KissMeData/093190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195000	598510630	5750	5750	5750	5750	401
3	20231027	194900	598510630	5750	5750	5750	5750	0
4	20231027	194800	598510630	5750	5750	5750	5750	0
5	20231027	194700	598510630	5750	5750	5750	5750	0
6	20231027	194600	598510630	5750	5750	5750	5750	0
7	20231027	194500	598510630	5750	5750	5750	5750	0
8	20231027	194400	598510630	5750	5750	5750	5750	0
9	20231027	194300	598510630	5750	5750	5750	5750	0
10	20231027	194200	598510630	5750	5750	5750	5750	0
11	20231027	194100	598510630	5750	5750	5750	5750	0
12	20231027	194000	598510630	5750	5750	5750	5750	0
13	20231027	193900	598510630	5750	5750	5750	5750	0
14	20231027	193800	598510630	5750	5750	5750	5750	0
15	20231027	193700	598510630	5750	5750	5750	5750	0
16	20231027	193600	598510630	5750	5750	5750	5750	0
17	20231027	193500	598510630	5750	5750	5750	5750	0
18	20231027	193400	598510630	5750	5750	5750	5750	0
19	20231027	193300	598510630	5750	5750	5750	5750	0
20	20231027	193200	598510630	5750	5750	5750	5750	0
21	20231027	193100	598510630	5750	5750	5750	5750	0
22	20231027	193000	598510630	5750	5750	5750	5750	0
23	20231027	192900	598510630	5750	5750	5750	5750	0
24	20231027	192800	598510630	5750	5750	5750	5750	0
25	20231027	192700	598510630	5750	5750	5750	5750	0
26	20231027	192600	598510630	5750	5750	5750	5750	0
27	20231027	192500	598510630	5750	5750	5750	5750	0
28	20231027	192400	598510630	5750	5750	5750	5750	0
29	20231027	192300	598510630	5750	5750	5750	5750	0
30	20231027	192200	598510630	5750	5750	5750	5750	0
31	20231027	192100	598510630	5750	5750	5750	5750	0
32	20231027	192000	598510630	5750	5750	5750	5750	401
33	20231027	191900	598510630	5750	5750	5750	5750	0
34	20231027	191800	598510630	5750	5750	5750	5750	0
35	20231027	191700	598510630	5750	5750	5750	5750	0
36	20231027	191600	598510630	5750	5750	5750	5750	0
37	20231027	191500	598510630	5750	5750	5750	5750	0
38	20231027	191400	598510630	5750	5750	5750	5750	0
39	20231027	191300	598510630	5750	5750	5750	5750	0
40	20231027	191200	598510630	5750	5750	5750	5750	0
41	20231027	191100	598510630	5750	5750	5750	5750	0
42	20231027	191000	598510630	5750	5750	5750	5750	0
43	20231027	190900	598510630	5750	5750	5750	5750	0
44	20231027	190800	598510630	5750	5750	5750	5750	0
45	20231027	190700	598510630	5750	5750	5750	5750	0
46	20231027	190600	598510630	5750	5750	5750	5750	0
47	20231027	190500	598510630	5750	5750	5750	5750	0
48	20231027	190400	598510630	5750	5750	5750	5750	0
49	20231027	190300	598510630	5750	5750	5750	5750	0
50	20231027	190200	598510630	5750	5750	5750	5750	0
51	20231027	190100	598510630	5750	5750	5750	5750	0
52	20231027	190000	598510630	5750	5750	5750	5750	0
53	20231027	185900	598510630	5750	5750	5750	5750	0
54	20231027	185800	598510630	5750	5750	5750	5750	0
55	20231027	185700	598510630	5750	5750	5750	5750	0
56	20231027	185600	598510630	5750	5750	5750	5750	0
57	20231027	185500	598510630	5750	5750	5750	5750	0
58	20231027	185400	598510630	5750	5750	5750	5750	0
59	20231027	185300	598510630	5750	5750	5750	5750	0
60	20231027	185200	598510630	5750	5750	5750	5750	0
61	20231027	185100	598510630	5750	5750	5750	5750	0
62	20231027	185000	598510630	5750	5750	5750	5750	401
63	20231027	184900	598510630	5750	5750	5750	5750	0
64	20231027	184800	598510630	5750	5750	5750	5750	0
65	20231027	184700	598510630	5750	5750	5750	5750	0
66	20231027	184600	598510630	5750	5750	5750	5750	0
67	20231027	184500	598510630	5750	5750	5750	5750	0
68	20231027	184400	598510630	5750	5750	5750	5750	0
69	20231027	184300	598510630	5750	5750	5750	5750	0
70	20231027	184200	598510630	5750	5750	5750	5750	0
71	20231027	184100	598510630	5750	5750	5750	5750	0
72	20231027	184000	598510630	5750	5750	5750	5750	0
73	20231027	183900	598510630	5750	5750	5750	5750	0
74	20231027	183800	598510630	5750	5750	5750	5750	0
75	20231027	183700	598510630	5750	5750	5750	5750	0
76	20231027	183600	598510630	5750	5750	5750	5750	0
77	20231027	183500	598510630	5750	5750	5750	5750	0
78	20231027	183400	598510630	5750	5750	5750	5750	0
79	20231027	183300	598510630	5750	5750	5750	5750	0
80	20231027	183200	598510630	5750	5750	5750	5750	0
81	20231027	183100	598510630	5750	5750	5750	5750	0
82	20231027	183000	598510630	5750	5750	5750	5750	0
83	20231027	182900	598510630	5750	5750	5750	5750	0
84	20231027	182800	598510630	5750	5750	5750	5750	0
