330	0
413	20231027	140000	34484170	5330	5330	5330	5330	15
414	20231027	135900	34404220	5340	5340	5340	5340	2
415	20231027	135800	34393540	5330	5330	5330	5330	4
416	20231027	135700	34372220	5330	5330	5330	5330	0
417	20231027	135600	34372220	5330	5330	5330	5330	4
418	20231027	135500	34350900	5330	5330	5330	5330	0
419	20231027	135400	34350900	5330	5330	5330	5330	5
420	20231027	135300	34324250	5330	5330	5330	5330	0
421	20231027	135200	34324250	5330	5330	5330	5330	15
422	20231027	135100	34244300	5330	5330	5330	5330	4
423	20231027	135000	34222980	5330	5330	5330	5330	0
424	20231027	134900	34222980	5330	5330	5330	5330	4
425	20231027	134800	34201660	5330	5330	5330	5330	0
426	20231027	134700	34201660	5330	5330	5330	5330	4
427	20231027	134600	34180340	5340	5340	5340	5340	1
428	20231027	134500	34175000	5330	5330	5330	5330	4
429	20231027	134400	34153680	5330	5330	5330	5330	11
430	20231027	134300	34095050	5330	5330	5330	5330	5
431	20231027	134200	34068400	5330	5330	5330	5330	0
432	20231027	134100	34068400	5330	5330	5330	5330	4
433	20231027	134000	34047080	5330	5330	5330	5330	0
434	20231027	133900	34047080	5330	5330	5330	5330	4
435	20231027	133800	34025760	5330	5330	5330	5330	0
436	20231027	133700	34025760	5330	5330	5330	5330	15
437	20231027	133600	33945810	5330	5330	5330	5330	0
438	20231027	133500	33945810	5330	5330	5330	5330	4
439	20231027	133400	33924490	5330	5330	5330	5330	4
440	20231027	133300	33903170	5330	5330	5330	5330	0
441	20231027	133200	33903170	5330	5330	5330	5330	5
442	20231027	133100	33876520	5330	5330	5330	5330	0
443	20231027	133000	33876520	5330	5330	5330	5330	4
444	20231027	132900	33855200	5330	5330	5330	5330	12
445	20231027	132800	33791240	5330	5330	5330	5330	4
446	20231027	132700	33769920	5330	5330	5330	5330	0
447	20231027	132600	33769920	5330	5340	5340	5330	15
448	20231027	132500	33689910	5330	5330	5330	5330	0
449	20231027	132400	33689910	5330	5330	5330	5330	4
450	20231027	132300	33668590	5330	5330	5330	5330	0
451	20231027	132200	33668590	5330	5330	5330	5330	4
452	20231027	132100	33647270	5330	5330	5330	5330	11
453	20231027	132000	33588640	5330	5330	5330	5330	5
454	20231027	131900	33561990	5330	5330	5330	5330	0
455	20231027	131800	33561990	5330	5340	5340	5330	109
456	20231027	131700	32979970	5340	5340	5340	5340	0
457	20231027	131600	32979970	5340	5340	5340	5340	4
458	20231027	131500	32958610	5340	5340	5340	5340	4
459	20231027	131400	32937250	5340	5340	5340	5340	11
460	20231027	131300	32878510	5340	5340	5340	5340	4
461	20231027	131200	32857150	5340	5340	5340	5340	0
462	20231027	131100	32857150	5340	5340	5340	5340	4
463	20231027	131000	32835790	5340	5340	5340	5340	0
464	20231027	130900	32835790	5340	5340	5340	5340	5
465	20231027	130800	32809090	5340	5340	5340	5340	0
466	20231027	130700	32809090	5340	5340	5340	5340	4
467	20231027	130600	32787730	5340	5340	5340	5340	11
468	20231027	130500	32728990	5340	5340	5340	5340	4
469	20231027	130400	32707630	5340	5340	5340	5340	0
470	20231027	130300	32707630	5340	5340	5340	5340	4
471	20231027	130200	32686270	5340	5340	5340	5340	0
472	20231027	130100	32686270	5340	5340	5340	5340	4
