KissMeData/166480/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201000	119061070	5380	5380	5380	5380	402
3	20231027	200900	119061070	5380	5380	5380	5380	0
4	20231027	200800	119061070	5380	5380	5380	5380	0
5	20231027	200700	119061070	5380	5380	5380	5380	0
6	20231027	200600	119061070	5380	5380	5380	5380	0
7	20231027	200500	119061070	5380	5380	5380	5380	0
8	20231027	200400	119061070	5380	5380	5380	5380	0
9	20231027	200300	119061070	5380	5380	5380	5380	0
10	20231027	200200	119061070	5380	5380	5380	5380	0
11	20231027	200100	119061070	5380	5380	5380	5380	0
12	20231027	200000	119061070	5380	5380	5380	5380	0
13	20231027	195900	119061070	5380	5380	5380	5380	0
14	20231027	195800	119061070	5380	5380	5380	5380	0
15	20231027	195700	119061070	5380	5380	5380	5380	0
16	20231027	195600	119061070	5380	5380	5380	5380	0
17	20231027	195500	119061070	5380	5380	5380	5380	0
18	20231027	195400	119061070	5380	5380	5380	5380	0
19	20231027	195300	119061070	5380	5380	5380	5380	0
20	20231027	195200	119061070	5380	5380	5380	5380	0
21	20231027	195100	119061070	5380	5380	5380	5380	0
22	20231027	195000	119061070	5380	5380	5380	5380	0
23	20231027	194900	119061070	5380	5380	5380	5380	0
24	20231027	194800	119061070	5380	5380	5380	5380	0
25	20231027	194700	119061070	5380	5380	5380	5380	0
26	20231027	194600	119061070	5380	5380	5380	5380	0
27	20231027	194500	119061070	5380	5380	5380	5380	0
28	20231027	194400	119061070	5380	5380	5380	5380	0
29	20231027	194300	119061070	5380	5380	5380	5380	0
30	20231027	194200	119061070	5380	5380	5380	5380	0
31	20231027	194100	119061070	5380	5380	5380	5380	0
32	20231027	194000	119061070	5380	5380	5380	5380	402
33	20231027	193900	119061070	5380	5380	5380	5380	0
34	20231027	193800	119061070	5380	5380	5380	5380	0
35	20231027	193700	119061070	5380	5380	5380	5380	0
36	20231027	193600	119061070	5380	5380	5380	5380	0
37	20231027	193500	119061070	5380	5380	5380	5380	0
38	20231027	193400	119061070	5380	5380	5380	5380	0
39	20231027	193300	119061070	5380	5380	5380	5380	0
40	20231027	193200	119061070	5380	5380	5380	5380	0
41	20231027	193100	119061070	5380	5380	5380	5380	0
42	20231027	193000	119061070	5380	5380	5380	5380	0
43	20231027	192900	119061070	5380	5380	5380	5380	0
44	20231027	192800	119061070	5380	5380	5380	5380	0
45	20231027	192700	119061070	5380	5380	5380	5380	0
46	20231027	192600	119061070	5380	5380	5380	5380	0
47	20231027	192500	119061070	5380	5380	5380	5380	0
48	20231027	192400	119061070	5380	5380	5380	5380	0
49	20231027	192300	119061070	5380	5380	5380	5380	0
50	20231027	192200	119061070	5380	5380	5380	5380	0
51	20231027	192100	119061070	5380	5380	5380	5380	0
52	20231027	192000	119061070	5380	5380	5380	5380	0
53	20231027	191900	119061070	5380	5380	5380	5380	0
54	20231027	191800	119061070	5380	5380	5380	5380	0
55	20231027	191700	119061070	5380	5380	5380	5380	0
56	20231027	191600	119061070	5380	5380	5380	5380	0
57	20231027	191500	119061070	5380	5380	5380	5380	0
58	20231027	191400	119061070	5380	5380	5380	5380	0
59	20231027	191300	119061070	5380	5380	5380	5380	0
60	20231027	191200	119061070	5380	5380	5380	5380	0
61	20231027	191100	119061070	5380	5380	5380	5380	0
62	20231027	191000	119061070	5380	5380	5380	5380	402
63	20231027	190900	119061070	5380	5380	5380	5380	0
64	20231027	190800	119061070	5380	5380	5380	5380	0
65	20231027	190700	119061070	5380	5380	5380	5380	0
66	20231027	190600	119061070	5380	5380	5380	5380	0
67	20231027	190500	119061070	5380	5380	5380	5380	0
68	20231027	190400	119061070	5380	5380	5380	5380	0
69	20231027	190300	119061070	5380	5380	5380	5380	0
70	20231027	190200	119061070	5380	5380	5380	5380	0
71	20231027	190100	119061070	5380	5380	5380	5380	0
72	20231027	190000	119061070	5380	5380	5380	5380	0
73	20231027	185900	119061070	5380	5380	5380	5380	0
74	20231027	185800	119061070	5380	5380	5380	5380	0
75	20231027	185700	119061070	5380	5380	5380	5380	0
76	20231027	185600	119061070	5380	5380	5380	5380	0
77	20231027	185500	119061070	5380	5380	5380	5380	0
78	20231027	185400	119061070	5380	5380	5380	5380	0
79	20231027	185300	119061070	5380	5380	5380	5380	0
80	20231027	185200	119061070	5380	5380	5380	5380	0
81	20231027	185100	119061070	5380	5380	5380	5380	0
82	20231027	185000	119061070	5380	5380	5380	5380	0
83	20231027	184900	119061070	5380	5380	5380	5380	0
84	20231027	184800	119061070	5380	5380	5380	5380	0
85	20231027	184700	119061070	5380	5380	5380	5380	0