85	20231027	182700	598510630	5750	5750	5750	5750	0
86	20231027	182600	598510630	5750	5750	5750	5750	0
87	20231027	182500	598510630	5750	5750	5750	5750	0
88	20231027	182400	598510630	5750	5750	5750	5750	0
89	20231027	182300	598510630	5750	5750	5750	5750	0
90	20231027	182200	598510630	5750	5750	5750	5750	0
91	20231027	182100	598510630	5750	5750	5750	5750	0
92	20231027	182000	598510630	5750	5750	5750	5750	401
93	20231027	181900	598510630	5750	5750	5750	5750	0
94	20231027	181800	598510630	5750	5750	5750	5750	0
95	20231027	181700	598510630	5750	5750	5750	5750	0
96	20231027	181600	598510630	5750	5750	5750	5750	0
97	20231027	181500	598510630	5750	5750	5750	5750	0
98	20231027	181400	598510630	5750	5750	5750	5750	0
99	20231027	181300	598510630	5750	5750	5750	5750	0
100	20231027	181200	598510630	5750	5750	5750	5750	0
101	20231027	181100	598510630	5750	5750	5750	5750	0
102	20231027	181000	598510630	5750	5750	5750	5750	0
103	20231027	180900	598510630	5750	5750	5750	5750	0
104	20231027	180800	598510630	5750	5750	5750	5750	0
105	20231027	180700	598510630	5750	5750	5750	5750	0
106	20231027	180600	598510630	5750	5750	5750	5750	0
107	20231027	180500	598510630	5750	5750	5750	5750	0
108	20231027	180400	598510630	5750	5750	5750	5750	0
109	20231027	180300	598510630	5750	5750	5750	5750	0
110	20231027	180200	598510630	5750	5750	5750	5750	0
111	20231027	180100	598510630	5750	5750	5750	5750	0
112	20231027	180000	598510630	5750	5750	5750	5750	0
113	20231027	175900	598510630	5750	5750	5750	5750	0
114	20231027	175800	598510630	5750	5750	5750	5750	0
115	20231027	175700	598510630	5750	5750	5750	5750	0
116	20231027	175600	598510630	5750	5750	5750	5750	0
117	20231027	175500	598510630	5750	5750	5750	5750	0
118	20231027	175400	598510630	5750	5750	5750	5750	0
119	20231027	175300	598510630	5750	5750	5750	5750	0
120	20231027	175200	598510630	5750	5750	5750	5750	0
121	20231027	175100	598510630	5750	5750	5750	5750	0
122	20231027	175000	598510630	5750	5750	5750	5750	401
123	20231027	174900	598510630	5750	5750	5750	5750	0
124	20231027	174800	598510630	5750	5750	5750	5750	0
125	20231027	174700	598510630	5750	5750	5750	5750	0
126	20231027	174600	598510630	5750	5750	5750	5750	0
127	20231027	174500	598510630	5750	5750	5750	5750	0
128	20231027	174400	598510630	5750	5750	5750	5750	0
129	20231027	174300	598510630	5750	5750	5750	5750	0
130	20231027	174200	598510630	5750	5750	5750	5750	0
131	20231027	174100	598510630	5750	5750	5750	5750	0
132	20231027	174000	598510630	5750	5750	5750	5750	0
133	20231027	173900	598510630	5750	5750	5750	5750	0
134	20231027	173800	598510630	5750	5750	5750	5750	0
135	20231027	173700	598510630	5750	5750	5750	5750	0
136	20231027	173600	598510630	5750	5750	5750	5750	0
137	20231027	173500	598510630	5750	5750	5750	5750	0
138	20231027	173400	598510630	5750	5750	5750	5750	0
139	20231027	173300	598510630	5750	5750	5750	5750	0
140	20231027	173200	598510630	5750	5750	5750	5750	0
141	20231027	173100	598510630	5750	5750	5750	5750	0
142	20231027	173000	598510630	5750	5750	5750	5750	0
143	20231027	172900	598510630	5750	5750	5750	5750	0
144	20231027	172800	598510630	5750	5750	5750	5750	0
145	20231027	172700	598510630	5750	5750	5750	5750	0
146	20231027	172600	598510630	5750	5750	5750	5750	0
147	20231027	172500	598510630	5750	5750	5750	5750	0
148	20231027	172400	598510630	5750	5750	5750	5750	0
149	20231027	172300	598510630	5750	5750	5750	5750	0
150	20231027	172200	598510630	5750	5750	5750	5750	0
151	20231027	172100	598510630	5750	5750	5750	5750	0
152	20231027	172000	598510630	5750	5750	5750	5750	401
153	20231027	171900	598510630	5750	5750	5750	5750	0
154	20231027	171800	598510630	5750	5750	5750	5750	0
155	20231027	171700	598510630	5750	5750	5750	5750	0
156	20231027	171600	598510630	5750	5750	5750	5750	0
157	20231027	171500	598510630	5750	5750	5750	5750	0
158	20231027	171400	598510630	5750	5750	5750	5750	0
159	20231027	171300	598510630	5750	5750	5750	5750	0
160	20231027	171200	598510630	5750	5750	5750	5750	0
161	20231027	171100	598510630	5750	5750	5750	5750	0
162	20231027	171000	598510630	5750	5750	5750	5750	0
163	20231027	170900	598510630	5750	5750	5750	5750	0
164	20231027	170800	598510630	5750	5750	5750	5750	0
165	20231027	170700	598510630	5750	5750	5750	5750	0
166	20231027	170600	598510630	5750	5750	5750	5750	0
