KissMeData/197140/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201600	131021950	4920	4920	4920	4920	910
3	20231027	201500	131021950	4920	4920	4920	4920	0
4	20231027	201400	131021950	4920	4920	4920	4920	0
5	20231027	201300	131021950	4920	4920	4920	4920	0
6	20231027	201200	131021950	4920	4920	4920	4920	0
7	20231027	201100	131021950	4920	4920	4920	4920	0
8	20231027	201000	131021950	4920	4920	4920	4920	0
9	20231027	200900	131021950	4920	4920	4920	4920	0
10	20231027	200800	131021950	4920	4920	4920	4920	0
11	20231027	200700	131021950	4920	4920	4920	4920	0
12	20231027	200600	131021950	4920	4920	4920	4920	0
13	20231027	200500	131021950	4920	4920	4920	4920	0
14	20231027	200400	131021950	4920	4920	4920	4920	0
15	20231027	200300	131021950	4920	4920	4920	4920	0
16	20231027	200200	131021950	4920	4920	4920	4920	0
17	20231027	200100	131021950	4920	4920	4920	4920	0
18	20231027	200000	131021950	4920	4920	4920	4920	0
19	20231027	195900	131021950	4920	4920	4920	4920	0
20	20231027	195800	131021950	4920	4920	4920	4920	0
21	20231027	195700	131021950	4920	4920	4920	4920	0
22	20231027	195600	131021950	4920	4920	4920	4920	0
23	20231027	195500	131021950	4920	4920	4920	4920	0
24	20231027	195400	131021950	4920	4920	4920	4920	0
25	20231027	195300	131021950	4920	4920	4920	4920	0
26	20231027	195200	131021950	4920	4920	4920	4920	0
27	20231027	195100	131021950	4920	4920	4920	4920	0
28	20231027	195000	131021950	4920	4920	4920	4920	0
29	20231027	194900	131021950	4920	4920	4920	4920	0
30	20231027	194800	131021950	4920	4920	4920	4920	0
31	20231027	194700	131021950	4920	4920	4920	4920	0
32	20231027	194600	131021950	4920	4920	4920	4920	910
33	20231027	194500	131021950	4920	4920	4920	4920	0
34	20231027	194400	131021950	4920	4920	4920	4920	0
35	20231027	194300	131021950	4920	4920	4920	4920	0
36	20231027	194200	131021950	4920	4920	4920	4920	0
37	20231027	194100	131021950	4920	4920	4920	4920	0
38	20231027	194000	131021950	4920	4920	4920	4920	0
39	20231027	193900	131021950	4920	4920	4920	4920	0
40	20231027	193800	131021950	4920	4920	4920	4920	0
41	20231027	193700	131021950	4920	4920	4920	4920	0
42	20231027	193600	131021950	4920	4920	4920	4920	0
43	20231027	193500	131021950	4920	4920	4920	4920	0
44	20231027	193400	131021950	4920	4920	4920	4920	0
45	20231027	193300	131021950	4920	4920	4920	4920	0
46	20231027	193200	131021950	4920	4920	4920	4920	0
47	20231027	193100	131021950	4920	4920	4920	4920	0
48	20231027	193000	131021950	4920	4920	4920	4920	0
49	20231027	192900	131021950	4920	4920	4920	4920	0
50	20231027	192800	131021950	4920	4920	4920	4920	0
51	20231027	192700	131021950	4920	4920	4920	4920	0
52	20231027	192600	131021950	4920	4920	4920	4920	0
53	20231027	192500	131021950	4920	4920	4920	4920	0
54	20231027	192400	131021950	4920	4920	4920	4920	0
55	20231027	192300	131021950	4920	4920	4920	4920	0
56	20231027	192200	131021950	4920	4920	4920	4920	0
57	20231027	192100	131021950	4920	4920	4920	4920	0
58	20231027	192000	131021950	4920	4920	4920	4920	0
59	20231027	191900	131021950	4920	4920	4920	4920	0
60	20231027	191800	131021950	4920	4920	4920	4920	0
61	20231027	191700	131021950	4920	4920	4920	4920	0
62	20231027	191600	131021950	4920	4920	4920	4920	910
63	20231027	191500	131021950	4920	4920	4920	4920	0
64	20231027	191400	131021950	4920	4920	4920	4920	0
65	20231027	191300	131021950	4920	4920	4920	4920	0
66	20231027	191200	131021950	4920	4920	4920	4920	0
67	20231027	191100	131021950	4920	4920	4920	4920	0
68	20231027	191000	131021950	4920	4920	4920	4920	0
69	20231027	190900	131021950	4920	4920	4920	4920	0
70	20231027	190800	131021950	4920	4920	4920	4920	0
71	20231027	190700	131021950	4920	4920	4920	4920	0
72	20231027	190600	131021950	4920	4920	4920	4920	0
73	20231027	190500	131021950	4920	4920	4920	4920	0
74	20231027	190400	131021950	4920	4920	4920	4920	0
75	20231027	190300	131021950	4920	4920	4920	4920	0
76	20231027	190200	131021950	4920	4920	4920	4920	0
77	20231027	190100	131021950	4920	4920	4920	4920	0
78	20231027	190000	131021950	4920	4920	4920	4920	0
79	20231027	185900	131021950	4920	4920	4920	4920	0
80	20231027	185800	131021950	4920	4920	4920	4920	0
81	20231027	185700	131021950	4920	4920	4920	4920	0
82	20231027	185600	131021950	4920	4920	4920	4920	0
83	20231027	185500	131021950	4920	4920	4920	4920	0
84	20231027	185400	131021950	4920	4920	4920	4920	0
85	20231027	185300	131021950	4920	4920	4920	4920	0
86	20231027	185200	131021950	4920	4920	4920	4920	0