86	20231027	184600	119061070	5380	5380	5380	5380	0
87	20231027	184500	119061070	5380	5380	5380	5380	0
88	20231027	184400	119061070	5380	5380	5380	5380	0
89	20231027	184300	119061070	5380	5380	5380	5380	0
90	20231027	184200	119061070	5380	5380	5380	5380	0
91	20231027	184100	119061070	5380	5380	5380	5380	0
92	20231027	184000	119061070	5380	5380	5380	5380	402
93	20231027	183900	119061070	5380	5380	5380	5380	0
94	20231027	183800	119061070	5380	5380	5380	5380	0
95	20231027	183700	119061070	5380	5380	5380	5380	0
96	20231027	183600	119061070	5380	5380	5380	5380	0
97	20231027	183500	119061070	5380	5380	5380	5380	0
98	20231027	183400	119061070	5380	5380	5380	5380	0
99	20231027	183300	119061070	5380	5380	5380	5380	0
100	20231027	183200	119061070	5380	5380	5380	5380	0
101	20231027	183100	119061070	5380	5380	5380	5380	0
102	20231027	183000	119061070	5380	5380	5380	5380	0
103	20231027	182900	119061070	5380	5380	5380	5380	0
104	20231027	182800	119061070	5380	5380	5380	5380	0
105	20231027	182700	119061070	5380	5380	5380	5380	0
106	20231027	182600	119061070	5380	5380	5380	5380	0
107	20231027	182500	119061070	5380	5380	5380	5380	0
108	20231027	182400	119061070	5380	5380	5380	5380	0
109	20231027	182300	119061070	5380	5380	5380	5380	0
110	20231027	182200	119061070	5380	5380	5380	5380	0
111	20231027	182100	119061070	5380	5380	5380	5380	0
112	20231027	182000	119061070	5380	5380	5380	5380	0
113	20231027	181900	119061070	5380	5380	5380	5380	0
114	20231027	181800	119061070	5380	5380	5380	5380	0
115	20231027	181700	119061070	5380	5380	5380	5380	0
116	20231027	181600	119061070	5380	5380	5380	5380	0
117	20231027	181500	119061070	5380	5380	5380	5380	0
118	20231027	181400	119061070	5380	5380	5380	5380	0
119	20231027	181300	119061070	5380	5380	5380	5380	0
120	20231027	181200	119061070	5380	5380	5380	5380	0
121	20231027	181100	119061070	5380	5380	5380	5380	0
122	20231027	181000	119061070	5380	5380	5380	5380	402
123	20231027	180900	119061070	5380	5380	5380	5380	0
124	20231027	180800	119061070	5380	5380	5380	5380	0
125	20231027	180700	119061070	5380	5380	5380	5380	0
126	20231027	180600	119061070	5380	5380	5380	5380	0
127	20231027	180500	119061070	5380	5380	5380	5380	0
128	20231027	180400	119061070	5380	5380	5380	5380	0
129	20231027	180300	119061070	5380	5380	5380	5380	0
130	20231027	180200	119061070	5380	5380	5380	5380	0
131	20231027	180100	119061070	5380	5380	5380	5380	0
132	20231027	180000	119061070	5380	5380	5380	5380	0
133	20231027	175900	119061070	5380	5380	5380	5380	0
134	20231027	175800	119061070	5380	5380	5380	5380	0
135	20231027	175700	119061070	5380	5380	5380	5380	0
136	20231027	175600	119061070	5380	5380	5380	5380	0
137	20231027	175500	119061070	5380	5380	5380	5380	0
138	20231027	175400	119061070	5380	5380	5380	5380	0
139	20231027	175300	119061070	5380	5380	5380	5380	0
140	20231027	175200	119061070	5380	5380	5380	5380	0
141	20231027	175100	119061070	5380	5380	5380	5380	0
142	20231027	175000	119061070	5380	5380	5380	5380	0
143	20231027	174900	119061070	5380	5380	5380	5380	0
144	20231027	174800	119061070	5380	5380	5380	5380	0
145	20231027	174700	119061070	5380	5380	5380	5380	0
146	20231027	174600	119061070	5380	5380	5380	5380	0
147	20231027	174500	119061070	5380	5380	5380	5380	0
148	20231027	174400	119061070	5380	5380	5380	5380	0
149	20231027	174300	119061070	5380	5380	5380	5380	0
150	20231027	174200	119061070	5380	5380	5380	5380	0
151	20231027	174100	119061070	5380	5380	5380	5380	0
152	20231027	174000	119061070	5380	5380	5380	5380	402
153	20231027	173900	119061070	5380	5380	5380	5380	0
154	20231027	173800	119061070	5380	5380	5380	5380	0
155	20231027	173700	119061070	5380	5380	5380	5380	0
156	20231027	173600	119061070	5380	5380	5380	5380	0
157	20231027	173500	119061070	5380	5380	5380	5380	0
158	20231027	173400	119061070	5380	5380	5380	5380	0
159	20231027	173300	119061070	5380	5380	5380	5380	0
160	20231027	173200	119061070	5380	5380	5380	5380	0
161	20231027	173100	119061070	5380	5380	5380	5380	0
162	20231027	173000	119061070	5380	5380	5380	5380	0
163	20231027	172900	119061070	5380	5380	5380	5380	0
164	20231027	172800	119061070	5380	5380	5380	5380	0
165	20231027	172700	119061070	5380	5380	5380	5380	0
166	20231027	172600	119061070	5380	5380	5380	5380	0
167	20231027	172500	119061070	5380	5380	5380	5380	0
168	20231027	172400	119061070	5380	5380	5380	5380	0
