KissMeData/131220/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200400	101058950	5830	5830	5830	5830	908
3	20231027	200300	101058950	5830	5830	5830	5830	0
4	20231027	200200	101058950	5830	5830	5830	5830	0
5	20231027	200100	101058950	5830	5830	5830	5830	0
6	20231027	200000	101058950	5830	5830	5830	5830	0
7	20231027	195900	101058950	5830	5830	5830	5830	0
8	20231027	195800	101058950	5830	5830	5830	5830	0
9	20231027	195700	101058950	5830	5830	5830	5830	0
10	20231027	195600	101058950	5830	5830	5830	5830	0
11	20231027	195500	101058950	5830	5830	5830	5830	0
12	20231027	195400	101058950	5830	5830	5830	5830	0
13	20231027	195300	101058950	5830	5830	5830	5830	0
14	20231027	195200	101058950	5830	5830	5830	5830	0
15	20231027	195100	101058950	5830	5830	5830	5830	0
16	20231027	195000	101058950	5830	5830	5830	5830	0
17	20231027	194900	101058950	5830	5830	5830	5830	0
18	20231027	194800	101058950	5830	5830	5830	5830	0
19	20231027	194700	101058950	5830	5830	5830	5830	0
20	20231027	194600	101058950	5830	5830	5830	5830	0
21	20231027	194500	101058950	5830	5830	5830	5830	0
22	20231027	194400	101058950	5830	5830	5830	5830	0
23	20231027	194300	101058950	5830	5830	5830	5830	0
24	20231027	194200	101058950	5830	5830	5830	5830	0
25	20231027	194100	101058950	5830	5830	5830	5830	0
26	20231027	194000	101058950	5830	5830	5830	5830	0
27	20231027	193900	101058950	5830	5830	5830	5830	0
28	20231027	193800	101058950	5830	5830	5830	5830	0
29	20231027	193700	101058950	5830	5830	5830	5830	0
30	20231027	193600	101058950	5830	5830	5830	5830	0
31	20231027	193500	101058950	5830	5830	5830	5830	0
32	20231027	193400	101058950	5830	5830	5830	5830	908
33	20231027	193300	101058950	5830	5830	5830	5830	0
34	20231027	193200	101058950	5830	5830	5830	5830	0
35	20231027	193100	101058950	5830	5830	5830	5830	0
36	20231027	193000	101058950	5830	5830	5830	5830	0
37	20231027	192900	101058950	5830	5830	5830	5830	0
38	20231027	192800	101058950	5830	5830	5830	5830	0
39	20231027	192700	101058950	5830	5830	5830	5830	0
40	20231027	192600	101058950	5830	5830	5830	5830	0
41	20231027	192500	101058950	5830	5830	5830	5830	0
42	20231027	192400	101058950	5830	5830	5830	5830	0
43	20231027	192300	101058950	5830	5830	5830	5830	0
44	20231027	192200	101058950	5830	5830	5830	5830	0
45	20231027	192100	101058950	5830	5830	5830	5830	0
46	20231027	192000	101058950	5830	5830	5830	5830	0
47	20231027	191900	101058950	5830	5830	5830	5830	0
48	20231027	191800	101058950	5830	5830	5830	5830	0
49	20231027	191700	101058950	5830	5830	5830	5830	0
50	20231027	191600	101058950	5830	5830	5830	5830	0
51	20231027	191500	101058950	5830	5830	5830	5830	0
52	20231027	191400	101058950	5830	5830	5830	5830	0
53	20231027	191300	101058950	5830	5830	5830	5830	0
54	20231027	191200	101058950	5830	5830	5830	5830	0
55	20231027	191100	101058950	5830	5830	5830	5830	0
56	20231027	191000	101058950	5830	5830	5830	5830	0
57	20231027	190900	101058950	5830	5830	5830	5830	0
58	20231027	190800	101058950	5830	5830	5830	5830	0
59	20231027	190700	101058950	5830	5830	5830	5830	0
60	20231027	190600	101058950	5830	5830	5830	5830	0
61	20231027	190500	101058950	5830	5830	5830	5830	0
62	20231027	190400	101058950	5830	5830	5830	5830	908
63	20231027	190300	101058950	5830	5830	5830	5830	0
64	20231027	190200	101058950	5830	5830	5830	5830	0
65	20231027	190100	101058950	5830	5830	5830	5830	0
66	20231027	190000	101058950	5830	5830	5830	5830	0
67	20231027	185900	101058950	5830	5830	5830	5830	0
68	20231027	185800	101058950	5830	5830	5830	5830	0
69	20231027	185700	101058950	5830	5830	5830	5830	0
70	20231027	185600	101058950	5830	5830	5830	5830	0
71	20231027	185500	101058950	5830	5830	5830	5830	0
72	20231027	185400	101058950	5830	5830	5830	5830	0
73	20231027	185300	101058950	5830	5830	5830	5830	0
74	20231027	185200	101058950	5830	5830	5830	5830	0
75	20231027	185100	101058950	5830	5830	5830	5830	0
76	20231027	185000	101058950	5830	5830	5830	5830	0
77	20231027	184900	101058950	5830	5830	5830	5830	0
78	20231027	184800	101058950	5830	5830	5830	5830	0
79	20231027	184700	101058950	5830	5830	5830	5830	0
80	20231027	184600	101058950	5830	5830	5830	5830	0
81	20231027	184500	101058950	5830	5830	5830	5830	0
82	20231027	184400	101058950	5830	5830	5830	5830	0
83	20231027	184300	101058950	5830	5830	5830	5830	0
84	20231027	184200	101058950	5830	5830	5830	5830	0