473	20231027	130000	32664910	5340	5340	5340	5340	0
474	20231027	125900	32664910	5340	5340	5340	5340	10
475	20231027	125800	32611510	5340	5340	5340	5340	16
476	20231027	125700	32526070	5340	5340	5340	5340	0
477	20231027	125600	32526070	5340	5340	5340	5340	4
478	20231027	125500	32504710	5340	5350	5350	5340	2
479	20231027	125400	32494020	5340	5340	5340	5340	5
480	20231027	125300	32467320	5340	5340	5340	5340	0
481	20231027	125200	32467320	5340	5340	5340	5330	17
482	20231027	125100	32376580	5340	5330	5340	5330	197
483	20231027	125000	31324710	5330	5330	5330	5330	4
484	20231027	124900	31303390	5330	5330	5330	5330	0
485	20231027	124800	31303390	5330	5340	5340	5330	6
486	20231027	124700	31271400	5330	5330	5330	5330	0
487	20231027	124600	31271400	5330	5330	5330	5330	5
488	20231027	124500	31244750	5330	5330	5330	5330	0
489	20231027	124400	31244750	5330	5340	5340	5330	104
490	20231027	124300	30689430	5340	5340	5340	5340	11
491	20231027	124200	30630690	5340	5340	5340	5340	4
492	20231027	124100	30609330	5340	5340	5350	5340	6
493	20231027	124000	30577280	5340	5340	5340	5340	0
494	20231027	123900	30577280	5340	5340	5340	5340	4
495	20231027	123800	30555920	5340	5340	5340	5340	0
496	20231027	123700	30555920	5340	5340	5340	5340	4
497	20231027	123600	30534560	5340	5350	5350	5340	2
498	20231027	123500	30523870	5340	5340	5340	5340	16
499	20231027	123400	30438430	5350	5350	5350	5350	0
500	20231027	123300	30438430	5350	5350	5350	5350	40
501	20231027	123200	30224430	5350	5350	5350	5350	0
502	20231027	123100	30224430	5350	5350	5350	5350	4
503	20231027	123000	30203030	5360	5340	5360	5340	1320
504	20231027	122900	23136000	5330	5330	5330	5330	65
505	20231027	122800	22789550	5330	5330	5330	5320	232
506	20231027	122700	21554860	5330	5330	5330	5330	15
507	20231027	122600	21474910	5340	5350	5350	5340	104
508	20231027	122500	20918720	5350	5350	5350	5350	4
509	20231027	122400	20897320	5350	5350	5350	5350	5
510	20231027	122300	20870570	5350	5350	5350	5350	0
511	20231027	122200	20870570	5350	5350	5350	5350	4
512	20231027	122100	20849170	5350	5350	5350	5350	0
513	20231027	122000	20849170	5350	5350	5350	5350	15
514	20231027	121900	20768920	5350	5350	5350	5350	0
515	20231027	121800	20768920	5350	5340	5350	5340	36
516	20231027	121700	20576360	5320	5330	5330	5320	852
517	20231027	121600	16043060	5350	5350	5350	5350	6
518	20231027	121500	16010960	5350	5350	5350	5350	0
519	20231027	121400	16010960	5350	5350	5350	5350	4
520	20231027	121300	15989560	5350	5350	5350	5350	0
521	20231027	121200	15989560	5350	5350	5350	5350	16
522	20231027	121100	15903960	5350	5350	5350	5350	0
523	20231027	121000	15903960	5350	5350	5360	5350	25
524	20231027	120900	15770200	5350	5350	5350	5350	0
525	20231027	120800	15770200	5350	5350	5350	5350	4
526	20231027	120700	15748800	5350	5350	5350	5350	4
527	20231027	120600	15727400	5350	5350	5350	5350	0
528	20231027	120500	15727400	5350	5350	5350	5350	4
529	20231027	120400	15706000	5350	5350	5350	5350	11
530	20231027	120300	15647150	5350	5350	5350	5350	4
531	20231027	120200	15625750	5350	5350	5350	5350	0
532	20231027	120100	15625750	5350	5350	5350	5350	5