87	20231027	185100	131021950	4920	4920	4920	4920	0
88	20231027	185000	131021950	4920	4920	4920	4920	0
89	20231027	184900	131021950	4920	4920	4920	4920	0
90	20231027	184800	131021950	4920	4920	4920	4920	0
91	20231027	184700	131021950	4920	4920	4920	4920	0
92	20231027	184600	131021950	4920	4920	4920	4920	910
93	20231027	184500	131021950	4920	4920	4920	4920	0
94	20231027	184400	131021950	4920	4920	4920	4920	0
95	20231027	184300	131021950	4920	4920	4920	4920	0
96	20231027	184200	131021950	4920	4920	4920	4920	0
97	20231027	184100	131021950	4920	4920	4920	4920	0
98	20231027	184000	131021950	4920	4920	4920	4920	0
99	20231027	183900	131021950	4920	4920	4920	4920	0
100	20231027	183800	131021950	4920	4920	4920	4920	0
101	20231027	183700	131021950	4920	4920	4920	4920	0
102	20231027	183600	131021950	4920	4920	4920	4920	0
103	20231027	183500	131021950	4920	4920	4920	4920	0
104	20231027	183400	131021950	4920	4920	4920	4920	0
105	20231027	183300	131021950	4920	4920	4920	4920	0
106	20231027	183200	131021950	4920	4920	4920	4920	0
107	20231027	183100	131021950	4920	4920	4920	4920	0
108	20231027	183000	131021950	4920	4920	4920	4920	0
109	20231027	182900	131021950	4920	4920	4920	4920	0
110	20231027	182800	131021950	4920	4920	4920	4920	0
111	20231027	182700	131021950	4920	4920	4920	4920	0
112	20231027	182600	131021950	4920	4920	4920	4920	0
113	20231027	182500	131021950	4920	4920	4920	4920	0
114	20231027	182400	131021950	4920	4920	4920	4920	0
115	20231027	182300	131021950	4920	4920	4920	4920	0
116	20231027	182200	131021950	4920	4920	4920	4920	0
117	20231027	182100	131021950	4920	4920	4920	4920	0
118	20231027	182000	131021950	4920	4920	4920	4920	0
119	20231027	181900	131021950	4920	4920	4920	4920	0
120	20231027	181800	131021950	4920	4920	4920	4920	0
121	20231027	181700	131021950	4920	4920	4920	4920	0
122	20231027	181600	131021950	4920	4920	4920	4920	910
123	20231027	181500	131021950	4920	4920	4920	4920	0
124	20231027	181400	131021950	4920	4920	4920	4920	0
125	20231027	181300	131021950	4920	4920	4920	4920	0
126	20231027	181200	131021950	4920	4920	4920	4920	0
127	20231027	181100	131021950	4920	4920	4920	4920	0
128	20231027	181000	131021950	4920	4920	4920	4920	0
129	20231027	180900	131021950	4920	4920	4920	4920	0
130	20231027	180800	131021950	4920	4920	4920	4920	0
131	20231027	180700	131021950	4920	4920	4920	4920	0
132	20231027	180600	131021950	4920	4920	4920	4920	0
133	20231027	180500	131021950	4920	4920	4920	4920	0
134	20231027	180400	131021950	4920	4920	4920	4920	0
135	20231027	180300	131021950	4920	4920	4920	4920	0
136	20231027	180200	131021950	4920	4920	4920	4920	0
137	20231027	180100	131021950	4920	4920	4920	4920	0
138	20231027	180000	131021950	4920	4920	4920	4920	0
139	20231027	175900	131021950	4920	4920	4920	4920	0
140	20231027	175800	131021950	4920	4920	4920	4920	0
141	20231027	175700	131021950	4920	4920	4920	4920	0
142	20231027	175600	131021950	4920	4920	4920	4920	0
143	20231027	175500	131021950	4920	4920	4920	4920	0
144	20231027	175400	131021950	4920	4920	4920	4920	0
145	20231027	175300	131021950	4920	4920	4920	4920	0
146	20231027	175200	131021950	4920	4920	4920	4920	0
147	20231027	175100	131021950	4920	4920	4920	4920	0
148	20231027	175000	131021950	4920	4920	4920	4920	0
149	20231027	174900	131021950	4920	4920	4920	4920	0
150	20231027	174800	131021950	4920	4920	4920	4920	0
151	20231027	174700	131021950	4920	4920	4920	4920	0
152	20231027	174600	131021950	4920	4920	4920	4920	910
153	20231027	174500	131021950	4920	4920	4920	4920	0
154	20231027	174400	131021950	4920	4920	4920	4920	0
155	20231027	174300	131021950	4920	4920	4920	4920	0
156	20231027	174200	131021950	4920	4920	4920	4920	0
157	20231027	174100	131021950	4920	4920	4920	4920	0
158	20231027	174000	131021950	4920	4920	4920	4920	0
159	20231027	173900	131021950	4920	4920	4920	4920	0
160	20231027	173800	131021950	4920	4920	4920	4920	0
161	20231027	173700	131021950	4920	4920	4920	4920	0
162	20231027	173600	131021950	4920	4920	4920	4920	0
163	20231027	173500	131021950	4920	4920	4920	4920	0
164	20231027	173400	131021950	4920	4920	4920	4920	0
165	20231027	173300	131021950	4920	4920	4920	4920	0
166	20231027	173200	131021950	4920	4920	4920	4920	0
167	20231027	173100	131021950	4920	4920	4920	4920	0
168	20231027	173000	131021950	4920	4920	4920	4920	0
169	20231027	172900	131021950	4920	4920	4920	4920	0
170	20231027	172800	131021950	4920	4920	4920	4920	0