167	20231027	170500	598510630	5750	5750	5750	5750	0
168	20231027	170400	598510630	5750	5750	5750	5750	0
169	20231027	170300	598510630	5750	5750	5750	5750	0
170	20231027	170200	598510630	5750	5750	5750	5750	0
171	20231027	170100	598510630	5750	5750	5750	5750	0
172	20231027	170000	598510630	5750	5750	5750	5750	0
173	20231027	165900	598510630	5750	5750	5750	5750	0
174	20231027	165800	598510630	5750	5750	5750	5750	0
175	20231027	165700	598510630	5750	5750	5750	5750	0
176	20231027	165600	598510630	5750	5750	5750	5750	0
177	20231027	165500	598510630	5750	5750	5750	5750	0
178	20231027	165400	598510630	5750	5750	5750	5750	0
179	20231027	165300	598510630	5750	5750	5750	5750	0
180	20231027	165200	598510630	5750	5750	5750	5750	0
181	20231027	165100	598510630	5750	5750	5750	5750	0
182	20231027	165000	598510630	5750	5750	5750	5750	401
183	20231027	164900	598510630	5750	5750	5750	5750	0
184	20231027	164800	598510630	5750	5750	5750	5750	0
185	20231027	164700	598510630	5750	5750	5750	5750	0
186	20231027	164600	598510630	5750	5750	5750	5750	0
187	20231027	164500	598510630	5750	5750	5750	5750	0
188	20231027	164400	598510630	5750	5750	5750	5750	0
189	20231027	164300	598510630	5750	5750	5750	5750	0
190	20231027	164200	598510630	5750	5750	5750	5750	0
191	20231027	164100	598510630	5750	5750	5750	5750	0
192	20231027	164000	598510630	5750	5750	5750	5750	0
193	20231027	163900	598510630	5750	5750	5750	5750	0
194	20231027	163800	598510630	5750	5750	5750	5750	0
195	20231027	163700	598510630	5750	5750	5750	5750	0
196	20231027	163600	598510630	5750	5750	5750	5750	0
197	20231027	163500	598510630	5750	5750	5750	5750	0
198	20231027	163400	598510630	5750	5750	5750	5750	0
199	20231027	163300	598510630	5750	5750	5750	5750	0
200	20231027	163200	598510630	5750	5750	5750	5750	0
201	20231027	163100	598510630	5750	5750	5750	5750	0
202	20231027	163000	598510630	5750	5750	5750	5750	0
203	20231027	162900	598510630	5750	5750	5750	5750	0
204	20231027	162800	598510630	5750	5750	5750	5750	0
205	20231027	162700	598510630	5750	5750	5750	5750	0
206	20231027	162600	598510630	5750	5750	5750	5750	0
207	20231027	162500	598510630	5750	5750	5750	5750	0
208	20231027	162400	598510630	5750	5750	5750	5750	0
209	20231027	162300	598510630	5750	5750	5750	5750	0
210	20231027	162200	598510630	5750	5750	5750	5750	0
211	20231027	162100	598510630	5750	5750	5750	5750	0
212	20231027	162000	598510630	5750	5750	5750	5750	401
213	20231027	161900	598510630	5750	5750	5750	5750	0
214	20231027	161800	598510630	5750	5750	5750	5750	0
215	20231027	161700	598510630	5750	5750	5750	5750	0
216	20231027	161600	598510630	5750	5750	5750	5750	0
217	20231027	161500	598510630	5750	5750	5750	5750	0
218	20231027	161400	598510630	5750	5750	5750	5750	0
219	20231027	161300	598510630	5750	5750	5750	5750	0
220	20231027	161200	598510630	5750	5750	5750	5750	0
221	20231027	161100	598510630	5750	5750	5750	5750	0
222	20231027	161000	598510630	5750	5750	5750	5750	0
223	20231027	160900	598510630	5750	5750	5750	5750	0
224	20231027	160800	598510630	5750	5750	5750	5750	0
225	20231027	160700	598510630	5750	5750	5750	5750	0
226	20231027	160600	598510630	5750	5750	5750	5750	0
227	20231027	160500	598510630	5750	5750	5750	5750	0
228	20231027	160400	598510630	5750	5750	5750	5750	0
229	20231027	160300	598510630	5750	5750	5750	5750	0
230	20231027	160200	598510630	5750	5750	5750	5750	0
231	20231027	160100	598510630	5750	5750	5750	5750	0
232	20231027	160000	598510630	5750	5750	5750	5750	0
233	20231027	155900	598510630	5750	5750	5750	5750	0
234	20231027	155800	598510630	5750	5750	5750	5750	0
235	20231027	155700	598510630	5750	5750	5750	5750	0
236	20231027	155600	598510630	5750	5750	5750	5750	0
237	20231027	155500	598510630	5750	5750	5750	5750	0
238	20231027	155400	598510630	5750	5750	5750	5750	0
239	20231027	155300	598510630	5750	5750	5750	5750	0
240	20231027	155200	598510630	5750	5750	5750	5750	0
241	20231027	155100	598510630	5750	5750	5750	5750	0
242	20231027	155000	598510630	5750	5750	5750	5750	401
243	20231027	154900	598510630	5750	5750	5750	5750	0
244	20231027	154800	598510630	5750	5750	5750	5750	0
245	20231027	154700	598510630	5750	5750	5750	5750	0
246	20231027	154600	598510630	5750	5750	5750	5750	0
247	20231027	154500	598510630	5750	5750	5750	5750	0
248	20231027	154400	598510630	5750	5750	5750	5750	0