169	20231027	172300	119061070	5380	5380	5380	5380	0
170	20231027	172200	119061070	5380	5380	5380	5380	0
171	20231027	172100	119061070	5380	5380	5380	5380	0
172	20231027	172000	119061070	5380	5380	5380	5380	0
173	20231027	171900	119061070	5380	5380	5380	5380	0
174	20231027	171800	119061070	5380	5380	5380	5380	0
175	20231027	171700	119061070	5380	5380	5380	5380	0
176	20231027	171600	119061070	5380	5380	5380	5380	0
177	20231027	171500	119061070	5380	5380	5380	5380	0
178	20231027	171400	119061070	5380	5380	5380	5380	0
179	20231027	171300	119061070	5380	5380	5380	5380	0
180	20231027	171200	119061070	5380	5380	5380	5380	0
181	20231027	171100	119061070	5380	5380	5380	5380	0
182	20231027	171000	119061070	5380	5380	5380	5380	402
183	20231027	170900	119061070	5380	5380	5380	5380	0
184	20231027	170800	119061070	5380	5380	5380	5380	0
185	20231027	170700	119061070	5380	5380	5380	5380	0
186	20231027	170600	119061070	5380	5380	5380	5380	0
187	20231027	170500	119061070	5380	5380	5380	5380	0
188	20231027	170400	119061070	5380	5380	5380	5380	0
189	20231027	170300	119061070	5380	5380	5380	5380	0
190	20231027	170200	119061070	5380	5380	5380	5380	0
191	20231027	170100	119061070	5380	5380	5380	5380	0
192	20231027	170000	119061070	5380	5380	5380	5380	0
193	20231027	165900	119061070	5380	5380	5380	5380	0
194	20231027	165800	119061070	5380	5380	5380	5380	0
195	20231027	165700	119061070	5380	5380	5380	5380	0
196	20231027	165600	119061070	5380	5380	5380	5380	0
197	20231027	165500	119061070	5380	5380	5380	5380	0
198	20231027	165400	119061070	5380	5380	5380	5380	0
199	20231027	165300	119061070	5380	5380	5380	5380	0
200	20231027	165200	119061070	5380	5380	5380	5380	0
201	20231027	165100	119061070	5380	5380	5380	5380	0
202	20231027	165000	119061070	5380	5380	5380	5380	0
203	20231027	164900	119061070	5380	5380	5380	5380	0
204	20231027	164800	119061070	5380	5380	5380	5380	0
205	20231027	164700	119061070	5380	5380	5380	5380	0
206	20231027	164600	119061070	5380	5380	5380	5380	0
207	20231027	164500	119061070	5380	5380	5380	5380	0
208	20231027	164400	119061070	5380	5380	5380	5380	0
209	20231027	164300	119061070	5380	5380	5380	5380	0
210	20231027	164200	119061070	5380	5380	5380	5380	0
211	20231027	164100	119061070	5380	5380	5380	5380	0
212	20231027	164000	119061070	5380	5380	5380	5380	402
213	20231027	163900	119061070	5380	5380	5380	5380	0
214	20231027	163800	119061070	5380	5380	5380	5380	0
215	20231027	163700	119061070	5380	5380	5380	5380	0
216	20231027	163600	119061070	5380	5380	5380	5380	0
217	20231027	163500	119061070	5380	5380	5380	5380	0
218	20231027	163400	119061070	5380	5380	5380	5380	0
219	20231027	163300	119061070	5380	5380	5380	5380	0
220	20231027	163200	119061070	5380	5380	5380	5380	0
221	20231027	163100	119061070	5380	5380	5380	5380	0
222	20231027	163000	119061070	5380	5380	5380	5380	0
223	20231027	162900	119061070	5380	5380	5380	5380	0
224	20231027	162800	119061070	5380	5380	5380	5380	0
225	20231027	162700	119061070	5380	5380	5380	5380	0
226	20231027	162600	119061070	5380	5380	5380	5380	0
227	20231027	162500	119061070	5380	5380	5380	5380	0
228	20231027	162400	119061070	5380	5380	5380	5380	0
229	20231027	162300	119061070	5380	5380	5380	5380	0
230	20231027	162200	119061070	5380	5380	5380	5380	0
231	20231027	162100	119061070	5380	5380	5380	5380	0
232	20231027	162000	119061070	5380	5380	5380	5380	0
233	20231027	161900	119061070	5380	5380	5380	5380	0
234	20231027	161800	119061070	5380	5380	5380	5380	0
235	20231027	161700	119061070	5380	5380	5380	5380	0
236	20231027	161600	119061070	5380	5380	5380	5380	0
237	20231027	161500	119061070	5380	5380	5380	5380	0
238	20231027	161400	119061070	5380	5380	5380	5380	0
239	20231027	161300	119061070	5380	5380	5380	5380	0
240	20231027	161200	119061070	5380	5380	5380	5380	0
241	20231027	161100	119061070	5380	5380	5380	5380	0
242	20231027	161000	119061070	5380	5380	5380	5380	402
243	20231027	160900	119061070	5380	5380	5380	5380	0
244	20231027	160800	119061070	5380	5380	5380	5380	0
245	20231027	160700	119061070	5380	5380	5380	5380	0
246	20231027	160600	119061070	5380	5380	5380	5380	0
247	20231027	160500	119061070	5380	5380	5380	5380	0
248	20231027	160400	119061070	5380	5380	5380	5380	0
249	20231027	160300	119061070	5380	5380	5380	5380	0
250	20231027	160200	119061070	5380	5380	5380	5380	0
251	20231027	160100	119061070	5380	5380	5380	5380	0