171	20231027	172700	131021950	4920	4920	4920	4920	0
172	20231027	172600	131021950	4920	4920	4920	4920	0
173	20231027	172500	131021950	4920	4920	4920	4920	0
174	20231027	172400	131021950	4920	4920	4920	4920	0
175	20231027	172300	131021950	4920	4920	4920	4920	0
176	20231027	172200	131021950	4920	4920	4920	4920	0
177	20231027	172100	131021950	4920	4920	4920	4920	0
178	20231027	172000	131021950	4920	4920	4920	4920	0
179	20231027	171900	131021950	4920	4920	4920	4920	0
180	20231027	171800	131021950	4920	4920	4920	4920	0
181	20231027	171700	131021950	4920	4920	4920	4920	0
182	20231027	171600	131021950	4920	4920	4920	4920	910
183	20231027	171500	131021950	4920	4920	4920	4920	0
184	20231027	171400	131021950	4920	4920	4920	4920	0
185	20231027	171300	131021950	4920	4920	4920	4920	0
186	20231027	171200	131021950	4920	4920	4920	4920	0
187	20231027	171100	131021950	4920	4920	4920	4920	0
188	20231027	171000	131021950	4920	4920	4920	4920	0
189	20231027	170900	131021950	4920	4920	4920	4920	0
190	20231027	170800	131021950	4920	4920	4920	4920	0
191	20231027	170700	131021950	4920	4920	4920	4920	0
192	20231027	170600	131021950	4920	4920	4920	4920	0
193	20231027	170500	131021950	4920	4920	4920	4920	0
194	20231027	170400	131021950	4920	4920	4920	4920	0
195	20231027	170300	131021950	4920	4920	4920	4920	0
196	20231027	170200	131021950	4920	4920	4920	4920	0
197	20231027	170100	131021950	4920	4920	4920	4920	0
198	20231027	170000	131021950	4920	4920	4920	4920	0
199	20231027	165900	131021950	4920	4920	4920	4920	0
200	20231027	165800	131021950	4920	4920	4920	4920	0
201	20231027	165700	131021950	4920	4920	4920	4920	0
202	20231027	165600	131021950	4920	4920	4920	4920	0
203	20231027	165500	131021950	4920	4920	4920	4920	0
204	20231027	165400	131021950	4920	4920	4920	4920	0
205	20231027	165300	131021950	4920	4920	4920	4920	0
206	20231027	165200	131021950	4920	4920	4920	4920	0
207	20231027	165100	131021950	4920	4920	4920	4920	0
208	20231027	165000	131021950	4920	4920	4920	4920	0
209	20231027	164900	131021950	4920	4920	4920	4920	0
210	20231027	164800	131021950	4920	4920	4920	4920	0
211	20231027	164700	131021950	4920	4920	4920	4920	0
212	20231027	164600	131021950	4920	4920	4920	4920	910
213	20231027	164500	131021950	4920	4920	4920	4920	0
214	20231027	164400	131021950	4920	4920	4920	4920	0
215	20231027	164300	131021950	4920	4920	4920	4920	0
216	20231027	164200	131021950	4920	4920	4920	4920	0
217	20231027	164100	131021950	4920	4920	4920	4920	0
218	20231027	164000	131021950	4920	4920	4920	4920	0
219	20231027	163900	131021950	4920	4920	4920	4920	0
220	20231027	163800	131021950	4920	4920	4920	4920	0
221	20231027	163700	131021950	4920	4920	4920	4920	0
222	20231027	163600	131021950	4920	4920	4920	4920	0
223	20231027	163500	131021950	4920	4920	4920	4920	0
224	20231027	163400	131021950	4920	4920	4920	4920	0
225	20231027	163300	131021950	4920	4920	4920	4920	0
226	20231027	163200	131021950	4920	4920	4920	4920	0
227	20231027	163100	131021950	4920	4920	4920	4920	0
228	20231027	163000	131021950	4920	4920	4920	4920	0
229	20231027	162900	131021950	4920	4920	4920	4920	0
230	20231027	162800	131021950	4920	4920	4920	4920	0
231	20231027	162700	131021950	4920	4920	4920	4920	0
232	20231027	162600	131021950	4920	4920	4920	4920	0
233	20231027	162500	131021950	4920	4920	4920	4920	0
234	20231027	162400	131021950	4920	4920	4920	4920	0
235	20231027	162300	131021950	4920	4920	4920	4920	0
236	20231027	162200	131021950	4920	4920	4920	4920	0
237	20231027	162100	131021950	4920	4920	4920	4920	0
238	20231027	162000	131021950	4920	4920	4920	4920	0
239	20231027	161900	131021950	4920	4920	4920	4920	0
240	20231027	161800	131021950	4920	4920	4920	4920	0
241	20231027	161700	131021950	4920	4920	4920	4920	0
242	20231027	161600	131021950	4920	4920	4920	4920	910
243	20231027	161500	131021950	4920	4920	4920	4920	0
244	20231027	161400	131021950	4920	4920	4920	4920	0
245	20231027	161300	131021950	4920	4920	4920	4920	0
246	20231027	161200	131021950	4920	4920	4920	4920	0
247	20231027	161100	131021950	4920	4920	4920	4920	0
248	20231027	161000	131021950	4920	4920	4920	4920	0
249	20231027	160900	131021950	4920	4920	4920	4920	0
250	20231027	160800	131021950	4920	4920	4920	4920	0
251	20231027	160700	131021950	4920	4920	4920	4920	0
252	20231027	160600	131021950	4920	4920	4920	4920	0
253	20231027	160500	131021950	4920	4920	4920	4920	0
254	20231027	160400	131021950	4920	4920	4920	4920	0