249	20231027	154300	598510630	5750	5750	5750	5750	0
250	20231027	154200	598510630	5750	5750	5750	5750	0
251	20231027	154100	598510630	5750	5750	5750	5750	0
252	20231027	154000	598510630	5750	5750	5750	5750	0
253	20231027	153900	598510630	5750	5750	5750	5750	0
254	20231027	153800	598510630	5750	5750	5750	5750	0
255	20231027	153700	598510630	5750	5750	5750	5750	0
256	20231027	153600	598510630	5750	5750	5750	5750	0
257	20231027	153500	598510630	5750	5750	5750	5750	0
258	20231027	153400	598510630	5750	5750	5750	5750	0
259	20231027	153300	598510630	5750	5750	5750	5750	0
260	20231027	153200	598510630	5750	5750	5750	5750	0
261	20231027	153100	598510630	5750	5750	5750	5750	0
262	20231027	153000	598510630	5750	5750	5750	5750	401
263	20231027	152900	596204880	5710	5710	5710	5710	0
264	20231027	152800	596204880	5710	5710	5710	5710	0
265	20231027	152700	596204880	5710	5710	5710	5710	0
266	20231027	152600	596204880	5710	5710	5710	5710	0
267	20231027	152500	596204880	5710	5710	5710	5710	0
268	20231027	152400	596204880	5710	5710	5710	5710	0
269	20231027	152300	596204880	5710	5710	5710	5710	0
270	20231027	152200	596204880	5710	5710	5710	5710	0
271	20231027	152100	596204880	5710	5710	5710	5710	0
272	20231027	152000	596204880	5710	5710	5710	5710	0
273	20231027	151900	596204880	5710	5730	5730	5710	169
274	20231027	151800	595239590	5740	5740	5740	5740	0
275	20231027	151700	595239590	5740	5740	5740	5740	34
276	20231027	151600	595044430	5740	5740	5740	5740	20
277	20231027	151500	594929630	5740	5740	5740	5740	0
278	20231027	151400	594929630	5740	5740	5740	5740	33
279	20231027	151300	594740210	5740	5740	5740	5740	0
280	20231027	151200	594740210	5740	5740	5740	5740	33
281	20231027	151100	594550790	5740	5740	5740	5740	0
282	20231027	151000	594550790	5740	5740	5740	5740	30
283	20231027	150900	594378590	5740	5740	5740	5740	35
284	20231027	150800	594177690	5740	5740	5740	5740	1
285	20231027	150700	594171950	5730	5730	5730	5730	32
286	20231027	150600	593988590	5730	5730	5730	5730	268
287	20231027	150500	592452950	5730	5720	5730	5720	41
288	20231027	150400	592218250	5720	5720	5720	5720	0
289	20231027	150300	592218250	5720	5720	5720	5720	23
290	20231027	150200	592086690	5720	5720	5720	5720	0
291	20231027	150100	592086690	5720	5720	5720	5720	107
292	20231027	150000	591474650	5720	5720	5720	5720	23
293	20231027	145900	591343090	5720	5720	5720	5720	0
294	20231027	145800	591343090	5720	5720	5720	5720	23
295	20231027	145700	591211530	5720	5720	5720	5720	0
296	20231027	145600	591211530	5720	5720	5720	5720	0
297	20231027	145500	591211530	5720	5720	5720	5720	23
298	20231027	145400	591079970	5720	5720	5720	5720	278
299	20231027	145300	589489810	5720	5720	5720	5720	372
300	20231027	145200	587361970	5720	5720	5720	5720	17
301	20231027	145100	587264730	5720	5720	5720	5720	23
302	20231027	145000	587133170	5720	5730	5730	5720	75
303	20231027	144900	586703820	5720	5720	5720	5720	104
304	20231027	144800	586108940	5720	5720	5720	5720	23
305	20231027	144700	585977380	5720	5720	5720	5720	100
306	20231027	144600	585405380	5720	5720	5720	5720	23
307	20231027	144500	585273820	5720	5720	5720	5720	0
308	20231027	144400	585273820	5720	5720	5720	5720	23
309	20231027	144300	585142260	5720	5720	5720	5720	0
310	20231027	144200	585142260	5720	5720	5720	5720	0
311	20231027	144100	585142260	5720	5720	5720	5720	23
312	20231027	144000	585010700	5720	5720	5720	5720	57
313	20231027	143900	584684660	5730	5730	5730	5730	0
314	20231027	143800	584684660	5730	5730	5730	5730	34
315	20231027	143700	584489840	5730	5730	5730	5730	0
316	20231027	143600	584489840	5730	5730	5730	5730	33
317	20231027	143500	584300750	5730	5730	5730	5730	0
318	20231027	143400	584300750	5730	5730	5730	5730	317
319	20231027	143300	582484340	5750	5750	5750	5750	34
320	20231027	143200	582288840	5750	5750	5750	5750	0
321	20231027	143100	582288840	5750	5750	5750	5750	34
322	20231027	143000	582093340	5750	5750	5750	5750	0
323	20231027	142900	582093340	5750	5750	5750	5750	34
324	20231027	142800	581897840	5750	5720	5750	5720	307
325	20231027	142700	580141710	5730	5730	5730	5730	17
326	20231027	142600	580044300	5730	5730	5730	5730	19
327	20231027	142500	579935430	5730	5730	5730	5730	150
328	20231027	142400	579075930	5730	5730	5730	5730	33
329	20231027	142300	578886840	5730	5730	5730	5730	0