252	20231027	160000	119061070	5380	5380	5380	5380	0
253	20231027	155900	119061070	5380	5380	5380	5380	0
254	20231027	155800	119061070	5380	5380	5380	5380	0
255	20231027	155700	119061070	5380	5380	5380	5380	0
256	20231027	155600	119061070	5380	5380	5380	5380	0
257	20231027	155500	119061070	5380	5380	5380	5380	0
258	20231027	155400	119061070	5380	5380	5380	5380	0
259	20231027	155300	119061070	5380	5380	5380	5380	0
260	20231027	155200	119061070	5380	5380	5380	5380	0
261	20231027	155100	119061070	5380	5380	5380	5380	0
262	20231027	155000	119061070	5380	5380	5380	5380	0
263	20231027	154900	119061070	5380	5380	5380	5380	0
264	20231027	154800	119061070	5380	5380	5380	5380	0
265	20231027	154700	119061070	5380	5380	5380	5380	0
266	20231027	154600	119061070	5380	5380	5380	5380	0
267	20231027	154500	119061070	5380	5380	5380	5380	0
268	20231027	154400	119061070	5380	5380	5380	5380	0
269	20231027	154300	119061070	5380	5380	5380	5380	0
270	20231027	154200	119061070	5380	5380	5380	5380	0
271	20231027	154100	119061070	5380	5380	5380	5380	0
272	20231027	154000	119061070	5380	5380	5380	5380	402
273	20231027	153900	119061070	5380	5380	5380	5380	0
274	20231027	153800	119061070	5380	5380	5380	5380	0
275	20231027	153700	119061070	5380	5380	5380	5380	0
276	20231027	153600	119061070	5380	5380	5380	5380	0
277	20231027	153500	119061070	5380	5380	5380	5380	0
278	20231027	153400	119061070	5380	5380	5380	5380	0
279	20231027	153300	119061070	5380	5380	5380	5380	0
280	20231027	153200	119061070	5380	5380	5380	5380	0
281	20231027	153100	119061070	5380	5380	5380	5380	0
282	20231027	153000	119061070	5380	5380	5380	5380	402
283	20231027	152900	116898310	5370	5370	5370	5370	0
284	20231027	152800	116898310	5370	5370	5370	5370	0
285	20231027	152700	116898310	5370	5370	5370	5370	0
286	20231027	152600	116898310	5370	5370	5370	5370	0
287	20231027	152500	116898310	5370	5370	5370	5370	0
288	20231027	152400	116898310	5370	5370	5370	5370	0
289	20231027	152300	116898310	5370	5370	5370	5370	0
290	20231027	152200	116898310	5370	5370	5370	5370	0
291	20231027	152100	116898310	5370	5370	5370	5370	0
292	20231027	152000	116898310	5370	5370	5370	5370	0
293	20231027	151900	116898310	5370	5370	5370	5370	30
294	20231027	151800	116737210	5370	5370	5370	5370	0
295	20231027	151700	116737210	5370	5370	5370	5370	0
296	20231027	151600	116737210	5370	5350	5370	5340	91
297	20231027	151500	116251160	5350	5350	5350	5350	10
298	20231027	151400	116197660	5370	5370	5370	5370	0
299	20231027	151300	116197660	5370	5370	5370	5370	0
300	20231027	151200	116197660	5370	5370	5370	5370	0
301	20231027	151100	116197660	5370	5370	5370	5370	0
302	20231027	151000	116197660	5370	5370	5370	5340	267
303	20231027	150900	114769700	5360	5360	5360	5360	0
304	20231027	150800	114769700	5360	5360	5360	5360	103
305	20231027	150700	114217620	5360	5360	5360	5360	8
306	20231027	150600	114174740	5360	5360	5360	5360	0
307	20231027	150500	114174740	5360	5360	5360	5360	1
308	20231027	150400	114169380	5360	5360	5360	5360	23
309	20231027	150300	114046100	5360	5360	5360	5360	0
310	20231027	150200	114046100	5360	5360	5360	5360	0
311	20231027	150100	114046100	5360	5360	5360	5360	1
312	20231027	150000	114040740	5340	5340	5340	5340	0
313	20231027	145900	114040740	5340	5340	5340	5340	0
314	20231027	145800	114040740	5340	5340	5340	5340	39
315	20231027	145700	113832480	5360	5360	5360	5360	0
316	20231027	145600	113832480	5360	5360	5360	5360	0
317	20231027	145500	113832480	5360	5360	5360	5360	0
318	20231027	145400	113832480	5360	5360	5360	5360	0
319	20231027	145300	113832480	5360	5340	5360	5340	2
320	20231027	145200	113821780	5340	5340	5340	5340	505
321	20231027	145100	111125080	5340	5340	5340	5340	0
322	20231027	145000	111125080	5340	5340	5340	5340	0
323	20231027	144900	111125080	5340	5340	5340	5340	0
324	20231027	144800	111125080	5340	5340	5340	5340	0
325	20231027	144700	111125080	5340	5340	5340	5340	0
326	20231027	144600	111125080	5340	5340	5340	5340	0
327	20231027	144500	111125080	5340	5340	5340	5340	0
328	20231027	144400	111125080	5340	5350	5350	5340	31
329	20231027	144300	110959240	5330	5330	5330	5330	0
330	20231027	144200	110959240	5330	5330	5330	5330	0
331	20231027	144100	110959240	5330	5330	5330	5330	0
332	20231027	144000	110959240	5330	5330	5330	5330	0
333	20231027	143900	110959240	5330	5330	5330	5330	0
334	20231027	143800	110959240	5330	5330	5330	5330	0