255	20231027	160300	131021950	4920	4920	4920	4920	0
256	20231027	160200	131021950	4920	4920	4920	4920	0
257	20231027	160100	131021950	4920	4920	4920	4920	0
258	20231027	160000	131021950	4920	4920	4920	4920	0
259	20231027	155900	131021950	4920	4920	4920	4920	0
260	20231027	155800	131021950	4920	4920	4920	4920	0
261	20231027	155700	131021950	4920	4920	4920	4920	0
262	20231027	155600	131021950	4920	4920	4920	4920	0
263	20231027	155500	131021950	4920	4920	4920	4920	0
264	20231027	155400	131021950	4920	4920	4920	4920	0
265	20231027	155300	131021950	4920	4920	4920	4920	0
266	20231027	155200	131021950	4920	4920	4920	4920	0
267	20231027	155100	131021950	4920	4920	4920	4920	0
268	20231027	155000	131021950	4920	4920	4920	4920	0
269	20231027	154900	131021950	4920	4920	4920	4920	0
270	20231027	154800	131021950	4920	4920	4920	4920	0
271	20231027	154700	131021950	4920	4920	4920	4920	0
272	20231027	154600	131021950	4920	4920	4920	4920	910
273	20231027	154500	131021950	4920	4920	4920	4920	0
274	20231027	154400	131021950	4920	4920	4920	4920	0
275	20231027	154300	131021950	4920	4920	4920	4920	0
276	20231027	154200	131021950	4920	4920	4920	4920	0
277	20231027	154100	131021950	4920	4920	4920	4920	0
278	20231027	154000	131021950	4920	4920	4920	4920	0
279	20231027	153900	131021950	4920	4920	4920	4920	0
280	20231027	153800	131021950	4920	4920	4920	4920	0
281	20231027	153700	131021950	4920	4920	4920	4920	0
282	20231027	153600	131021950	4920	4920	4920	4920	0
283	20231027	153500	131021950	4920	4920	4920	4920	0
284	20231027	153400	131021950	4920	4920	4920	4920	0
285	20231027	153300	131021950	4920	4920	4920	4920	0
286	20231027	153200	131021950	4920	4920	4920	4920	0
287	20231027	153100	131021950	4920	4920	4920	4920	0
288	20231027	153000	131021950	4920	4920	4920	4920	910
289	20231027	152900	126544750	4930	4930	4930	4930	0
290	20231027	152800	126544750	4930	4930	4930	4930	0
291	20231027	152700	126544750	4930	4930	4930	4930	0
292	20231027	152600	126544750	4930	4930	4930	4930	0
293	20231027	152500	126544750	4930	4930	4930	4930	0
294	20231027	152400	126544750	4930	4930	4930	4930	0
295	20231027	152300	126544750	4930	4930	4930	4930	0
296	20231027	152200	126544750	4930	4930	4930	4930	0
297	20231027	152100	126544750	4930	4930	4930	4930	0
298	20231027	152000	126544750	4930	4930	4930	4930	0
299	20231027	151900	126544750	4930	4930	4930	4930	0
300	20231027	151800	126544750	4930	4930	4930	4930	1
301	20231027	151700	126539820	4900	4905	4935	4900	1361
302	20231027	151600	119868115	4910	4915	4915	4910	14
303	20231027	151500	119799365	4935	4935	4935	4935	0
304	20231027	151400	119799365	4935	4915	4935	4915	7
305	20231027	151300	119764920	4935	4935	4935	4935	0
306	20231027	151200	119764920	4935	4935	4935	4935	0
307	20231027	151100	119764920	4935	4920	4935	4920	173
308	20231027	151000	118913745	4935	4935	4935	4935	0
309	20231027	150900	118913745	4935	4935	4935	4935	0
310	20231027	150800	118913745	4935	4935	4935	4935	0
311	20231027	150700	118913745	4935	4935	4935	4935	0
312	20231027	150600	118913745	4935	4935	4935	4935	0
313	20231027	150500	118913745	4935	4935	4935	4935	0
314	20231027	150400	118913745	4935	4935	4935	4935	0
315	20231027	150300	118913745	4935	4935	4935	4935	0
316	20231027	150200	118913745	4935	4920	4935	4920	33
317	20231027	150100	118751340	4935	4925	4935	4925	9
318	20231027	150000	118706985	4930	4930	4930	4930	31
319	20231027	145900	118554155	4945	4945	4945	4945	0
320	20231027	145800	118554155	4945	4955	4955	4945	32
321	20231027	145700	118395695	4950	4945	4950	4945	260
322	20231027	145600	117109240	4945	4930	4945	4930	100
323	20231027	145500	116615415	4930	4930	4930	4930	44
324	20231027	145400	116398495	4955	4955	4955	4955	0
325	20231027	145300	116398495	4955	4955	4955	4955	0
326	20231027	145200	116398495	4955	4955	4955	4955	0
327	20231027	145100	116398495	4955	4955	4955	4955	0
328	20231027	145000	116398495	4955	4955	4955	4955	0
329	20231027	144900	116398495	4955	4955	4955	4955	0
330	20231027	144800	116398495	4955	4955	4955	4955	0
331	20231027	144700	116398495	4955	4955	4955	4955	0
332	20231027	144600	116398495	4955	4955	4955	4955	0
333	20231027	144500	116398495	4955	4955	4955	4955	0
334	20231027	144400	116398495	4955	4955	4955	4955	0
335	20231027	144300	116398495	4955	4955	4955	4955	0
336	20231027	144200	116398495	4955	4955	4955	4955	0
337	20231027	144100	116398495	4955	4955	4955	4955	0
338	20231027	144000	116398495	4955	4955	4955	4955	0