85	20231027	184100	101058950	5830	5830	5830	5830	0
86	20231027	184000	101058950	5830	5830	5830	5830	0
87	20231027	183900	101058950	5830	5830	5830	5830	0
88	20231027	183800	101058950	5830	5830	5830	5830	0
89	20231027	183700	101058950	5830	5830	5830	5830	0
90	20231027	183600	101058950	5830	5830	5830	5830	0
91	20231027	183500	101058950	5830	5830	5830	5830	0
92	20231027	183400	101058950	5830	5830	5830	5830	908
93	20231027	183300	101058950	5830	5830	5830	5830	0
94	20231027	183200	101058950	5830	5830	5830	5830	0
95	20231027	183100	101058950	5830	5830	5830	5830	0
96	20231027	183000	101058950	5830	5830	5830	5830	0
97	20231027	182900	101058950	5830	5830	5830	5830	0
98	20231027	182800	101058950	5830	5830	5830	5830	0
99	20231027	182700	101058950	5830	5830	5830	5830	0
100	20231027	182600	101058950	5830	5830	5830	5830	0
101	20231027	182500	101058950	5830	5830	5830	5830	0
102	20231027	182400	101058950	5830	5830	5830	5830	0
103	20231027	182300	101058950	5830	5830	5830	5830	0
104	20231027	182200	101058950	5830	5830	5830	5830	0
105	20231027	182100	101058950	5830	5830	5830	5830	0
106	20231027	182000	101058950	5830	5830	5830	5830	0
107	20231027	181900	101058950	5830	5830	5830	5830	0
108	20231027	181800	101058950	5830	5830	5830	5830	0
109	20231027	181700	101058950	5830	5830	5830	5830	0
110	20231027	181600	101058950	5830	5830	5830	5830	0
111	20231027	181500	101058950	5830	5830	5830	5830	0
112	20231027	181400	101058950	5830	5830	5830	5830	0
113	20231027	181300	101058950	5830	5830	5830	5830	0
114	20231027	181200	101058950	5830	5830	5830	5830	0
115	20231027	181100	101058950	5830	5830	5830	5830	0
116	20231027	181000	101058950	5830	5830	5830	5830	0
117	20231027	180900	101058950	5830	5830	5830	5830	0
118	20231027	180800	101058950	5830	5830	5830	5830	0
119	20231027	180700	101058950	5830	5830	5830	5830	0
120	20231027	180600	101058950	5830	5830	5830	5830	0
121	20231027	180500	101058950	5830	5830	5830	5830	0
122	20231027	180400	101058950	5830	5830	5830	5830	908
123	20231027	180300	101058950	5830	5830	5830	5830	0
124	20231027	180200	101058950	5830	5830	5830	5830	0
125	20231027	180100	101058950	5830	5830	5830	5830	0
126	20231027	180000	101058950	5830	5830	5830	5830	0
127	20231027	175900	101058950	5830	5830	5830	5830	0
128	20231027	175800	101058950	5830	5830	5830	5830	0
129	20231027	175700	101058950	5830	5830	5830	5830	0
130	20231027	175600	101058950	5830	5830	5830	5830	0
131	20231027	175500	101058950	5830	5830	5830	5830	0
132	20231027	175400	101058950	5830	5830	5830	5830	0
133	20231027	175300	101058950	5830	5830	5830	5830	0
134	20231027	175200	101058950	5830	5830	5830	5830	0
135	20231027	175100	101058950	5830	5830	5830	5830	0
136	20231027	175000	101058950	5830	5830	5830	5830	0
137	20231027	174900	101058950	5830	5830	5830	5830	0
138	20231027	174800	101058950	5830	5830	5830	5830	0
139	20231027	174700	101058950	5830	5830	5830	5830	0
140	20231027	174600	101058950	5830	5830	5830	5830	0
141	20231027	174500	101058950	5830	5830	5830	5830	0
142	20231027	174400	101058950	5830	5830	5830	5830	0
143	20231027	174300	101058950	5830	5830	5830	5830	0
144	20231027	174200	101058950	5830	5830	5830	5830	0
145	20231027	174100	101058950	5830	5830	5830	5830	0
146	20231027	174000	101058950	5830	5830	5830	5830	0
147	20231027	173900	101058950	5830	5830	5830	5830	0
148	20231027	173800	101058950	5830	5830	5830	5830	0
149	20231027	173700	101058950	5830	5830	5830	5830	0
150	20231027	173600	101058950	5830	5830	5830	5830	0
151	20231027	173500	101058950	5830	5830	5830	5830	0
152	20231027	173400	101058950	5830	5830	5830	5830	908
153	20231027	173300	101058950	5830	5830	5830	5830	0
154	20231027	173200	101058950	5830	5830	5830	5830	0
155	20231027	173100	101058950	5830	5830	5830	5830	0
156	20231027	173000	101058950	5830	5830	5830	5830	0
157	20231027	172900	101058950	5830	5830	5830	5830	0
158	20231027	172800	101058950	5830	5830	5830	5830	0
159	20231027	172700	101058950	5830	5830	5830	5830	0
160	20231027	172600	101058950	5830	5830	5830	5830	0
161	20231027	172500	101058950	5830	5830	5830	5830	0
162	20231027	172400	101058950	5830	5830	5830	5830	0
163	20231027	172300	101058950	5830	5830	5830	5830	0
164	20231027	172200	101058950	5830	5830	5830	5830	0
165	20231027	172100	101058950	5830	5830	5830	5830	0
166	20231027	172000	101058950	5830	5830	5830	5830	0
167	20231027	171900	101058950	5830	5830	5830	5830	0