335	20231027	143700	110959240	5330	5330	5330	5330	100
336	20231027	143600	110426240	5330	5370	5370	5330	33
337	20231027	143500	110249230	5370	5370	5370	5370	0
338	20231027	143400	110249230	5370	5370	5370	5370	39
339	20231027	143300	110039800	5370	5370	5370	5370	0
340	20231027	143200	110039800	5370	5360	5370	5360	300
341	20231027	143100	108429380	5350	5350	5350	5350	0
342	20231027	143000	108429380	5350	5340	5360	5330	1103
343	20231027	142900	102538300	5360	5360	5360	5360	3
344	20231027	142800	102522220	5320	5360	5360	5320	1000
345	20231027	142700	97177630	5370	5370	5370	5370	4
346	20231027	142600	97156150	5360	5360	5360	5360	0
347	20231027	142500	97156150	5360	5360	5360	5360	0
348	20231027	142400	97156150	5360	5360	5360	5360	75
349	20231027	142300	96754150	5360	5370	5370	5360	103
350	20231027	142200	96202030	5360	5360	5360	5360	0
351	20231027	142100	96202030	5360	5360	5360	5360	0
352	20231027	142000	96202030	5360	5360	5360	5360	0
353	20231027	141900	96202030	5360	5360	5360	5360	0
354	20231027	141800	96202030	5360	5360	5360	5360	0
355	20231027	141700	96202030	5360	5360	5360	5360	0
356	20231027	141600	96202030	5360	5360	5360	5360	200
357	20231027	141500	95130030	5360	5360	5360	5360	0
358	20231027	141400	95130030	5360	5360	5360	5360	100
359	20231027	141300	94594030	5360	5360	5360	5360	200
360	20231027	141200	93522030	5370	5370	5370	5370	403
361	20231027	141100	91357920	5370	5370	5370	5370	40
362	20231027	141000	91143120	5370	5370	5370	5370	0
363	20231027	140900	91143120	5370	5370	5370	5370	0
364	20231027	140800	91143120	5370	5370	5370	5370	0
365	20231027	140700	91143120	5370	5370	5370	5370	0
366	20231027	140600	91143120	5370	5370	5370	5370	0
367	20231027	140500	91143120	5370	5370	5370	5370	50
368	20231027	140400	90874620	5370	5370	5370	5370	0
369	20231027	140300	90874620	5370	5370	5370	5370	10
370	20231027	140200	90820920	5360	5360	5360	5360	0
371	20231027	140100	90820920	5360	5360	5360	5360	0
372	20231027	140000	90820920	5360	5360	5360	5360	0
373	20231027	135900	90820920	5360	5360	5360	5360	0
374	20231027	135800	90820920	5360	5360	5360	5360	0
375	20231027	135700	90820920	5360	5360	5360	5360	0
376	20231027	135600	90820920	5360	5410	5410	5360	202
377	20231027	135500	89736810	5410	5410	5410	5410	5
378	20231027	135400	89709760	5400	5400	5400	5400	0
379	20231027	135300	89709760	5400	5400	5400	5400	11
380	20231027	135200	89650360	5410	5410	5410	5410	0
381	20231027	135100	89650360	5410	5410	5410	5410	0
382	20231027	135000	89650360	5410	5410	5410	5410	0
383	20231027	134900	89650360	5410	5410	5410	5410	0
384	20231027	134800	89650360	5410	5410	5410	5410	0
385	20231027	134700	89650360	5410	5410	5410	5410	0
386	20231027	134600	89650360	5410	5410	5410	5410	0
387	20231027	134500	89650360	5410	5410	5410	5410	0
388	20231027	134400	89650360	5410	5410	5410	5410	0
389	20231027	134300	89650360	5410	5410	5410	5410	0
390	20231027	134200	89650360	5410	5410	5410	5410	20
391	20231027	134100	89542160	5410	5410	5410	5410	1
392	20231027	134000	89536750	5400	5400	5400	5400	0
393	20231027	133900	89536750	5400	5400	5400	5400	0
394	20231027	133800	89536750	5400	5400	5400	5400	8
395	20231027	133700	89493550	5400	5380	5400	5380	134
396	20231027	133600	88772600	5370	5350	5370	5350	256
397	20231027	133500	87397910	5330	5330	5330	5330	2
398	20231027	133400	87387250	5350	5350	5350	5350	0
399	20231027	133300	87387250	5350	5350	5350	5350	0
400	20231027	133200	87387250	5350	5350	5350	5350	0
401	20231027	133100	87387250	5350	5350	5350	5350	0
402	20231027	133000	87387250	5350	5350	5350	5350	0
403	20231027	132900	87387250	5350	5350	5350	5350	0
404	20231027	132800	87387250	5350	5350	5350	5350	20
405	20231027	132700	87280250	5350	5350	5350	5350	0
406	20231027	132600	87280250	5350	5350	5350	5350	0
407	20231027	132500	87280250	5350	5350	5350	5350	1
408	20231027	132400	87274900	5320	5320	5320	5320	0
409	20231027	132300	87274900	5320	5320	5320	5320	47
410	20231027	132200	87024860	5300	5370	5370	5300	2431
411	20231027	132100	74075030	5360	5360	5360	5360	0
412	20231027	132000	74075030	5360	5370	5370	5360	100
413	20231027	131900	73538990	5360	5360	5360	5360	100
414	20231027	131800	73002990	5370	5370	5370	5370	3
415	20231027	131700	72986880	5370	5370	5370	5370	3
416	20231027	131600	72970770	5370	5360	5370	5360	103
417	20231027	131500	72418660	5360	5360	5360	5360	0
418	20231027	131400	72418660	5360	5360	5360	5360	0