330	20231027	142200	578886840	5730	5730	5730	5730	4
331	20231027	142100	578863920	5730	5730	5730	5730	103
332	20231027	142000	578273730	5720	5720	5720	5720	23
333	20231027	141900	578142170	5720	5730	5730	5720	34
334	20231027	141800	577947360	5730	5720	5730	5720	24
335	20231027	141700	577810070	5720	5720	5720	5720	0
336	20231027	141600	577810070	5720	5720	5720	5720	0
337	20231027	141500	577810070	5720	5730	5730	5720	23
338	20231027	141400	577678310	5720	5720	5720	5720	1
339	20231027	141300	577672590	5740	5740	5740	5740	40
340	20231027	141200	577442990	5740	5740	5740	5740	35
341	20231027	141100	577242090	5750	5750	5750	5750	0
342	20231027	141000	577242090	5750	5750	5750	5750	1
343	20231027	140900	577236340	5750	5750	5750	5750	33
344	20231027	140800	577046590	5750	5750	5750	5750	0
345	20231027	140700	577046590	5750	5750	5750	5750	33
346	20231027	140600	576856840	5750	5750	5750	5750	0
347	20231027	140500	576856840	5750	5740	5750	5740	204
348	20231027	140400	575685870	5740	5740	5740	5740	0
349	20231027	140300	575685870	5740	5740	5740	5740	0
350	20231027	140200	575685870	5740	5740	5740	5740	33
351	20231027	140100	575496450	5750	5750	5750	5750	0
352	20231027	140000	575496450	5750	5750	5750	5750	33
353	20231027	135900	575306700	5750	5750	5750	5750	0
354	20231027	135800	575306700	5750	5750	5750	5750	0
355	20231027	135700	575306700	5750	5750	5750	5750	33
356	20231027	135600	575116950	5750	5750	5750	5750	0
357	20231027	135500	575116950	5750	5750	5750	5750	93
358	20231027	135400	574582200	5750	5730	5750	5730	33
359	20231027	135300	574392910	5730	5730	5730	5730	31
360	20231027	135200	574215280	5730	5730	5730	5730	0
361	20231027	135100	574215280	5730	5730	5730	5730	67
362	20231027	135000	573831370	5730	5730	5730	5730	50
363	20231027	134900	573544870	5720	5720	5720	5720	23
364	20231027	134800	573413310	5720	5720	5720	5720	0
365	20231027	134700	573413310	5720	5720	5720	5720	23
366	20231027	134600	573281750	5720	5720	5720	5720	2
367	20231027	134500	573270310	5730	5730	5730	5730	33
368	20231027	134400	573081220	5730	5730	5730	5730	0
369	20231027	134300	573081220	5730	5730	5730	5730	33
370	20231027	134200	572892130	5730	5730	5730	5730	37
371	20231027	134100	572680120	5730	5730	5730	5730	25
372	20231027	134000	572536870	5710	5710	5710	5710	128
373	20231027	133900	571805990	5710	5710	5710	5710	0
374	20231027	133800	571805990	5710	5720	5720	5710	73
375	20231027	133700	571388500	5720	5720	5720	5720	23
376	20231027	133600	571256940	5720	5720	5720	5720	0
377	20231027	133500	571256940	5720	5720	5720	5720	23
378	20231027	133400	571125380	5720	5720	5720	5720	0
379	20231027	133300	571125380	5720	5720	5720	5720	23
380	20231027	133200	570993820	5720	5720	5720	5720	23
381	20231027	133100	570862260	5710	5710	5710	5710	1
382	20231027	133000	570856550	5720	5720	5720	5720	0
383	20231027	132900	570856550	5720	5720	5720	5720	34
384	20231027	132800	570662070	5720	5720	5720	5720	10
385	20231027	132700	570604870	5720	5720	5720	5720	0
386	20231027	132600	570604870	5720	5720	5720	5720	23
387	20231027	132500	570473310	5720	5720	5720	5720	0
388	20231027	132400	570473310	5720	5720	5720	5720	233
389	20231027	132300	569140550	5720	5720	5720	5720	20
390	20231027	132200	569026150	5710	5700	5710	5700	507
391	20231027	132100	566132180	5710	5720	5720	5710	1052
392	20231027	132000	560125160	5720	5720	5720	5720	0
393	20231027	131900	560125160	5720	5720	5720	5720	23
394	20231027	131800	559993600	5720	5720	5720	5720	0
395	20231027	131700	559993600	5720	5730	5730	5720	335
396	20231027	131600	558077070	5730	5740	5740	5730	4
397	20231027	131500	558054130	5720	5720	5720	5720	0
398	20231027	131400	558054130	5720	5720	5720	5720	534
399	20231027	131300	554999650	5720	5730	5730	5720	1320
400	20231027	131200	547444820	5730	5730	5730	5730	0
401	20231027	131100	547444820	5730	5730	5730	5730	23
402	20231027	131000	547313030	5730	5730	5730	5730	0
403	20231027	130900	547313030	5730	5730	5730	5730	200
404	20231027	130800	546167030	5730	5730	5730	5730	0
405	20231027	130700	546167030	5730	5730	5730	5730	272
406	20231027	130600	544608470	5730	5730	5730	5730	0
407	20231027	130500	544608470	5730	5730	5730	5730	124
408	20231027	130400	543897950	5720	5720	5720	5720	22
409	20231027	130300	543772110	5720	5720	5720	5720	550