339	20231027	143900	116398495	4955	4955	4955	4955	4
340	20231027	143800	116378675	4930	4930	4930	4930	1
341	20231027	143700	116373745	4955	4955	4955	4955	0
342	20231027	143600	116373745	4955	4955	4955	4955	0
343	20231027	143500	116373745	4955	4955	4955	4955	0
344	20231027	143400	116373745	4955	4955	4955	4955	0
345	20231027	143300	116373745	4955	4955	4955	4955	0
346	20231027	143200	116373745	4955	4955	4955	4955	0
347	20231027	143100	116373745	4955	4955	4955	4955	0
348	20231027	143000	116373745	4955	4955	4955	4955	0
349	20231027	142900	116373745	4955	4955	4955	4955	0
350	20231027	142800	116373745	4955	4955	4955	4955	0
351	20231027	142700	116373745	4955	4955	4955	4955	0
352	20231027	142600	116373745	4955	4955	4955	4955	1
353	20231027	142500	116368790	4935	4935	4935	4935	0
354	20231027	142400	116368790	4935	4935	4935	4935	0
355	20231027	142300	116368790	4935	4940	4940	4935	22
356	20231027	142200	116260165	4970	4970	4970	4970	0
357	20231027	142100	116260165	4970	4970	4970	4970	0
358	20231027	142000	116260165	4970	4970	4970	4970	0
359	20231027	141900	116260165	4970	4970	4970	4970	0
360	20231027	141800	116260165	4970	4970	4970	4970	0
361	20231027	141700	116260165	4970	4970	4970	4970	0
362	20231027	141600	116260165	4970	4970	4970	4970	0
363	20231027	141500	116260165	4970	4970	4970	4970	0
364	20231027	141400	116260165	4970	4970	4970	4970	3
365	20231027	141300	116245255	4975	4975	4975	4975	0
366	20231027	141200	116245255	4975	4975	4975	4975	0
367	20231027	141100	116245255	4975	4960	4975	4950	1179
368	20231027	141000	110408015	4990	4990	4990	4990	0
369	20231027	140900	110408015	4990	4990	4990	4990	0
370	20231027	140800	110408015	4990	4990	4990	4990	0
371	20231027	140700	110408015	4990	4990	4990	4990	0
372	20231027	140600	110408015	4990	4990	4990	4990	0
373	20231027	140500	110408015	4990	4990	4990	4990	0
374	20231027	140400	110408015	4990	4990	4990	4990	0
375	20231027	140300	110408015	4990	4990	4990	4990	0
376	20231027	140200	110408015	4990	4960	4990	4960	13
377	20231027	140100	110343445	5000	5000	5000	5000	0
378	20231027	140000	110343445	5000	4960	5000	4960	8
379	20231027	135900	110303585	5000	5000	5000	5000	0
380	20231027	135800	110303585	5000	5000	5000	5000	0
381	20231027	135700	110303585	5000	5000	5000	5000	0
382	20231027	135600	110303585	5000	5000	5000	5000	0
383	20231027	135500	110303585	5000	5000	5000	5000	0
384	20231027	135400	110303585	5000	5000	5000	5000	0
385	20231027	135300	110303585	5000	5000	5000	5000	0
386	20231027	135200	110303585	5000	5000	5000	5000	0
387	20231027	135100	110303585	5000	5000	5000	5000	0
388	20231027	135000	110303585	5000	5000	5000	5000	0
389	20231027	134900	110303585	5000	5000	5000	5000	0
390	20231027	134800	110303585	5000	5000	5000	5000	0
391	20231027	134700	110303585	5000	5000	5000	5000	0
392	20231027	134600	110303585	5000	5000	5000	5000	0
393	20231027	134500	110303585	5000	5000	5000	5000	0
394	20231027	134400	110303585	5000	5000	5000	5000	2
395	20231027	134300	110293585	4940	4940	4940	4940	0
396	20231027	134200	110293585	4940	4940	4940	4940	1
397	20231027	134100	110288645	5000	4960	5000	4960	514
398	20231027	134000	107730670	4960	4960	4960	4960	0
399	20231027	133900	107730670	4960	4960	4960	4960	0
400	20231027	133800	107730670	4960	4955	4960	4955	111
401	20231027	133700	107180135	4955	4955	4955	4955	175
402	20231027	133600	106313010	4955	4955	4955	4955	0
403	20231027	133500	106313010	4955	4955	4955	4955	0
404	20231027	133400	106313010	4955	4955	4955	4955	0
405	20231027	133300	106313010	4955	4955	4955	4955	0
406	20231027	133200	106313010	4955	4955	4955	4955	15
407	20231027	133100	106238685	4955	4955	4955	4955	20
408	20231027	133000	106139585	4955	4950	4955	4950	50
409	20231027	132900	105891865	4955	4955	4955	4955	60
410	20231027	132800	105594565	4980	4980	4980	4980	0
411	20231027	132700	105594565	4980	4980	4980	4980	0
412	20231027	132600	105594565	4980	4955	4980	4955	70
413	20231027	132500	105247250	4920	4920	4975	4890	1035
414	20231027	132400	100175440	4890	4890	4890	4890	250
415	20231027	132300	98952940	4920	4920	4920	4920	0
416	20231027	132200	98952940	4920	4890	4920	4890	253
417	20231027	132100	97715740	4920	4900	4920	4900	3
418	20231027	132000	97701000	4920	4920	4920	4920	0
419	20231027	131900	97701000	4920	4920	4920	4920	0
420	20231027	131800	97701000	4920	4895	4920	4890	47
421	20231027	131700	97471010	4900	4900	4900	4900	10
422	20231027	131600	97422010	4920	4920	4920	4920	0