419	20231027	131300	72418660	5360	5360	5360	5360	1
420	20231027	131200	72413300	5360	5360	5360	5360	0
421	20231027	131100	72413300	5360	5360	5360	5360	5
422	20231027	131000	72386500	5360	5360	5360	5360	0
423	20231027	130900	72386500	5360	5360	5360	5360	0
424	20231027	130800	72386500	5360	5360	5360	5360	3
425	20231027	130700	72370420	5360	5360	5360	5360	0
426	20231027	130600	72370420	5360	5360	5360	5360	0
427	20231027	130500	72370420	5360	5360	5360	5360	0
428	20231027	130400	72370420	5360	5360	5360	5360	0
429	20231027	130300	72370420	5360	5360	5360	5360	0
430	20231027	130200	72370420	5360	5360	5360	5360	0
431	20231027	130100	72370420	5360	5370	5370	5360	5
432	20231027	130000	72343590	5380	5380	5380	5380	0
433	20231027	125900	72343590	5380	5390	5390	5380	210
434	20231027	125800	71212770	5400	5400	5400	5400	0
435	20231027	125700	71212770	5400	5400	5400	5400	10
436	20231027	125600	71158770	5400	5400	5400	5400	0
437	20231027	125500	71158770	5400	5400	5400	5400	0
438	20231027	125400	71158770	5400	5400	5400	5400	0
439	20231027	125300	71158770	5400	5440	5440	5400	80
440	20231027	125200	70726730	5440	5440	5440	5440	0
441	20231027	125100	70726730	5440	5440	5440	5440	1
442	20231027	125000	70721290	5400	5400	5400	5400	0
443	20231027	124900	70721290	5400	5400	5400	5400	0
444	20231027	124800	70721290	5400	5400	5400	5400	0
445	20231027	124700	70721290	5400	5400	5400	5400	30
446	20231027	124600	70559290	5400	5400	5400	5400	0
447	20231027	124500	70559290	5400	5400	5400	5400	0
448	20231027	124400	70559290	5400	5400	5400	5400	0
449	20231027	124300	70559290	5400	5400	5400	5400	0
450	20231027	124200	70559290	5400	5400	5400	5400	0
451	20231027	124100	70559290	5400	5400	5400	5400	0
452	20231027	124000	70559290	5400	5400	5400	5400	1
453	20231027	123900	70553890	5400	5400	5400	5400	0
454	20231027	123800	70553890	5400	5400	5400	5400	0
455	20231027	123700	70553890	5400	5400	5400	5400	1
456	20231027	123600	70548490	5440	5440	5440	5440	0
457	20231027	123500	70548490	5440	5440	5440	5440	0
458	20231027	123400	70548490	5440	5440	5440	5440	0
459	20231027	123300	70548490	5440	5440	5440	5440	10
460	20231027	123200	70494090	5440	5440	5440	5440	0
461	20231027	123100	70494090	5440	5440	5440	5440	0
462	20231027	123000	70494090	5440	5440	5440	5440	0
463	20231027	122900	70494090	5440	5440	5440	5440	103
464	20231027	122800	69933770	5440	5440	5440	5440	0
465	20231027	122700	69933770	5440	5440	5440	5440	0
466	20231027	122600	69933770	5440	5440	5440	5440	1
467	20231027	122500	69928330	5400	5400	5400	5400	0
468	20231027	122400	69928330	5400	5400	5400	5400	0
469	20231027	122300	69928330	5400	5400	5400	5400	0
470	20231027	122200	69928330	5400	5400	5400	5400	1
471	20231027	122100	69922930	5400	5400	5400	5400	0
472	20231027	122000	69922930	5400	5400	5400	5400	0
473	20231027	121900	69922930	5400	5400	5400	5400	0
474	20231027	121800	69922930	5400	5400	5400	5400	79
475	20231027	121700	69496330	5400	5400	5400	5400	0
476	20231027	121600	69496330	5400	5400	5400	5400	141
477	20231027	121500	68734930	5400	5420	5420	5400	100
478	20231027	121400	68194880	5420	5420	5420	5420	0
479	20231027	121300	68194880	5420	5420	5420	5420	12
480	20231027	121200	68129840	5420	5420	5420	5420	0
481	20231027	121100	68129840	5420	5420	5420	5420	188
482	20231027	121000	67110880	5440	5440	5440	5440	0
483	20231027	120900	67110880	5440	5440	5440	5440	100
484	20231027	120800	66566880	5450	5450	5450	5450	0
485	20231027	120700	66566880	5450	5450	5450	5450	0
486	20231027	120600	66566880	5450	5450	5450	5450	7
487	20231027	120500	66528730	5450	5450	5450	5450	0
488	20231027	120400	66528730	5450	5450	5450	5450	0
489	20231027	120300	66528730	5450	5450	5450	5450	0
490	20231027	120200	66528730	5450	5450	5450	5450	11
491	20231027	120100	66468780	5450	5450	5450	5450	0
492	20231027	120000	66468780	5450	5450	5450	5450	0
493	20231027	115900	66468780	5450	5450	5450	5450	170
494	20231027	115800	65542280	5450	5450	5450	5450	50
495	20231027	115700	65269780	5450	5450	5450	5450	0
496	20231027	115600	65269780	5450	5450	5450	5450	0
497	20231027	115500	65269780	5450	5450	5450	5450	0
498	20231027	115400	65269780	5450	5450	5450	5450	0
499	20231027	115300	65269780	5450	5450	5450	5450	0
500	20231027	115200	65269780	5450	5450	5450	5450	91
501	20231027	115100	64773830	5450	5450	5450	5450	0
502	20231027	115000	64773830	5450	5450	5450	5450	0