168	20231027	171800	101058950	5830	5830	5830	5830	0
169	20231027	171700	101058950	5830	5830	5830	5830	0
170	20231027	171600	101058950	5830	5830	5830	5830	0
171	20231027	171500	101058950	5830	5830	5830	5830	0
172	20231027	171400	101058950	5830	5830	5830	5830	0
173	20231027	171300	101058950	5830	5830	5830	5830	0
174	20231027	171200	101058950	5830	5830	5830	5830	0
175	20231027	171100	101058950	5830	5830	5830	5830	0
176	20231027	171000	101058950	5830	5830	5830	5830	0
177	20231027	170900	101058950	5830	5830	5830	5830	0
178	20231027	170800	101058950	5830	5830	5830	5830	0
179	20231027	170700	101058950	5830	5830	5830	5830	0
180	20231027	170600	101058950	5830	5830	5830	5830	0
181	20231027	170500	101058950	5830	5830	5830	5830	0
182	20231027	170400	101058950	5830	5830	5830	5830	908
183	20231027	170300	101058950	5830	5830	5830	5830	0
184	20231027	170200	101058950	5830	5830	5830	5830	0
185	20231027	170100	101058950	5830	5830	5830	5830	0
186	20231027	170000	101058950	5830	5830	5830	5830	0
187	20231027	165900	101058950	5830	5830	5830	5830	0
188	20231027	165800	101058950	5830	5830	5830	5830	0
189	20231027	165700	101058950	5830	5830	5830	5830	0
190	20231027	165600	101058950	5830	5830	5830	5830	0
191	20231027	165500	101058950	5830	5830	5830	5830	0
192	20231027	165400	101058950	5830	5830	5830	5830	0
193	20231027	165300	101058950	5830	5830	5830	5830	0
194	20231027	165200	101058950	5830	5830	5830	5830	0
195	20231027	165100	101058950	5830	5830	5830	5830	0
196	20231027	165000	101058950	5830	5830	5830	5830	0
197	20231027	164900	101058950	5830	5830	5830	5830	0
198	20231027	164800	101058950	5830	5830	5830	5830	0
199	20231027	164700	101058950	5830	5830	5830	5830	0
200	20231027	164600	101058950	5830	5830	5830	5830	0
201	20231027	164500	101058950	5830	5830	5830	5830	0
202	20231027	164400	101058950	5830	5830	5830	5830	0
203	20231027	164300	101058950	5830	5830	5830	5830	0
204	20231027	164200	101058950	5830	5830	5830	5830	0
205	20231027	164100	101058950	5830	5830	5830	5830	0
206	20231027	164000	101058950	5830	5830	5830	5830	0
207	20231027	163900	101058950	5830	5830	5830	5830	0
208	20231027	163800	101058950	5830	5830	5830	5830	0
209	20231027	163700	101058950	5830	5830	5830	5830	0
210	20231027	163600	101058950	5830	5830	5830	5830	0
211	20231027	163500	101058950	5830	5830	5830	5830	0
212	20231027	163400	101058950	5830	5830	5830	5830	908
213	20231027	163300	101058950	5830	5830	5830	5830	0
214	20231027	163200	101058950	5830	5830	5830	5830	0
215	20231027	163100	101058950	5830	5830	5830	5830	0
216	20231027	163000	101058950	5830	5830	5830	5830	0
217	20231027	162900	101058950	5830	5830	5830	5830	0
218	20231027	162800	101058950	5830	5830	5830	5830	0
219	20231027	162700	101058950	5830	5830	5830	5830	0
220	20231027	162600	101058950	5830	5830	5830	5830	0
221	20231027	162500	101058950	5830	5830	5830	5830	0
222	20231027	162400	101058950	5830	5830	5830	5830	0
223	20231027	162300	101058950	5830	5830	5830	5830	0
224	20231027	162200	101058950	5830	5830	5830	5830	0
225	20231027	162100	101058950	5830	5830	5830	5830	0
226	20231027	162000	101058950	5830	5830	5830	5830	0
227	20231027	161900	101058950	5830	5830	5830	5830	0
228	20231027	161800	101058950	5830	5830	5830	5830	0
229	20231027	161700	101058950	5830	5830	5830	5830	0
230	20231027	161600	101058950	5830	5830	5830	5830	0
231	20231027	161500	101058950	5830	5830	5830	5830	0
232	20231027	161400	101058950	5830	5830	5830	5830	0
233	20231027	161300	101058950	5830	5830	5830	5830	0
234	20231027	161200	101058950	5830	5830	5830	5830	0
235	20231027	161100	101058950	5830	5830	5830	5830	0
236	20231027	161000	101058950	5830	5830	5830	5830	0
237	20231027	160900	101058950	5830	5830	5830	5830	0
238	20231027	160800	101058950	5830	5830	5830	5830	0
239	20231027	160700	101058950	5830	5830	5830	5830	0
240	20231027	160600	101058950	5830	5830	5830	5830	0
241	20231027	160500	101058950	5830	5830	5830	5830	0
242	20231027	160400	101058950	5830	5830	5830	5830	908
243	20231027	160300	101058950	5830	5830	5830	5830	0
244	20231027	160200	101058950	5830	5830	5830	5830	0
245	20231027	160100	101058950	5830	5830	5830	5830	0
246	20231027	160000	101058950	5830	5830	5830	5830	0
247	20231027	155900	101058950	5830	5830	5830	5830	0
248	20231027	155800	101058950	5830	5830	5830	5830	0
249	20231027	155700	101058950	5830	5830	5830	5830	0