423	20231027	131500	97422010	4920	4910	4920	4900	53
424	20231027	131400	97162050	4915	4915	4915	4915	30
425	20231027	131300	97014600	4920	4920	4920	4920	10
426	20231027	131200	96965400	4920	4920	4920	4920	0
427	20231027	131100	96965400	4920	4920	4920	4920	0
428	20231027	131000	96965400	4920	4920	4920	4920	0
429	20231027	130900	96965400	4920	4920	4920	4920	0
430	20231027	130800	96965400	4920	4920	4920	4920	0
431	20231027	130700	96965400	4920	4920	4920	4920	0
432	20231027	130600	96965400	4920	4905	4920	4905	120
433	20231027	130500	96376650	4905	4905	4905	4905	0
434	20231027	130400	96376650	4905	4905	4905	4905	0
435	20231027	130300	96376650	4905	4905	4905	4905	0
436	20231027	130200	96376650	4905	4905	4905	4905	1
437	20231027	130100	96371745	4885	4885	4885	4885	39
438	20231027	130000	96181230	4885	4885	4885	4885	0
439	20231027	125900	96181230	4885	4885	4885	4885	0
440	20231027	125800	96181230	4885	4885	4885	4885	3
441	20231027	125700	96166575	4885	4885	4885	4885	119
442	20231027	125600	95585260	4880	4880	4880	4880	0
443	20231027	125500	95585260	4880	4900	4900	4880	2065
444	20231027	125400	85497600	4905	4905	4905	4905	100
445	20231027	125300	85007100	4905	4905	4905	4905	150
446	20231027	125200	84271350	4905	4900	4905	4900	2
447	20231027	125100	84261545	4905	4895	4905	4895	16
448	20231027	125000	84183215	4900	4900	4900	4900	0
449	20231027	124900	84183215	4900	4900	4900	4900	0
450	20231027	124800	84183215	4900	4900	4900	4900	0
451	20231027	124700	84183215	4900	4920	4920	4900	748
452	20231027	124600	80517225	4910	4910	4910	4910	57
453	20231027	124500	80237355	4915	4930	4930	4915	450
454	20231027	124400	78022585	4930	4930	4930	4930	0
455	20231027	124300	78022585	4930	4930	4930	4930	500
456	20231027	124200	75557585	4930	4930	4930	4930	0
457	20231027	124100	75557585	4930	4930	4930	4930	1
458	20231027	124000	75552655	4925	4925	4925	4925	1
459	20231027	123900	75547730	4930	4935	4935	4930	344
460	20231027	123800	73851800	4935	4935	4935	4935	0
461	20231027	123700	73851800	4935	4940	4940	4935	159
462	20231027	123600	73066980	4950	4950	4950	4950	1
463	20231027	123500	73062030	4955	4955	4955	4955	0
464	20231027	123400	73062030	4955	4955	4955	4955	3
465	20231027	123300	73047165	4955	4980	4980	4955	502
466	20231027	123200	70559725	4980	4980	4980	4980	1
467	20231027	123100	70554745	4985	4985	4985	4985	0
468	20231027	123000	70554745	4985	4985	4985	4985	0
469	20231027	122900	70554745	4985	4985	4985	4985	0
470	20231027	122800	70554745	4985	4985	4985	4985	0
471	20231027	122700	70554745	4985	4985	4985	4985	0
472	20231027	122600	70554745	4985	4985	4985	4985	0
473	20231027	122500	70554745	4985	4985	4985	4985	0
474	20231027	122400	70554745	4985	4985	4985	4985	0
475	20231027	122300	70554745	4985	4985	4985	4985	0
476	20231027	122200	70554745	4985	4985	4985	4985	0
477	20231027	122100	70554745	4985	4985	4985	4985	8
478	20231027	122000	70514865	4985	4960	4985	4960	2
479	20231027	121900	70504920	4960	4960	4960	4960	50
480	20231027	121800	70256920	4985	4985	4985	4985	0
481	20231027	121700	70256920	4985	4965	4985	4965	6
482	20231027	121600	70227030	4970	4985	4985	4970	313
483	20231027	121500	68670400	4975	4975	4975	4975	0
484	20231027	121400	68670400	4975	4975	4975	4975	60
485	20231027	121300	68371900	4980	4990	4990	4980	79
486	20231027	121200	67978175	5010	5010	5010	5010	1
487	20231027	121100	67973165	4995	5000	5000	4995	18
488	20231027	121000	67883220	4995	4995	4995	4995	6
489	20231027	120900	67853250	5010	5010	5010	5010	0
490	20231027	120800	67853250	5010	5010	5010	5010	0
491	20231027	120700	67853250	5010	5010	5010	5010	0
492	20231027	120600	67853250	5010	5010	5010	5010	0
493	20231027	120500	67853250	5010	5010	5010	5010	1
494	20231027	120400	67848240	4985	4985	4985	4985	40
495	20231027	120300	67648840	5010	5010	5010	5010	0
496	20231027	120200	67648840	5010	4990	5010	4990	53
497	20231027	120100	67384350	5010	5010	5010	5010	0
498	20231027	120000	67384350	5010	5010	5010	5010	0
499	20231027	115900	67384350	5010	5010	5010	5010	0
500	20231027	115800	67384350	5010	5010	5010	5010	0
501	20231027	115700	67384350	5010	5010	5010	5010	0
502	20231027	115600	67384350	5010	4995	5010	4995	64
503	20231027	115500	67064655	5010	5010	5010	5010	0
504	20231027	115400	67064655	5010	5000	5010	5000	57
505	20231027	115300	66779645	5020	5020	5020	5020	0
506	20231027	115200	66779645	5020	5020	5020	5020	0
507	20231027	115100	66779645	5020	5010	5020	5010	3