410	20231027	130200	540626110	5720	5730	5730	5720	563
411	20231027	130100	537402620	5730	5730	5730	5730	34
412	20231027	130000	537207800	5730	5720	5730	5720	25
413	20231027	125900	537064780	5720	5720	5720	5720	150
414	20231027	125800	536206780	5730	5750	5750	5730	5353
415	20231027	125700	505533630	5730	5730	5730	5730	130
416	20231027	125600	504788730	5730	5750	5750	5730	2
417	20231027	125500	504777250	5730	5730	5730	5730	23
418	20231027	125400	504645460	5730	5730	5730	5730	0
419	20231027	125300	504645460	5730	5730	5730	5730	0
420	20231027	125200	504645460	5730	5730	5730	5730	24
421	20231027	125100	504507940	5730	5730	5730	5730	0
422	20231027	125000	504507940	5730	5750	5750	5730	350
423	20231027	124900	502501780	5750	5750	5750	5750	0
424	20231027	124800	502501780	5750	5750	5750	5750	33
425	20231027	124700	502312030	5750	5730	5750	5730	156
426	20231027	124600	501418130	5740	5740	5740	5740	1154
427	20231027	124500	494794170	5740	5740	5740	5740	23
428	20231027	124400	494662150	5740	5740	5740	5740	0
429	20231027	124300	494662150	5740	5740	5740	5740	23
430	20231027	124200	494530130	5740	5740	5740	5740	0
431	20231027	124100	494530130	5740	5740	5740	5740	23
432	20231027	124000	494398110	5740	5740	5740	5740	0
433	20231027	123900	494398110	5740	5740	5740	5740	0
434	20231027	123800	494398110	5740	5740	5740	5740	124
435	20231027	123700	493686350	5740	5740	5740	5740	0
436	20231027	123600	493686350	5740	5740	5740	5740	23
437	20231027	123500	493554330	5740	5740	5740	5740	0
438	20231027	123400	493554330	5740	5740	5740	5740	50
439	20231027	123300	493267330	5740	5740	5740	5740	23
440	20231027	123200	493135310	5740	5740	5740	5740	0
441	20231027	123100	493135310	5740	5740	5740	5740	23
442	20231027	123000	493003290	5740	5740	5740	5740	3
443	20231027	122900	492986070	5750	5750	5750	5750	34
444	20231027	122800	492790570	5750	5750	5750	5750	75
445	20231027	122700	492359320	5760	5760	5760	5760	0
446	20231027	122600	492359320	5760	5760	5760	5760	36
447	20231027	122500	492151960	5760	5760	5760	5760	0
448	20231027	122400	492151960	5760	5760	5760	5760	33
449	20231027	122300	491961880	5760	5760	5760	5760	0
450	20231027	122200	491961880	5760	5760	5760	5760	0
451	20231027	122100	491961880	5760	5760	5760	5760	34
452	20231027	122000	491766040	5760	5760	5760	5760	0
453	20231027	121900	491766040	5760	5760	5760	5760	33
454	20231027	121800	491575960	5760	5760	5760	5760	0
455	20231027	121700	491575960	5760	5760	5760	5760	34
456	20231027	121600	491380120	5760	5760	5760	5760	0
457	20231027	121500	491380120	5760	5760	5760	5760	0
458	20231027	121400	491380120	5760	5760	5760	5760	9735
459	20231027	121300	435306520	5760	5760	5760	5760	298
460	20231027	121200	433590040	5760	5760	5760	5760	33
461	20231027	121100	433399960	5760	5760	5760	5760	0
462	20231027	121000	433399960	5760	5760	5760	5760	30
463	20231027	120900	433227160	5770	5770	5770	5770	33
464	20231027	120800	433036750	5770	5770	5770	5770	0
465	20231027	120700	433036750	5770	5770	5770	5770	33
466	20231027	120600	432846340	5770	5770	5770	5770	0
467	20231027	120500	432846340	5770	5770	5770	5770	33
468	20231027	120400	432655930	5770	5770	5770	5770	0
469	20231027	120300	432655930	5770	5770	5770	5770	0
470	20231027	120200	432655930	5770	5760	5770	5760	140
471	20231027	120100	431849190	5770	5770	5770	5770	0
472	20231027	120000	431849190	5770	5780	5780	5770	514
473	20231027	115900	428883070	5780	5770	5780	5770	110
474	20231027	115800	428248360	5780	5780	5780	5780	0
475	20231027	115700	428248360	5780	5780	5780	5780	34
476	20231027	115600	428051840	5780	5780	5780	5780	0
477	20231027	115500	428051840	5780	5780	5780	5780	33
478	20231027	115400	427861100	5780	5780	5780	5780	33
479	20231027	115300	427670360	5780	5770	5780	5770	24
480	20231027	115200	427531870	5770	5770	5770	5770	688
481	20231027	115100	423562110	5780	5780	5780	5780	0
482	20231027	115000	423562110	5780	5780	5780	5780	34
483	20231027	114900	423365590	5780	5780	5780	5780	0
484	20231027	114800	423365590	5780	5780	5780	5780	33
485	20231027	114700	423174850	5780	5780	5780	5780	0
486	20231027	114600	423174850	5780	5780	5780	5780	4
487	20231027	114500	423151730	5780	5780	5780	5780	34
488	20231027	114400	422955210	5780	5780	5780	5780	0
489	20231027	114300	422955210	5780	5780	5780	5780	33
490	20231027	114200	422764470	5780	5780	5780	5780	0