533	20231027	120000	15599000	5350	5350	5350	5350	0
534	20231027	115900	15599000	5350	5360	5360	5350	64
535	20231027	115800	15256000	5360	5360	5360	5360	55
536	20231027	115700	14961200	5350	5350	5350	5350	15
537	20231027	115600	14880950	5350	5350	5350	5350	0
538	20231027	115500	14880950	5350	5350	5350	5350	4
539	20231027	115400	14859550	5350	5350	5350	5350	1
540	20231027	115300	14854200	5350	5350	5350	5350	4
541	20231027	115200	14832800	5350	5350	5350	5350	0
542	20231027	115100	14832800	5350	5350	5350	5350	4
543	20231027	115000	14811400	5350	5350	5350	5350	5
544	20231027	114900	14784650	5350	5350	5350	5350	12
545	20231027	114800	14720450	5350	5350	5350	5350	4
546	20231027	114700	14699050	5350	5350	5350	5350	0
547	20231027	114600	14699050	5350	5350	5350	5350	4
548	20231027	114500	14677650	5350	5340	5350	5340	8
549	20231027	114400	14634890	5350	5350	5350	5350	15
550	20231027	114300	14554640	5350	5340	5350	5340	6
551	20231027	114200	14522580	5330	5350	5350	5330	19
552	20231027	114100	14421130	5350	5350	5350	5350	12
553	20231027	114000	14356930	5350	5350	5350	5350	4
554	20231027	113900	14335530	5350	5350	5350	5350	0
555	20231027	113800	14335530	5350	5350	5350	5350	5
556	20231027	113700	14308780	5350	5350	5350	5350	0
557	20231027	113600	14308780	5350	5350	5350	5350	4
558	20231027	113500	14287380	5350	5350	5350	5350	0
559	20231027	113400	14287380	5350	5350	5350	5350	15
560	20231027	113300	14207130	5350	5350	5350	5350	27
561	20231027	113200	14062680	5350	5350	5350	5350	0
562	20231027	113100	14062680	5350	5350	5350	5350	4
563	20231027	113000	14041280	5340	5350	5350	5340	43
564	20231027	112900	13811340	5340	5330	5340	5330	13
565	20231027	112800	13741960	5330	5330	5330	5330	0
566	20231027	112700	13741960	5330	5330	5330	5330	5
567	20231027	112600	13715310	5330	5330	5330	5330	11
568	20231027	112500	13656680	5330	5330	5330	5330	4
569	20231027	112400	13635360	5330	5330	5330	5330	0
570	20231027	112300	13635360	5330	5330	5330	5330	4
571	20231027	112200	13614040	5330	5330	5330	5330	0
572	20231027	112100	13614040	5330	5330	5330	5330	4
573	20231027	112000	13592720	5330	5330	5330	5330	0
574	20231027	111900	13592720	5330	5330	5330	5330	4
575	20231027	111800	13571400	5330	5330	5330	5330	11
576	20231027	111700	13512770	5330	5330	5330	5330	4
577	20231027	111600	13491450	5340	5340	5340	5340	1
578	20231027	111500	13486110	5350	5350	5350	5350	0
579	20231027	111400	13486110	5350	5350	5350	5350	0
580	20231027	111300	13486110	5350	5350	5350	5350	0
581	20231027	111200	13486110	5350	5350	5350	5350	15
582	20231027	111100	13405860	5350	5350	5350	5350	27
583	20231027	111000	13261410	5350	5350	5350	5350	15
584	20231027	110900	13181160	5350	5350	5350	5350	0
585	20231027	110800	13181160	5350	5350	5350	5350	4
586	20231027	110700	13159760	5350	5350	5350	5350	0
587	20231027	110600	13159760	5350	5350	5350	5350	4
588	20231027	110500	13138360	5350	5350	5350	5350	4
589	20231027	110400	13116960	5330	5320	5330	5320	17
590	20231027	110300	13026400	5320	5320	5320	5320	11
591	20231027	110200	12967880	5320	5320	5320	5320	4
592	20231027	110100	12946600	5330	5330	5330	5330	1