508	20231027	115000	66764595	5010	5010	5010	5010	87
509	20231027	114900	66328725	5020	5020	5020	5020	0
510	20231027	114800	66328725	5020	5020	5020	5020	0
511	20231027	114700	66328725	5020	5020	5020	5020	0
512	20231027	114600	66328725	5020	5010	5020	5010	4
513	20231027	114500	66308675	5010	5010	5010	5010	44
514	20231027	114400	66088235	5020	5020	5020	5020	0
515	20231027	114300	66088235	5020	5020	5020	5020	0
516	20231027	114200	66088235	5020	5020	5020	5020	0
517	20231027	114100	66088235	5020	5020	5020	5020	0
518	20231027	114000	66088235	5020	5020	5020	5020	0
519	20231027	113900	66088235	5020	5020	5020	5020	0
520	20231027	113800	66088235	5020	5020	5020	5020	0
521	20231027	113700	66088235	5020	5020	5020	5020	0
522	20231027	113600	66088235	5020	5020	5020	5020	0
523	20231027	113500	66088235	5020	5020	5020	5020	0
524	20231027	113400	66088235	5020	5020	5020	5020	0
525	20231027	113300	66088235	5020	5020	5020	5020	0
526	20231027	113200	66088235	5020	5020	5020	5020	0
527	20231027	113100	66088235	5020	5020	5020	5020	0
528	20231027	113000	66088235	5020	5020	5020	5020	0
529	20231027	112900	66088235	5020	5020	5020	5020	3
530	20231027	112800	66073175	5010	5010	5010	5010	1
531	20231027	112700	66068165	5030	5030	5030	5030	0
532	20231027	112600	66068165	5030	5030	5030	5030	0
533	20231027	112500	66068165	5030	5030	5030	5030	0
534	20231027	112400	66068165	5030	5030	5030	5030	0
535	20231027	112300	66068165	5030	5030	5030	5030	0
536	20231027	112200	66068165	5030	5030	5030	5030	0
537	20231027	112100	66068165	5030	5030	5030	5030	0
538	20231027	112000	66068165	5030	5030	5030	5030	0
539	20231027	111900	66068165	5030	5030	5030	5030	0
540	20231027	111800	66068165	5030	5030	5030	5030	0
541	20231027	111700	66068165	5030	5030	5030	5030	0
542	20231027	111600	66068165	5030	5030	5030	5030	0
543	20231027	111500	66068165	5030	5030	5030	5030	0
544	20231027	111400	66068165	5030	5030	5030	5030	0
545	20231027	111300	66068165	5030	5030	5030	5030	0
546	20231027	111200	66068165	5030	5030	5030	5030	0
547	20231027	111100	66068165	5030	5030	5030	5030	0
548	20231027	111000	66068165	5030	5030	5030	5030	0
549	20231027	110900	66068165	5030	5030	5030	5030	0
550	20231027	110800	66068165	5030	5020	5030	5020	65
551	20231027	110700	65741855	5020	5020	5020	5020	0
552	20231027	110600	65741855	5020	5020	5020	5020	0
553	20231027	110500	65741855	5020	5020	5020	5020	0
554	20231027	110400	65741855	5020	5020	5020	5020	0
555	20231027	110300	65741855	5020	5020	5020	5020	0
556	20231027	110200	65741855	5020	5020	5020	5020	0
557	20231027	110100	65741855	5020	5020	5020	5020	0
558	20231027	110000	65741855	5020	5020	5020	5020	0
559	20231027	105900	65741855	5020	5020	5020	5020	0
560	20231027	105800	65741855	5020	5020	5020	5020	0
561	20231027	105700	65741855	5020	5020	5020	5020	0
562	20231027	105600	65741855	5020	5020	5020	5020	0
563	20231027	105500	65741855	5020	5020	5020	5020	0
564	20231027	105400	65741855	5020	5020	5020	5020	0
565	20231027	105300	65741855	5020	5020	5020	5020	0
566	20231027	105200	65741855	5020	5020	5020	5020	0
567	20231027	105100	65741855	5020	5020	5020	5020	0
568	20231027	105000	65741855	5020	5020	5020	5020	0
569	20231027	104900	65741855	5020	5020	5020	5020	0
570	20231027	104800	65741855	5020	5020	5020	5020	0
571	20231027	104700	65741855	5020	4985	5020	4980	201
572	20231027	104600	64740550	5030	5030	5030	5030	0
573	20231027	104500	64740550	5030	5030	5030	5030	0
574	20231027	104400	64740550	5030	5020	5030	5020	20
575	20231027	104300	64640140	5020	5020	5020	5020	0
576	20231027	104200	64640140	5020	5010	5020	5010	34
577	20231027	104100	64469690	5030	5030	5030	5030	0
578	20231027	104000	64469690	5030	5030	5030	5030	0
579	20231027	103900	64469690	5030	5030	5030	5030	0
580	20231027	103800	64469690	5030	5030	5030	5030	0
581	20231027	103700	64469690	5030	5030	5030	5030	1
582	20231027	103600	64464660	5030	5030	5030	5030	0
583	20231027	103500	64464660	5030	5030	5030	5030	0
584	20231027	103400	64464660	5030	5030	5030	5030	0
585	20231027	103300	64464660	5030	5030	5030	5030	19
586	20231027	103200	64369090	5030	5030	5030	5030	0
587	20231027	103100	64369090	5030	5030	5030	5030	1
588	20231027	103000	64364060	4990	4995	4995	4990	1000
589	20231027	102900	59371915	5040	5040	5040	5040	0
590	20231027	102800	59371915	5040	5030	5040	5000	702
591	20231027	102700	55861475	5040	5040	5040	5040	0
592	20231027	102600	55861475	5040	5040	5040	5040	0
593	20231027	102500	55861475	5040	5040	5040	5040	0