503	20231027	114900	64773830	5450	5450	5450	5450	300
504	20231027	114800	63138830	5470	5470	5470	5470	1
505	20231027	114700	63133360	5450	5450	5450	5450	0
506	20231027	114600	63133360	5450	5450	5450	5450	200
507	20231027	114500	62043360	5450	5450	5450	5450	0
508	20231027	114400	62043360	5450	5450	5450	5450	0
509	20231027	114300	62043360	5450	5450	5450	5450	0
510	20231027	114200	62043360	5450	5450	5450	5450	0
511	20231027	114100	62043360	5450	5450	5450	5450	0
512	20231027	114000	62043360	5450	5450	5450	5450	0
513	20231027	113900	62043360	5450	5450	5450	5450	0
514	20231027	113800	62043360	5450	5450	5450	5450	30
515	20231027	113700	61879860	5470	5470	5470	5470	0
516	20231027	113600	61879860	5470	5470	5470	5470	0
517	20231027	113500	61879860	5470	5470	5470	5470	0
518	20231027	113400	61879860	5470	5470	5470	5470	0
519	20231027	113300	61879860	5470	5470	5470	5470	0
520	20231027	113200	61879860	5470	5470	5470	5470	0
521	20231027	113100	61879860	5470	5470	5470	5470	0
522	20231027	113000	61879860	5470	5470	5470	5470	0
523	20231027	112900	61879860	5470	5470	5470	5470	0
524	20231027	112800	61879860	5470	5470	5470	5470	0
525	20231027	112700	61879860	5470	5470	5470	5470	2
526	20231027	112600	61868920	5460	5460	5460	5460	0
527	20231027	112500	61868920	5460	5460	5460	5460	0
528	20231027	112400	61868920	5460	5450	5460	5450	19
529	20231027	112300	61765340	5450	5450	5450	5450	0
530	20231027	112200	61765340	5450	5450	5450	5450	0
531	20231027	112100	61765340	5450	5450	5450	5450	0
532	20231027	112000	61765340	5450	5450	5450	5450	21
533	20231027	111900	61650890	5450	5450	5450	5390	364
534	20231027	111800	59683440	5450	5470	5470	5380	417
535	20231027	111700	57416030	5480	5480	5480	5480	0
536	20231027	111600	57416030	5480	5500	5500	5480	2
537	20231027	111500	57405050	5470	5470	5470	5470	0
538	20231027	111400	57405050	5470	5470	5470	5470	0
539	20231027	111300	57405050	5470	5470	5470	5470	0
540	20231027	111200	57405050	5470	5470	5470	5470	0
541	20231027	111100	57405050	5470	5470	5470	5470	0
542	20231027	111000	57405050	5470	5470	5470	5470	0
543	20231027	110900	57405050	5470	5470	5470	5470	0
544	20231027	110800	57405050	5470	5470	5470	5470	0
545	20231027	110700	57405050	5470	5470	5470	5470	1
546	20231027	110600	57399580	5470	5470	5470	5470	0
547	20231027	110500	57399580	5470	5500	5500	5470	402
548	20231027	110400	55188640	5500	5500	5500	5500	7
549	20231027	110300	55150140	5500	5500	5500	5500	0
550	20231027	110200	55150140	5500	5500	5500	5500	0
551	20231027	110100	55150140	5500	5500	5500	5500	0
552	20231027	110000	55150140	5500	5500	5500	5500	0
553	20231027	105900	55150140	5500	5500	5500	5500	0
554	20231027	105800	55150140	5500	5500	5500	5500	0
555	20231027	105700	55150140	5500	5500	5500	5500	0
556	20231027	105600	55150140	5500	5500	5500	5500	0
557	20231027	105500	55150140	5500	5500	5500	5500	5
558	20231027	105400	55122640	5500	5500	5500	5500	0
559	20231027	105300	55122640	5500	5500	5500	5500	0
560	20231027	105200	55122640	5500	5500	5500	5500	0
561	20231027	105100	55122640	5500	5500	5500	5500	7
562	20231027	105000	55084140	5500	5500	5500	5500	2
563	20231027	104900	55073140	5470	5470	5470	5470	190
564	20231027	104800	54033840	5510	5510	5510	5510	0
565	20231027	104700	54033840	5510	5510	5510	5510	1
566	20231027	104600	54028330	5470	5470	5470	5470	1
567	20231027	104500	54022860	5510	5510	5510	5510	0
568	20231027	104400	54022860	5510	5510	5510	5510	0
569	20231027	104300	54022860	5510	5510	5510	5510	0
570	20231027	104200	54022860	5510	5510	5510	5510	0
571	20231027	104100	54022860	5510	5510	5510	5510	0
572	20231027	104000	54022860	5510	5510	5510	5510	0
573	20231027	103900	54022860	5510	5510	5510	5510	0
574	20231027	103800	54022860	5510	5510	5510	5510	0
575	20231027	103700	54022860	5510	5500	5510	5500	979
576	20231027	103600	48630450	5500	5460	5500	5460	1400
577	20231027	103500	40946390	5460	5460	5460	5460	0
578	20231027	103400	40946390	5460	5460	5460	5460	0
579	20231027	103300	40946390	5460	5460	5460	5460	1
580	20231027	103200	40940930	5450	5440	5450	5440	330
581	20231027	103100	39142960	5440	5430	5440	5430	500
582	20231027	103000	36426480	5430	5430	5430	5430	0
583	20231027	102900	36426480	5430	5430	5430	5430	0
584	20231027	102800	36426480	5430	5430	5430	5430	0
585	20231027	102700	36426480	5430	5430	5430	5430	0
586	20231027	102600	36426480	5430	5430	5430	5430	0
587	20231027	102500	36426480	5430	5430	5430	5430	0