593	20231027	110000	12941270	5320	5320	5320	5320	4
594	20231027	105900	12919990	5320	5320	5320	5320	0
595	20231027	105800	12919990	5320	5320	5320	5320	0
596	20231027	105700	12919990	5320	5320	5320	5320	0
597	20231027	105600	12919990	5320	5320	5320	5320	11
598	20231027	105500	12861470	5350	5350	5350	5350	0
599	20231027	105400	12861470	5350	5350	5350	5350	0
600	20231027	105300	12861470	5350	5350	5350	5350	5
601	20231027	105200	12834720	5330	5330	5330	5330	2
602	20231027	105100	12824060	5320	5320	5320	5320	4
603	20231027	105000	12802780	5320	5320	5320	5320	0
604	20231027	104900	12802780	5320	5320	5320	5320	4
605	20231027	104800	12781500	5320	5320	5320	5320	11
606	20231027	104700	12722980	5330	5340	5340	5330	5
607	20231027	104600	12696320	5340	5340	5340	5340	5
608	20231027	104500	12669620	5320	5320	5320	5320	0
609	20231027	104400	12669620	5320	5320	5320	5320	0
610	20231027	104300	12669620	5320	5330	5360	5320	327
611	20231027	104200	10917870	5330	5330	5330	5330	2
612	20231027	104100	10907210	5340	5340	5340	5340	3
613	20231027	104000	10891190	5320	5320	5320	5320	11
614	20231027	103900	10832670	5310	5310	5310	5310	0
615	20231027	103800	10832670	5310	5340	5340	5310	74
616	20231027	103700	10439440	5340	5340	5340	5340	1
617	20231027	103600	10434100	5340	5340	5340	5340	4
618	20231027	103500	10412740	5340	5340	5340	5340	0
619	20231027	103400	10412740	5340	5340	5340	5340	4
620	20231027	103300	10391380	5340	5340	5340	5340	0
621	20231027	103200	10391380	5340	5340	5340	5340	15
622	20231027	103100	10311280	5340	5340	5340	5340	0
623	20231027	103000	10311280	5340	5340	5340	5340	5
624	20231027	102900	10284580	5340	5340	5340	5340	0
625	20231027	102800	10284580	5340	5340	5340	5340	4
626	20231027	102700	10263220	5340	5340	5340	5340	0
627	20231027	102600	10263220	5340	5340	5340	5340	4
628	20231027	102500	10241860	5350	5340	5350	5340	10
629	20231027	102400	10188400	5340	5340	5340	5340	14
630	20231027	102300	10113640	5340	5340	5340	5340	4
631	20231027	102200	10092280	5340	5340	5340	5340	0
632	20231027	102100	10092280	5340	5340	5340	5340	4
633	20231027	102000	10070920	5350	5350	5350	5350	0
634	20231027	101900	10070920	5350	5340	5350	5340	105
635	20231027	101800	9509220	5340	5340	5340	5340	0
636	20231027	101700	9509220	5340	5340	5340	5340	20
637	20231027	101600	9402420	5340	5340	5340	5340	0
638	20231027	101500	9402420	5340	5340	5340	5340	14
639	20231027	101400	9327660	5350	5350	5350	5350	28
640	20231027	101300	9177860	5350	5340	5350	5340	259
641	20231027	101200	7792350	5340	5340	5340	5340	0
642	20231027	101100	7792350	5340	5340	5340	5340	12
643	20231027	101000	7728270	5340	5340	5340	5340	0
644	20231027	100900	7728270	5340	5340	5340	5340	15
645	20231027	100800	7648170	5340	5340	5340	5340	5
646	20231027	100700	7621470	5350	5350	5350	5350	22
647	20231027	100600	7503770	5350	5350	5350	5340	32
648	20231027	100500	7332610	5340	5340	5340	5340	0
649	20231027	100400	7332610	5340	5340	5340	5340	4
650	20231027	100300	7311250	5340	5340	5340	5340	4
651	20231027	100200	7289890	5350	5330	5350	5330	150
652	20231027	100100	6488960	5330	5330	5330	5330	5