250	20231027	155600	101058950	5830	5830	5830	5830	0
251	20231027	155500	101058950	5830	5830	5830	5830	0
252	20231027	155400	101058950	5830	5830	5830	5830	0
253	20231027	155300	101058950	5830	5830	5830	5830	0
254	20231027	155200	101058950	5830	5830	5830	5830	0
255	20231027	155100	101058950	5830	5830	5830	5830	0
256	20231027	155000	101058950	5830	5830	5830	5830	0
257	20231027	154900	101058950	5830	5830	5830	5830	0
258	20231027	154800	101058950	5830	5830	5830	5830	0
259	20231027	154700	101058950	5830	5830	5830	5830	0
260	20231027	154600	101058950	5830	5830	5830	5830	0
261	20231027	154500	101058950	5830	5830	5830	5830	0
262	20231027	154400	101058950	5830	5830	5830	5830	0
263	20231027	154300	101058950	5830	5830	5830	5830	0
264	20231027	154200	101058950	5830	5830	5830	5830	0
265	20231027	154100	101058950	5830	5830	5830	5830	0
266	20231027	154000	101058950	5830	5830	5830	5830	0
267	20231027	153900	101058950	5830	5830	5830	5830	0
268	20231027	153800	101058950	5830	5830	5830	5830	0
269	20231027	153700	101058950	5830	5830	5830	5830	0
270	20231027	153600	101058950	5830	5830	5830	5830	0
271	20231027	153500	101058950	5830	5830	5830	5830	0
272	20231027	153400	101058950	5830	5830	5830	5830	908
273	20231027	153300	101058950	5830	5830	5830	5830	0
274	20231027	153200	101058950	5830	5830	5830	5830	0
275	20231027	153100	101058950	5830	5830	5830	5830	0
276	20231027	153000	101058950	5830	5830	5830	5830	908
277	20231027	152900	95765310	5820	5820	5820	5820	0
278	20231027	152800	95765310	5820	5820	5820	5820	0
279	20231027	152700	95765310	5820	5820	5820	5820	0
280	20231027	152600	95765310	5820	5820	5820	5820	0
281	20231027	152500	95765310	5820	5820	5820	5820	0
282	20231027	152400	95765310	5820	5820	5820	5820	0
283	20231027	152300	95765310	5820	5820	5820	5820	0
284	20231027	152200	95765310	5820	5820	5820	5820	0
285	20231027	152100	95765310	5820	5820	5820	5820	0
286	20231027	152000	95765310	5820	5820	5820	5820	0
287	20231027	151900	95765310	5820	5810	5820	5810	321
288	20231027	151800	93900090	5810	5810	5810	5810	17
289	20231027	151700	93801320	5840	5840	5840	5840	0
290	20231027	151600	93801320	5840	5810	5840	5810	305
291	20231027	151500	92020540	5840	5840	5840	5840	0
292	20231027	151400	92020540	5840	5820	5840	5810	161
293	20231027	151300	91084620	5820	5820	5820	5820	0
294	20231027	151200	91084620	5820	5820	5820	5820	0
295	20231027	151100	91084620	5820	5820	5820	5820	0
296	20231027	151000	91084620	5820	5820	5820	5820	28
297	20231027	150900	90921660	5820	5820	5820	5820	0
298	20231027	150800	90921660	5820	5820	5820	5820	0
299	20231027	150700	90921660	5820	5830	5830	5820	40
300	20231027	150600	90688730	5830	5830	5830	5830	0
301	20231027	150500	90688730	5830	5820	5830	5820	45
302	20231027	150400	90426640	5830	5830	5830	5830	0
303	20231027	150300	90426640	5830	5830	5830	5830	1
304	20231027	150200	90420810	5820	5820	5820	5820	0
305	20231027	150100	90420810	5820	5820	5820	5820	0
306	20231027	150000	90420810	5820	5820	5820	5820	22
307	20231027	145900	90292770	5830	5830	5830	5830	5
308	20231027	145800	90263620	5840	5840	5840	5840	0
309	20231027	145700	90263620	5840	5840	5840	5840	425
310	20231027	145600	87781620	5830	5830	5830	5830	0
311	20231027	145500	87781620	5830	5830	5830	5830	0
312	20231027	145400	87781620	5830	5830	5830	5830	0
313	20231027	145300	87781620	5830	5830	5830	5800	171
314	20231027	145200	86785490	5840	5840	5840	5840	0
315	20231027	145100	86785490	5840	5840	5840	5840	0
316	20231027	145000	86785490	5840	5840	5840	5840	20
317	20231027	144900	86668690	5800	5800	5800	5800	28
318	20231027	144800	86506290	5800	5800	5800	5800	0
319	20231027	144700	86506290	5800	5800	5800	5800	0
320	20231027	144600	86506290	5800	5800	5800	5800	0
321	20231027	144500	86506290	5800	5800	5800	5800	0
322	20231027	144400	86506290	5800	5800	5800	5800	0
323	20231027	144300	86506290	5800	5800	5800	5800	0
324	20231027	144200	86506290	5800	5800	5800	5800	0
325	20231027	144100	86506290	5800	5800	5800	5800	26
326	20231027	144000	86355490	5800	5800	5800	5800	0
327	20231027	143900	86355490	5800	5800	5800	5800	0
328	20231027	143800	86355490	5800	5800	5800	5800	0
329	20231027	143700	86355490	5800	5800	5800	5800	136
330	20231027	143600	85566690	5800	5800	5800	5800	0
331	20231027	143500	85566690	5800	5800	5800	5800	0
332	20231027	143400	85566690	5800	5800	5800	5800	100