588	20231027	102400	36426480	5430	5430	5430	5430	1
589	20231027	102300	36421050	5400	5400	5400	5400	0
590	20231027	102200	36421050	5400	5400	5400	5400	0
591	20231027	102100	36421050	5400	5400	5400	5400	57
592	20231027	102000	36113250	5420	5420	5420	5420	0
593	20231027	101900	36113250	5420	5420	5420	5420	0
594	20231027	101800	36113250	5420	5420	5420	5420	1
595	20231027	101700	36107830	5410	5390	5410	5390	2792
596	20231027	101600	21053620	5380	5390	5390	5380	409
597	20231027	101500	18852110	5390	5390	5390	5390	23
598	20231027	101400	18728140	5390	5350	5390	5350	1066
599	20231027	101300	13022470	5350	5350	5350	5350	0
600	20231027	101200	13022470	5350	5350	5350	5350	0
601	20231027	101100	13022470	5350	5350	5350	5350	0
602	20231027	101000	13022470	5350	5350	5350	5350	0
603	20231027	100900	13022470	5350	5350	5350	5350	0
604	20231027	100800	13022470	5350	5350	5350	5350	0
605	20231027	100700	13022470	5350	5350	5350	5350	5
606	20231027	100600	12995720	5350	5350	5350	5350	0
607	20231027	100500	12995720	5350	5350	5350	5350	0
608	20231027	100400	12995720	5350	5350	5350	5350	0
609	20231027	100300	12995720	5350	5350	5350	5350	0
610	20231027	100200	12995720	5350	5350	5350	5350	0
611	20231027	100100	12995720	5350	5350	5350	5350	0
612	20231027	100000	12995720	5350	5350	5350	5350	354
613	20231027	095900	11101820	5350	5350	5350	5350	0
614	20231027	095800	11101820	5350	5390	5390	5350	405
615	20231027	095700	8933070	5390	5390	5390	5390	0
616	20231027	095600	8933070	5390	5390	5390	5390	0
617	20231027	095500	8933070	5390	5390	5390	5390	0
618	20231027	095400	8933070	5390	5390	5390	5390	0
619	20231027	095300	8933070	5390	5390	5390	5390	0
620	20231027	095200	8933070	5390	5390	5390	5390	0
621	20231027	095100	8933070	5390	5390	5390	5390	0
622	20231027	095000	8933070	5390	5390	5390	5390	0
623	20231027	094900	8933070	5390	5390	5390	5390	1
624	20231027	094800	8927680	5340	5340	5340	5340	0
625	20231027	094700	8927680	5340	5340	5340	5340	0
626	20231027	094600	8927680	5340	5340	5340	5340	40
627	20231027	094500	8714080	5340	5340	5340	5340	1
628	20231027	094400	8708740	5340	5340	5340	5340	0
629	20231027	094300	8708740	5340	5340	5340	5340	0
630	20231027	094200	8708740	5340	5340	5340	5340	26
631	20231027	094100	8569900	5350	5350	5350	5350	0
632	20231027	094000	8569900	5350	5350	5350	5350	0
633	20231027	093900	8569900	5350	5350	5350	5350	0
634	20231027	093800	8569900	5350	5350	5350	5350	1
635	20231027	093700	8564550	5360	5360	5360	5360	1
636	20231027	093600	8559190	5370	5370	5370	5370	560
637	20231027	093500	5551990	5380	5380	5380	5380	0
638	20231027	093400	5551990	5380	5390	5390	5380	146
639	20231027	093300	4766200	5420	5420	5420	5420	1
640	20231027	093200	4760780	5420	5420	5420	5420	1
641	20231027	093100	4755360	5420	5420	5420	5420	0
642	20231027	093000	4755360	5420	5420	5420	5420	0
643	20231027	092900	4755360	5420	5420	5420	5420	0
644	20231027	092800	4755360	5420	5420	5420	5420	0
645	20231027	092700	4755360	5420	5420	5420	5420	0
646	20231027	092600	4755360	5420	5420	5420	5420	1
647	20231027	092500	4749940	5380	5380	5380	5380	0
648	20231027	092400	4749940	5380	5380	5380	5380	9
649	20231027	092300	4701520	5430	5430	5430	5430	0
650	20231027	092200	4701520	5430	5430	5430	5430	0
651	20231027	092100	4701520	5430	5430	5430	5430	0
652	20231027	092000	4701520	5430	5430	5430	5430	0
653	20231027	091900	4701520	5430	5430	5430	5430	1
654	20231027	091800	4696090	5370	5370	5370	5370	0
655	20231027	091700	4696090	5370	5420	5420	5370	250
656	20231027	091600	3353040	5430	5430	5430	5430	0
657	20231027	091500	3353040	5430	5430	5430	5430	0
658	20231027	091400	3353040	5430	5430	5430	5430	0
659	20231027	091300	3353040	5430	5430	5430	5430	1
660	20231027	091200	3347610	5420	5420	5420	5420	0
661	20231027	091100	3347610	5420	5420	5420	5420	1
662	20231027	091000	3342190	5420	5400	5420	5400	5
663	20231027	090900	3315150	5400	5400	5400	5400	0
664	20231027	090800	3315150	5400	5390	5400	5390	102
665	20231027	090700	2765350	5390	5390	5390	5390	0
666	20231027	090600	2765350	5390	5390	5390	5390	0
667	20231027	090500	2765350	5390	5390	5390	5390	0
668	20231027	090400	2765350	5390	5390	5390	5390	0
669	20231027	090300	2765350	5390	5390	5390	5390	2
670	20231027	090200	2754570	5370	5370	5370	5370	0
671	20231027	090100	2754570	5370	5370	5370	5370	190
672	20231027	090000	1734270	5380	5300	5380	5300	327