491	20231027	114100	422764470	5780	5780	5780	5780	33
492	20231027	114000	422573730	5780	5780	5780	5780	0
493	20231027	113900	422573730	5780	5780	5780	5780	0
494	20231027	113800	422573730	5780	5780	5780	5780	33
495	20231027	113700	422382990	5780	5780	5780	5780	0
496	20231027	113600	422382990	5780	5780	5780	5780	33
497	20231027	113500	422192250	5780	5780	5780	5780	2
498	20231027	113400	422180690	5790	5790	5790	5790	0
499	20231027	113300	422180690	5790	5790	5790	5790	33
500	20231027	113200	421989620	5790	5790	5790	5790	17
501	20231027	113100	421891190	5790	5790	5790	5790	17
502	20231027	113000	421792760	5790	5790	5790	5790	7
503	20231027	112900	421752230	5790	5790	5790	5790	27
504	20231027	112800	421595900	5790	5760	5790	5760	750
505	20231027	112700	417254210	5760	5760	5760	5760	0
506	20231027	112600	417254210	5760	5760	5760	5760	175
507	20231027	112500	416246210	5760	5760	5760	5760	235
508	20231027	112400	414892610	5790	5790	5790	5790	34
509	20231027	112300	414695750	5790	5790	5790	5790	12
510	20231027	112200	414626270	5770	5770	5770	5770	23
511	20231027	112100	414493560	5770	5770	5770	5770	0
512	20231027	112000	414493560	5770	5780	5780	5770	2722
513	20231027	111900	398784110	5780	5780	5780	5780	0
514	20231027	111800	398784110	5780	5780	5780	5780	108
515	20231027	111700	398159870	5790	5790	5790	5790	38
516	20231027	111600	397939850	5790	5790	5790	5790	0
517	20231027	111500	397939850	5790	5790	5790	5790	0
518	20231027	111400	397939850	5790	5790	5790	5790	33
519	20231027	111300	397748780	5790	5790	5790	5790	0
520	20231027	111200	397748780	5790	5790	5790	5790	34
521	20231027	111100	397551920	5790	5790	5790	5790	0
522	20231027	111000	397551920	5790	5790	5790	5790	103
523	20231027	110900	396955550	5790	5790	5790	5790	130
524	20231027	110800	396202850	5790	5790	5790	5790	0
525	20231027	110700	396202850	5790	5790	5790	5790	33
526	20231027	110600	396011780	5790	5790	5790	5790	0
527	20231027	110500	396011780	5790	5790	5790	5790	33
528	20231027	110400	395820710	5790	5790	5790	5790	0
529	20231027	110300	395820710	5790	5790	5790	5790	68
530	20231027	110200	395426990	5770	5770	5770	5770	0
531	20231027	110100	395426990	5770	5770	5770	5770	0
532	20231027	110000	395426990	5770	5770	5770	5770	0
533	20231027	105900	395426990	5770	5770	5770	5770	0
534	20231027	105800	395426990	5770	5800	5800	5770	142
535	20231027	105700	394606630	5800	5800	5800	5800	0
536	20231027	105600	394606630	5800	5800	5800	5800	0
537	20231027	105500	394606630	5800	5800	5800	5800	34
538	20231027	105400	394409430	5800	5800	5800	5800	6
539	20231027	105300	394374630	5800	5800	5800	5800	365
540	20231027	105200	392257630	5800	5800	5800	5800	2
541	20231027	105100	392246030	5790	5790	5790	5790	500
542	20231027	105000	389351030	5790	5790	5790	5790	0
543	20231027	104900	389351030	5790	5790	5790	5790	0
544	20231027	104800	389351030	5790	5790	5790	5790	0
545	20231027	104700	389351030	5790	5790	5790	5790	0
546	20231027	104600	389351030	5790	5790	5790	5790	3000
547	20231027	104500	371981030	5790	5790	5790	5790	104
548	20231027	104400	371378870	5790	5790	5790	5790	0
549	20231027	104300	371378870	5790	5790	5790	5790	953
550	20231027	104200	365861000	5800	5800	5800	5800	794
551	20231027	104100	361255800	5800	5800	5800	5790	382
552	20231027	104000	359040210	5800	5800	5800	5800	9
553	20231027	103900	358988010	5800	5800	5800	5800	33
554	20231027	103800	358796610	5800	5790	5800	5790	109
555	20231027	103700	358165420	5800	5800	5800	5800	0
556	20231027	103600	358165420	5800	5790	5800	5790	634
557	20231027	103500	354494010	5790	5790	5790	5790	20
558	20231027	103400	354378210	5790	5790	5790	5790	55
559	20231027	103300	354059760	5790	5790	5790	5790	50
560	20231027	103200	353770260	5780	5780	5780	5780	175
561	20231027	103100	352758760	5790	5790	5790	5790	34
562	20231027	103000	352561900	5790	5790	5790	5790	0
563	20231027	102900	352561900	5790	5790	5790	5790	77
564	20231027	102800	352116070	5790	5790	5790	5790	1
565	20231027	102700	352110280	5770	5770	5770	5770	10
566	20231027	102600	352052580	5770	5770	5770	5770	13
567	20231027	102500	351977570	5800	5800	5800	5800	1
568	20231027	102400	351971770	5800	5800	5800	5800	276
569	20231027	102300	350370970	5800	5800	5800	5800	0
570	20231027	102200	350370970	5800	5800	5800	5800	34
571	20231027	102100	350173770	5800	5800	5800	5800	0