333	20231027	143300	84986690	5800	5800	5800	5800	0
334	20231027	143200	84986690	5800	5800	5800	5800	0
335	20231027	143100	84986690	5800	5800	5800	5800	29
336	20231027	143000	84818490	5820	5820	5820	5820	0
337	20231027	142900	84818490	5820	5820	5820	5820	5
338	20231027	142800	84789390	5840	5840	5840	5840	0
339	20231027	142700	84789390	5840	5850	5850	5840	8
340	20231027	142600	84742640	5850	5850	5850	5850	0
341	20231027	142500	84742640	5850	5850	5850	5850	0
342	20231027	142400	84742640	5850	5850	5850	5850	18
343	20231027	142300	84637340	5800	5800	5800	5800	0
344	20231027	142200	84637340	5800	5800	5800	5800	63
345	20231027	142100	84271940	5800	5800	5800	5800	300
346	20231027	142000	82531940	5800	5800	5800	5800	27
347	20231027	141900	82375340	5850	5850	5850	5850	0
348	20231027	141800	82375340	5850	5800	5850	5800	51
349	20231027	141700	82079090	5800	5800	5800	5800	0
350	20231027	141600	82079090	5800	5800	5800	5800	0
351	20231027	141500	82079090	5800	5800	5800	5800	0
352	20231027	141400	82079090	5800	5820	5820	5800	1000
353	20231027	141300	76268460	5820	5820	5820	5820	0
354	20231027	141200	76268460	5820	5820	5820	5820	0
355	20231027	141100	76268460	5820	5820	5820	5820	25
356	20231027	141000	76122960	5850	5850	5850	5850	0
357	20231027	140900	76122960	5850	5850	5850	5850	0
358	20231027	140800	76122960	5850	5850	5850	5850	0
359	20231027	140700	76122960	5850	5850	5850	5850	0
360	20231027	140600	76122960	5850	5850	5850	5850	0
361	20231027	140500	76122960	5850	5850	5850	5850	0
362	20231027	140400	76122960	5850	5850	5850	5850	0
363	20231027	140300	76122960	5850	5850	5850	5850	0
364	20231027	140200	76122960	5850	5850	5850	5850	0
365	20231027	140100	76122960	5850	5850	5850	5850	0
366	20231027	140000	76122960	5850	5850	5850	5850	0
367	20231027	135900	76122960	5850	5850	5850	5850	0
368	20231027	135800	76122960	5850	5850	5850	5850	1
369	20231027	135700	76117110	5850	5850	5850	5850	0
370	20231027	135600	76117110	5850	5850	5850	5850	0
371	20231027	135500	76117110	5850	5850	5850	5850	0
372	20231027	135400	76117110	5850	5850	5850	5850	0
373	20231027	135300	76117110	5850	5850	5850	5850	0
374	20231027	135200	76117110	5850	5850	5850	5850	0
375	20231027	135100	76117110	5850	5850	5850	5850	0
376	20231027	135000	76117110	5850	5850	5850	5850	1
377	20231027	134900	76111260	5850	5850	5850	5850	0
378	20231027	134800	76111260	5850	5850	5850	5850	0
379	20231027	134700	76111260	5850	5850	5850	5850	2
380	20231027	134600	76099560	5850	5850	5850	5850	5
381	20231027	134500	76070310	5850	5850	5850	5850	0
382	20231027	134400	76070310	5850	5850	5850	5850	0
383	20231027	134300	76070310	5850	5850	5850	5850	0
384	20231027	134200	76070310	5850	5850	5850	5850	0
385	20231027	134100	76070310	5850	5850	5850	5850	0
386	20231027	134000	76070310	5850	5830	5850	5830	427
387	20231027	133900	73573900	5850	5850	5850	5850	0
388	20231027	133800	73573900	5850	5850	5850	5850	0
389	20231027	133700	73573900	5850	5850	5850	5850	0
390	20231027	133600	73573900	5850	5850	5850	5850	0
391	20231027	133500	73573900	5850	5850	5850	5850	5
392	20231027	133400	73544650	5850	5850	5850	5850	0
393	20231027	133300	73544650	5850	5850	5850	5850	0
394	20231027	133200	73544650	5850	5850	5850	5850	17
395	20231027	133100	73445200	5850	5850	5850	5850	0
396	20231027	133000	73445200	5850	5850	5850	5850	438
397	20231027	132900	70882900	5850	5850	5850	5850	2
398	20231027	132800	70871200	5800	5800	5800	5800	0
399	20231027	132700	70871200	5800	5800	5800	5800	0
400	20231027	132600	70871200	5800	5800	5800	5800	0
401	20231027	132500	70871200	5800	5800	5800	5800	118
402	20231027	132400	70186800	5850	5850	5850	5850	65
403	20231027	132300	69806550	5850	5850	5850	5850	0
404	20231027	132200	69806550	5850	5850	5850	5850	0
405	20231027	132100	69806550	5850	5850	5850	5850	0
406	20231027	132000	69806550	5850	5850	5850	5850	598
407	20231027	131900	66308250	5850	5850	5850	5850	0
408	20231027	131800	66308250	5850	5850	5850	5850	0
409	20231027	131700	66308250	5850	5850	5850	5850	0
410	20231027	131600	66308250	5850	5850	5850	5850	0
411	20231027	131500	66308250	5850	5850	5850	5850	0
412	20231027	131400	66308250	5850	5850	5850	5850	0
413	20231027	131300	66308250	5850	5850	5850	5850	0
414	20231027	131200	66308250	5850	5850	5850	5850	116
415	20231027	131100	65629650	5850	5850	5850	5850	162
416	20231027	131000	64681950	5830	5830	5830	5830	1226