653	20231027	100000	6462310	5330	5340	5340	5330	25
654	20231027	095900	6328850	5330	5330	5330	5330	0
655	20231027	095800	6328850	5330	5340	5340	5330	22
656	20231027	095700	6211410	5340	5340	5340	5340	1
657	20231027	095600	6206070	5330	5330	5330	5330	5
658	20231027	095500	6179420	5350	5350	5350	5350	1
659	20231027	095400	6174070	5330	5330	5330	5330	12
660	20231027	095300	6110110	5320	5350	5350	5320	31
661	20231027	095200	5944870	5350	5360	5360	5350	5
662	20231027	095100	5918110	5350	5350	5350	5350	4
663	20231027	095000	5896710	5360	5360	5360	5360	1
664	20231027	094900	5891350	5350	5350	5350	5350	4
665	20231027	094800	5869950	5360	5360	5360	5360	1
666	20231027	094700	5864590	5350	5350	5350	5350	64
667	20231027	094600	5522190	5350	5350	5350	5350	11
668	20231027	094500	5463340	5360	5350	5360	5350	102
669	20231027	094400	4917630	5350	5350	5350	5350	14
670	20231027	094300	4842730	5340	5350	5350	5340	29
671	20231027	094200	4687620	5350	5350	5350	5350	0
672	20231027	094100	4687620	5350	5340	5350	5340	114
673	20231027	094000	4078010	5350	5350	5350	5350	0
674	20231027	093900	4078010	5350	5330	5350	5330	158
675	20231027	093800	3235410	5350	5330	5350	5330	18
676	20231027	093700	3139450	5340	5340	5340	5340	0
677	20231027	093600	3139450	5340	5330	5340	5330	13
678	20231027	093500	3070130	5350	5350	5350	5350	0
679	20231027	093400	3070130	5350	5350	5350	5350	1
680	20231027	093300	3064780	5350	5350	5350	5350	6
681	20231027	093200	3032680	5350	5340	5350	5340	5
682	20231027	093100	3005970	5350	5310	5350	5310	12
683	20231027	093000	2942210	5350	5350	5350	5340	50
684	20231027	092900	2674750	5350	5320	5350	5320	78
685	20231027	092800	2258330	5330	5330	5330	5330	0
686	20231027	092700	2258330	5330	5320	5330	5320	42
687	20231027	092600	2034640	5320	5310	5320	5310	5
688	20231027	092500	2008080	5320	5320	5320	5320	39
689	20231027	092400	1800600	5310	5320	5320	5310	5
690	20231027	092300	1774040	5320	5310	5320	5310	23
691	20231027	092200	1651790	5310	5320	5320	5310	6
692	20231027	092100	1619920	5310	5310	5310	5310	4
693	20231027	092000	1598680	5320	5320	5320	5320	0
694	20231027	091900	1598680	5320	5320	5320	5320	7
695	20231027	091800	1561440	5330	5330	5330	5330	21
696	20231027	091700	1449510	5310	5310	5310	5310	8
697	20231027	091600	1407030	5280	5280	5280	5280	0
698	20231027	091500	1407030	5280	5330	5330	5280	12
699	20231027	091400	1343620	5330	5320	5330	5320	74
700	20231027	091300	949570	5320	5300	5320	5300	114
701	20231027	091200	343760	5310	5290	5310	5290	18
702	20231027	091100	248430	5300	5300	5300	5300	0
703	20231027	091000	248430	5300	5300	5300	5300	1
704	20231027	090900	243130	5280	5280	5280	5280	0
705	20231027	090800	243130	5280	5280	5280	5280	9
706	20231027	090700	195610	5270	5270	5270	5270	16
707	20231027	090600	111290	5290	5290	5290	5290	0
708	20231027	090500	111290	5290	5290	5290	5290	1
709	20231027	090400	106000	5290	5290	5290	5290	1
710	20231027	090300	100710	5300	5300	5300	5300	1
711	20231027	090200	95410	5310	5310	5310	5310	0
712	20231027	090100	95410	5310	5310	5310	5310	1
713	20231027	090000	90100	5300	5300	5300	5300	17