572	20231027	102000	350173770	5800	5800	5800	5800	41
573	20231027	101900	349935970	5800	5800	5800	5800	250
574	20231027	101800	348485970	5810	5820	5820	5810	301
575	20231027	101700	346737150	5820	5810	5820	5810	1379
576	20231027	101600	338714920	5820	5810	5820	5810	60
577	20231027	101500	338366310	5810	5820	5820	5810	133
578	20231027	101400	337593250	5820	5820	5820	5820	0
579	20231027	101300	337593250	5820	5820	5820	5820	0
580	20231027	101200	337593250	5820	5810	5820	5810	33
581	20231027	101100	337401490	5820	5820	5820	5820	0
582	20231027	101000	337401490	5820	5790	5820	5790	938
583	20231027	100900	331970200	5790	5780	5790	5780	3629
584	20231027	100800	310963290	5790	5790	5790	5790	33
585	20231027	100700	310772220	5790	5790	5790	5790	1836
586	20231027	100600	300141780	5790	5790	5790	5790	5575
587	20231027	100500	267862530	5790	5790	5790	5790	33
588	20231027	100400	267671460	5790	5790	5790	5790	0
589	20231027	100300	267671460	5790	5790	5790	5790	33
590	20231027	100200	267480390	5790	5790	5790	5790	0
591	20231027	100100	267480390	5790	5790	5790	5790	0
592	20231027	100000	267480390	5790	5790	5790	5790	33
593	20231027	095900	267289320	5820	5820	5820	5820	0
594	20231027	095800	267289320	5820	5820	5820	5820	33
595	20231027	095700	267097260	5820	5820	5820	5820	0
596	20231027	095600	267097260	5820	5810	5820	5810	39
597	20231027	095500	266870330	5810	5810	5810	5810	12
598	20231027	095400	266800610	5810	5810	5810	5810	0
599	20231027	095300	266800610	5810	5800	5820	5800	66
600	20231027	095200	266417260	5790	5790	5790	5790	482
601	20231027	095100	263626480	5790	5790	5790	5790	624
602	20231027	095000	260013520	5790	5790	5790	5790	107
603	20231027	094900	259393990	5790	5770	5790	5770	6731
604	20231027	094800	220489500	5770	5760	5770	5760	239
605	20231027	094700	219111620	5750	5750	5750	5750	0
606	20231027	094600	219111620	5750	5750	5750	5750	0
607	20231027	094500	219111620	5750	5750	5750	5750	0
608	20231027	094400	219111620	5750	5750	5750	5750	17
609	20231027	094300	219013870	5750	5750	5750	5750	264
610	20231027	094200	217495870	5750	5750	5750	5750	315
611	20231027	094100	215684620	5770	5780	5780	5770	81
612	20231027	094000	215216860	5780	5780	5780	5780	0
613	20231027	093900	215216860	5780	5780	5780	5780	0
614	20231027	093800	215216860	5780	5780	5780	5780	0
615	20231027	093700	215216860	5780	5800	5800	5780	209
616	20231027	093600	214008180	5800	5800	5800	5800	1549
617	20231027	093500	205023980	5810	5810	5810	5810	12
618	20231027	093400	204954260	5800	5800	5800	5800	29
619	20231027	093300	204786060	5800	5800	5800	5800	1
620	20231027	093200	204780260	5800	5790	5800	5790	3805
621	20231027	093100	182749300	5790	5770	5790	5770	7981
622	20231027	093000	136606830	5760	5760	5760	5760	107
623	20231027	092900	135990510	5760	5760	5760	5760	52
624	20231027	092800	135690990	5760	5760	5760	5750	170
625	20231027	092700	134713190	5770	5780	5780	5770	36
626	20231027	092600	134505130	5780	5790	5790	5780	5
627	20231027	092500	134476210	5820	5820	5820	5820	243
628	20231027	092400	133061950	5830	5820	5830	5820	1752
629	20231027	092300	122857790	5820	5820	5820	5820	2
630	20231027	092200	122846150	5830	5830	5830	5830	333
631	20231027	092100	120904760	5820	5820	5820	5820	0
632	20231027	092000	120904760	5820	5840	5840	5820	410
633	20231027	091900	118513320	5830	5820	5830	5810	12731
634	20231027	091800	44350310	5820	5820	5830	5820	5057
635	20231027	091700	14913400	5820	5770	5820	5770	2126
636	20231027	091600	2607220	5760	5740	5760	5740	111
637	20231027	091500	1969320	5730	5730	5730	5730	0
638	20231027	091400	1969320	5730	5730	5730	5730	0
639	20231027	091300	1969320	5730	5730	5730	5730	0
640	20231027	091200	1969320	5730	5730	5730	5730	0
641	20231027	091100	1969320	5730	5730	5730	5730	3
642	20231027	091000	1952130	5740	5740	5740	5740	0
643	20231027	090900	1952130	5740	5740	5740	5740	0
644	20231027	090800	1952130	5740	5740	5740	5740	0
645	20231027	090700	1952130	5740	5740	5740	5740	0
646	20231027	090600	1952130	5740	5740	5740	5740	1
647	20231027	090500	1946390	5740	5740	5740	5740	20
648	20231027	090400	1831590	5720	5720	5720	5720	0
649	20231027	090300	1831590	5720	5720	5720	5720	0
650	20231027	090200	1831590	5720	5720	5720	5720	0
651	20231027	090100	1831590	5720	5730	5730	5720	280
652	20231027	090000	229200	5730	5730	5730	5730	40