417	20231027	130900	57534370	5830	5830	5830	5830	0
418	20231027	130800	57534370	5830	5790	5830	5790	23
419	20231027	130700	57401120	5790	5790	5790	5790	0
420	20231027	130600	57401120	5790	5790	5790	5790	0
421	20231027	130500	57401120	5790	5790	5790	5790	0
422	20231027	130400	57401120	5790	5800	5800	5790	219
423	20231027	130300	56133100	5800	5810	5810	5800	184
424	20231027	130200	55064740	5820	5820	5820	5820	68
425	20231027	130100	54668980	5810	5820	5820	5810	227
426	20231027	130000	53348100	5810	5820	5820	5810	226
427	20231027	125900	52033050	5830	5840	5840	5830	82
428	20231027	125800	51554340	5840	5840	5840	5840	0
429	20231027	125700	51554340	5840	5840	5840	5840	46
430	20231027	125600	51285700	5850	5850	5850	5850	0
431	20231027	125500	51285700	5850	5850	5850	5850	0
432	20231027	125400	51285700	5850	5850	5850	5850	1
433	20231027	125300	51279850	5850	5850	5850	5850	0
434	20231027	125200	51279850	5850	5850	5850	5850	0
435	20231027	125100	51279850	5850	5860	5860	5850	139
436	20231027	125000	50465500	5860	5860	5860	5860	56
437	20231027	124900	50137340	5870	5870	5870	5870	0
438	20231027	124800	50137340	5870	5870	5870	5870	0
439	20231027	124700	50137340	5870	5870	5870	5870	17
440	20231027	124600	50037550	5870	5870	5870	5870	3
441	20231027	124500	50019940	5870	5870	5870	5870	0
442	20231027	124400	50019940	5870	5870	5870	5870	0
443	20231027	124300	50019940	5870	5870	5870	5870	0
444	20231027	124200	50019940	5870	5870	5870	5870	0
445	20231027	124100	50019940	5870	5870	5870	5870	0
446	20231027	124000	50019940	5870	5870	5870	5870	69
447	20231027	123900	49614910	5870	5870	5870	5870	0
448	20231027	123800	49614910	5870	5870	5870	5870	101
449	20231027	123700	49022040	5870	5870	5870	5870	0
450	20231027	123600	49022040	5870	5870	5870	5870	0
451	20231027	123500	49022040	5870	5870	5870	5870	0
452	20231027	123400	49022040	5870	5870	5870	5870	0
453	20231027	123300	49022040	5870	5870	5870	5870	153
454	20231027	123200	48123930	5910	5910	5910	5910	0
455	20231027	123100	48123930	5910	5910	5910	5910	0
456	20231027	123000	48123930	5910	5910	5910	5910	0
457	20231027	122900	48123930	5910	5910	5910	5910	0
458	20231027	122800	48123930	5910	5910	5910	5910	0
459	20231027	122700	48123930	5910	5910	5910	5910	0
460	20231027	122600	48123930	5910	5910	5910	5910	0
461	20231027	122500	48123930	5910	5910	5910	5910	0
462	20231027	122400	48123930	5910	5910	5910	5910	0
463	20231027	122300	48123930	5910	5910	5910	5910	0
464	20231027	122200	48123930	5910	5910	5910	5910	0
465	20231027	122100	48123930	5910	5910	5910	5910	0
466	20231027	122000	48123930	5910	5910	5910	5910	0
467	20231027	121900	48123930	5910	5910	5910	5910	0
468	20231027	121800	48123930	5910	5910	5910	5910	100
469	20231027	121700	47532930	5920	5920	5920	5920	0
470	20231027	121600	47532930	5920	5920	5920	5920	0
471	20231027	121500	47532930	5920	5920	5920	5920	13
472	20231027	121400	47455970	5910	5910	5910	5910	0
473	20231027	121300	47455970	5910	5900	5910	5900	308
474	20231027	121200	45637050	5860	5860	5860	5860	0
475	20231027	121100	45637050	5860	5860	5860	5860	0
476	20231027	121000	45637050	5860	5860	5860	5860	0
477	20231027	120900	45637050	5860	5860	5860	5860	0
478	20231027	120800	45637050	5860	5860	5860	5860	0
479	20231027	120700	45637050	5860	5860	5860	5860	0
480	20231027	120600	45637050	5860	5860	5860	5860	0
481	20231027	120500	45637050	5860	5890	5890	5860	221
482	20231027	120400	44339210	5920	5920	5920	5920	0
483	20231027	120300	44339210	5920	5920	5920	5920	0
484	20231027	120200	44339210	5920	5920	5920	5920	0
485	20231027	120100	44339210	5920	5920	5920	5920	0
486	20231027	120000	44339210	5920	5920	5920	5920	0
487	20231027	115900	44339210	5920	5920	5920	5890	143
488	20231027	115800	43493460	5920	5920	5920	5920	5
489	20231027	115700	43463860	5910	5910	5910	5910	0
490	20231027	115600	43463860	5910	5920	5920	5910	923
491	20231027	115500	38003500	5920	5920	5920	5920	45
492	20231027	115400	37737100	5930	5930	5930	5930	0
493	20231027	115300	37737100	5930	5930	5930	5930	0
494	20231027	115200	37737100	5930	5930	5930	5930	0
495	20231027	115100	37737100	5930	5930	5930	5930	0
496	20231027	115000	37737100	5930	5930	5930	5930	0
497	20231027	114900	37737100	5930	5930	5930	5930	0
498	20231027	114800	37737100	5930	5930	5930	5930	0
499	20231027	114700	37737100	5930	5930	5930	5930	0