594	20231027	102400	55861475	5040	5040	5040	5040	0
595	20231027	102300	55861475	5040	5040	5040	5040	0
596	20231027	102200	55861475	5040	5040	5040	5040	22
597	20231027	102100	55750595	5030	5030	5030	5030	0
598	20231027	102000	55750595	5030	5030	5030	5030	188
599	20231027	101900	54804955	5040	5030	5040	5030	55
600	20231027	101800	54527765	5030	5030	5030	5030	202
601	20231027	101700	53511705	5030	5030	5030	5030	33
602	20231027	101600	53345715	5020	5020	5020	5020	259
603	20231027	101500	52045535	5020	5020	5020	5020	0
604	20231027	101400	52045535	5020	5020	5020	5020	100
605	20231027	101300	51543535	5030	5030	5030	5030	0
606	20231027	101200	51543535	5030	5030	5030	5030	0
607	20231027	101100	51543535	5030	5030	5030	5030	0
608	20231027	101000	51543535	5030	5030	5030	5030	0
609	20231027	100900	51543535	5030	5030	5030	5030	0
610	20231027	100800	51543535	5030	4955	5030	4955	1221
611	20231027	100700	45486130	4980	4980	4980	4980	0
612	20231027	100600	45486130	4980	4980	4980	4980	0
613	20231027	100500	45486130	4980	4980	4980	4980	0
614	20231027	100400	45486130	4980	4980	4980	4980	0
615	20231027	100300	45486130	4980	4980	4980	4950	158
616	20231027	100200	44703165	4950	4950	4950	4950	21
617	20231027	100100	44599215	4960	4960	4960	4960	0
618	20231027	100000	44599215	4960	4930	4960	4910	1217
619	20231027	095900	38614575	4945	4925	4965	4920	1351
620	20231027	095800	31957675	4925	4950	4950	4925	592
621	20231027	095700	29039515	5010	5010	5010	5010	0
622	20231027	095600	29039515	5010	5010	5010	5010	0
623	20231027	095500	29039515	5010	5000	5010	5000	12
624	20231027	095400	28979505	4985	4985	4985	4985	1
625	20231027	095300	28974520	5010	5010	5010	5010	0
626	20231027	095200	28974520	5010	5010	5010	5010	34
627	20231027	095100	28804180	5010	4990	5010	4990	12
628	20231027	095000	28744230	4985	4985	4985	4985	26
629	20231027	094900	28614620	5030	5030	5030	5030	0
630	20231027	094800	28614620	5030	5030	5030	5030	0
631	20231027	094700	28614620	5030	5030	5030	5030	0
632	20231027	094600	28614620	5030	5030	5030	5030	0
633	20231027	094500	28614620	5030	4970	5030	4970	11
634	20231027	094400	28559650	4970	4970	4970	4970	178
635	20231027	094300	27674990	4950	4955	4985	4950	22
636	20231027	094200	27566000	4940	4985	4985	4940	347
637	20231027	094100	25849990	4950	4955	4955	4950	457
638	20231027	094000	23585795	4990	4990	4990	4990	0
639	20231027	093900	23585795	4990	4990	4990	4990	0
640	20231027	093800	23585795	4990	4985	4990	4985	500
641	20231027	093700	21091250	4985	4985	4985	4985	3
642	20231027	093600	21076295	4985	4985	4985	4985	1
643	20231027	093500	21071310	4985	4985	4990	4985	43
644	20231027	093400	20856900	4985	4980	4985	4980	12
645	20231027	093300	20797130	4985	4985	4985	4985	1
646	20231027	093200	20792145	4990	4990	4990	4990	0
647	20231027	093100	20792145	4990	4990	4990	4990	0
648	20231027	093000	20792145	4990	4945	4990	4945	272
649	20231027	092900	19445670	4950	4950	4950	4950	31
650	20231027	092800	19292220	4995	4995	4995	4995	2
651	20231027	092700	19282230	4970	4970	4970	4970	0
652	20231027	092600	19282230	4970	5020	5020	4970	51
653	20231027	092500	19028710	4970	4975	4975	4970	11
654	20231027	092400	18974035	4980	4985	5020	4980	7
655	20231027	092300	18938970	5020	5020	5020	5020	0
656	20231027	092200	18938970	5020	5020	5020	5020	0
657	20231027	092100	18938970	5020	5020	5020	5020	0
658	20231027	092000	18938970	5020	5020	5020	5020	4
659	20231027	091900	18918890	5000	5000	5000	5000	212
660	20231027	091800	17858890	5040	5040	5040	5040	0
661	20231027	091700	17858890	5040	5000	5040	5000	499
662	20231027	091600	15363450	5000	5000	5000	4990	664
663	20231027	091500	12044465	5050	5050	5050	5050	0
664	20231027	091400	12044465	5050	5000	5050	5000	4
665	20231027	091300	12024315	5050	5050	5050	5050	64
666	20231027	091200	11701115	5060	5060	5060	5060	0
667	20231027	091100	11701115	5060	5050	5060	5050	10
668	20231027	091000	11650575	5050	5020	5050	5010	6
669	20231027	090900	11620345	5060	5060	5060	5060	22
670	20231027	090800	11509025	5040	5040	5060	5030	396
671	20231027	090700	9512265	5040	5040	5040	5040	0
672	20231027	090600	9512265	5040	5030	5040	5000	134
673	20231027	090500	8838245	5010	5020	5030	5010	27
674	20231027	090400	8702465	5040	5040	5040	5040	0
675	20231027	090300	8702465	5040	5010	5040	5010	190
676	20231027	090200	7750475	5010	4955	5050	4955	37
677	20231027	090100	7564280	5000	5050	5100	5000	579
678	20231027	090000	4660720	5170	5010	5170	5010	930