500	20231027	114600	37737100	5930	5930	5930	5930	0
501	20231027	114500	37737100	5930	5930	5930	5930	0
502	20231027	114400	37737100	5930	5930	5930	5930	0
503	20231027	114300	37737100	5930	5930	5930	5930	0
504	20231027	114200	37737100	5930	5930	5930	5930	0
505	20231027	114100	37737100	5930	5930	5930	5930	100
506	20231027	114000	37144100	5920	5920	5920	5920	0
507	20231027	113900	37144100	5920	5920	5920	5920	0
508	20231027	113800	37144100	5920	5920	5920	5920	0
509	20231027	113700	37144100	5920	5920	5920	5920	0
510	20231027	113600	37144100	5920	5920	5920	5920	303
511	20231027	113500	35350340	5920	5920	5920	5920	0
512	20231027	113400	35350340	5920	5920	5920	5920	0
513	20231027	113300	35350340	5920	5920	5920	5920	0
514	20231027	113200	35350340	5920	5920	5920	5920	0
515	20231027	113100	35350340	5920	5920	5920	5920	0
516	20231027	113000	35350340	5920	5920	5920	5920	50
517	20231027	112900	35054340	5920	5920	5920	5920	0
518	20231027	112800	35054340	5920	5920	5920	5920	0
519	20231027	112700	35054340	5920	5920	5920	5920	0
520	20231027	112600	35054340	5920	5920	5920	5920	0
521	20231027	112500	35054340	5920	5920	5920	5920	0
522	20231027	112400	35054340	5920	5920	5920	5920	0
523	20231027	112300	35054340	5920	5920	5920	5920	0
524	20231027	112200	35054340	5920	5920	5920	5920	0
525	20231027	112100	35054340	5920	5920	5920	5920	0
526	20231027	112000	35054340	5920	5920	5920	5920	0
527	20231027	111900	35054340	5920	5920	5920	5920	0
528	20231027	111800	35054340	5920	5920	5920	5920	0
529	20231027	111700	35054340	5920	5920	5920	5920	0
530	20231027	111600	35054340	5920	5920	5920	5920	1
531	20231027	111500	35048420	5910	5910	5910	5910	0
532	20231027	111400	35048420	5910	5910	5910	5910	0
533	20231027	111300	35048420	5910	5910	5910	5910	0
534	20231027	111200	35048420	5910	5910	5910	5910	0
535	20231027	111100	35048420	5910	5910	5910	5910	0
536	20231027	111000	35048420	5910	5910	5910	5910	0
537	20231027	110900	35048420	5910	5910	5910	5910	0
538	20231027	110800	35048420	5910	5910	5910	5910	506
539	20231027	110700	32057960	5910	5910	5910	5910	0
540	20231027	110600	32057960	5910	5910	5910	5910	0
541	20231027	110500	32057960	5910	5910	5910	5910	0
542	20231027	110400	32057960	5910	5910	5910	5910	13
543	20231027	110300	31981130	5910	5910	5910	5910	0
544	20231027	110200	31981130	5910	5910	5910	5910	49
545	20231027	110100	31691540	5910	5910	5910	5910	35
546	20231027	110000	31484690	5890	5890	5890	5890	0
547	20231027	105900	31484690	5890	5900	5900	5890	85
548	20231027	105800	30983810	5900	5900	5900	5900	0
549	20231027	105700	30983810	5900	5910	5910	5900	78
550	20231027	105600	30523600	5890	5890	5890	5890	0
551	20231027	105500	30523600	5890	5890	5890	5890	0
552	20231027	105400	30523600	5890	5900	5900	5890	174
553	20231027	105300	29498730	5910	5910	5910	5910	0
554	20231027	105200	29498730	5910	5910	5910	5910	0
555	20231027	105100	29498730	5910	5910	5910	5910	0
556	20231027	105000	29498730	5910	5910	5910	5910	10
557	20231027	104900	29439630	5910	5910	5910	5910	0
558	20231027	104800	29439630	5910	5910	5910	5910	0
559	20231027	104700	29439630	5910	5910	5910	5910	0
560	20231027	104600	29439630	5910	5910	5910	5910	1
561	20231027	104500	29433720	5890	5890	5890	5890	0
562	20231027	104400	29433720	5890	5890	5890	5890	0
563	20231027	104300	29433720	5890	5890	5890	5890	164
564	20231027	104200	28467760	5900	5900	5900	5900	0
565	20231027	104100	28467760	5900	5900	5900	5900	0
566	20231027	104000	28467760	5900	5900	5900	5900	0
567	20231027	103900	28467760	5900	5900	5900	5900	25
568	20231027	103800	28320260	5890	5890	5890	5890	0
569	20231027	103700	28320260	5890	5890	5890	5890	0
570	20231027	103600	28320260	5890	5890	5890	5890	0
571	20231027	103500	28320260	5890	5890	5890	5890	0
572	20231027	103400	28320260	5890	5890	5890	5890	0
573	20231027	103300	28320260	5890	5890	5890	5890	42
574	20231027	103200	28072880	5890	5890	5890	5890	0
575	20231027	103100	28072880	5890	5890	5890	5890	1
576	20231027	103000	28066990	5900	5900	5900	5900	0
577	20231027	102900	28066990	5900	5900	5900	5900	1
578	20231027	102800	28061090	5850	5850	5850	5850	0
579	20231027	102700	28061090	5850	5900	5900	5850	60
580	20231027	102600	27709730	5930	5930	5930	5930	0
581	20231027	102500	27709730	5930	5930	5930	5930	0
582	20231027	102400	27709730	5930	5930	5930	5930	0
583	20231027	102300	27709730	5930	5930	5930	5930	0
584	20231027	102200	27709730	5930	5930	5930	5930	0
585	20231027	102100	27709730	5930	5930	5930	5930	0
586	20231027	102000	27709730	5930	5930	5930	5930	0
587	20231027	101900	27709730	5930	5930	5930	5930	0
588	20231027	101800	27709730	5930	5930	5930	5930	2
589	20231027	101700	27697870	5930	5930	5930	5930	0
590	20231027	101600	27697870	5930	5930	5930	5930	0
591	20231027	101500	27697870	5930	5930	5930	5930	100
592	20231027	101400	27104870	5940	5930	5940	5930	69
593	20231027	101300	26695690	5930	5930	5930	5930	0
594	20231027	101200	26695690	5930	5930	5930	5930	0
595	20231027	101100	26695690	5930	5930	5930	5930	0
596	20231027	101000	26695690	5930	5930	5930	5930	0
597	20231027	100900	26695690	5930	5920	5930	5920	2
598	20231027	100800	26683840	5910	5910	5910	5910	254
599	20231027	100700	25182700	5910	5900	5910	5900	60
600	20231027	100600	24828570	5910	5910	5910	5910	128
601	20231027	100500	24072090	5910	5840	5910	5840	85
602	20231027	100400	23571400	5840	5840	5840	5840	228
603	20231027	100300	22239880	5840	5840	5840	5840	4
604	20231027	100200	22216520	5840	5830	5840	5830	200
605	20231027	100100	21048570	5830	5830	5830	5830	0
606	20231027	100000	21048570	5830	5830	5830	5830	0
607	20231027	095900	21048570	5830	5830	5830	5830	0
608	20231027	095800	21048570	5830	5830	5830	5830	5
609	20231027	095700	21019420	5840	5840	5840	5840	0
610	20231027	095600	21019420	5840	5840	5840	5840	0
611	20231027	095500	21019420	5840	5840	5840	5840	26
612	20231027	095400	20867580	5840	5840	5840	5840	0
613	20231027	095300	20867580	5840	5840	5840	5840	26
614	20231027	095200	20715740	5850	5850	5850	5850	100
615	20231027	095100	20130740	5850	5850	5850	5850	0
616	20231027	095000	20130740	5850	5850	5850	5850	0
617	20231027	094900	20130740	5850	5850	5850	5850	0
618	20231027	094800	20130740	5850	5850	5850	5850	0
619	20231027	094700	20130740	5850	5850	5850	5850	0
620	20231027	094600	20130740	5850	5850	5850	5850	0
621	20231027	094500	20130740	5850	5850	5850	5850	0
622	20231027	094400	20130740	5850	5850	5850	5850	0
623	20231027	094300	20130740	5850	5850	5850	5850	0
624	20231027	094200	20130740	5850	5850	5850	5850	0
625	20231027	094100	20130740	5850	5850	5850	5850	0
626	20231027	094000	20130740	5850	5850	5850	5850	1
627	20231027	093900	20124890	5870	5870	5870	5870	0
628	20231027	093800	20124890	5870	5870	5870	5870	0
629	20231027	093700	20124890	5870	5870	5870	5870	0
630	20231027	093600	20124890	5870	5870	5870	5870	0
631	20231027	093500	20124890	5870	5870	5870	5870	21
632	20231027	093400	20001620	5860	5860	5860	5860	0
633	20231027	093300	20001620	5860	5860	5860	5860	0
634	20231027	093200	20001620	5860	5860	5860	5860	0
635	20231027	093100	20001620	5860	5860	5860	5860	1
636	20231027	093000	19995760	5800	5810	5810	5800	200
637	20231027	092900	18835610	5880	5850	5880	5850	10
638	20231027	092800	18776870	5790	5860	5860	5790	505
639	20231027	092700	15842830	5870	5870	5870	5870	0
640	20231027	092600	15842830	5870	5870	5870	5870	0
641	20231027	092500	15842830	5870	5870	5870	5870	91
642	20231027	092400	15308660	5880	5890	5890	5880	40
643	20231027	092300	15073280	5900	5910	5910	5900	24
644	20231027	092200	14931670	5960	5960	5960	5960	0
645	20231027	092100	14931670	5960	5960	5960	5960	0
646	20231027	092000	14931670	5960	5960	5960	5960	0
647	20231027	091900	14931670	5960	5960	5960	5960	0
648	20231027	091800	14931670	5960	5960	5960	5960	1
649	20231027	091700	14925710	5950	5950	5950	5950	0
650	20231027	091600	14925710	5950	5950	5950	5950	84
651	20231027	091500	14425910	5950	5950	5950	5950	0
652	20231027	091400	14425910	5950	5950	5950	5950	1
653	20231027	091300	14419960	5900	5900	5900	5900	0
654	20231027	091200	14419960	5900	5900	5900	5900	19
655	20231027	091100	14307860	5900	5910	5910	5900	366
656	20231027	091000	12146520	5980	5980	5980	5980	0
657	20231027	090900	12146520	5980	5980	5980	5980	0
658	20231027	090800	12146520	5980	5980	5980	5980	0
659	20231027	090700	12146520	5980	5980	5980	5970	22
660	20231027	090600	12015070	5910	5910	5910	5910	200
661	20231027	090500	10833070	5910	5920	5920	5910	382
662	20231027	090400	8575260	5980	5960	5980	5960	700
663	20231027	090300	4389490	5980	5980	5980	5980	0
664	20231027	090200	4389490	5980	5960	5980	5960	152
665	20231027	090100	3482140	5960	5930	5960	5930	24
666	20231027	090000	3339560	5920	5910	5920	5910	565