KissMeData/109740/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195500	104707745	5060	5060	5060	5060	987
3	20231026	195400	104707745	5060	5060	5060	5060	0
4	20231026	195300	104707745	5060	5060	5060	5060	0
5	20231026	195200	104707745	5060	5060	5060	5060	0
6	20231026	195100	104707745	5060	5060	5060	5060	0
7	20231026	195000	104707745	5060	5060	5060	5060	0
8	20231026	194900	104707745	5060	5060	5060	5060	0
9	20231026	194800	104707745	5060	5060	5060	5060	0
10	20231026	194700	104707745	5060	5060	5060	5060	0
11	20231026	194600	104707745	5060	5060	5060	5060	0
12	20231026	194500	104707745	5060	5060	5060	5060	0
13	20231026	194400	104707745	5060	5060	5060	5060	0
14	20231026	194300	104707745	5060	5060	5060	5060	0
15	20231026	194200	104707745	5060	5060	5060	5060	0
16	20231026	194100	104707745	5060	5060	5060	5060	0
17	20231026	194000	104707745	5060	5060	5060	5060	0
18	20231026	193900	104707745	5060	5060	5060	5060	0
19	20231026	193800	104707745	5060	5060	5060	5060	0
20	20231026	193700	104707745	5060	5060	5060	5060	0
21	20231026	193600	104707745	5060	5060	5060	5060	0
22	20231026	193500	104707745	5060	5060	5060	5060	0
23	20231026	193400	104707745	5060	5060	5060	5060	0
24	20231026	193300	104707745	5060	5060	5060	5060	0
25	20231026	193200	104707745	5060	5060	5060	5060	0
26	20231026	193100	104707745	5060	5060	5060	5060	0
27	20231026	193000	104707745	5060	5060	5060	5060	0
28	20231026	192900	104707745	5060	5060	5060	5060	0
29	20231026	192800	104707745	5060	5060	5060	5060	0
30	20231026	192700	104707745	5060	5060	5060	5060	0
31	20231026	192600	104707745	5060	5060	5060	5060	0
32	20231026	192500	104707745	5060	5060	5060	5060	987
33	20231026	192400	104707745	5060	5060	5060	5060	0
34	20231026	192300	104707745	5060	5060	5060	5060	0
35	20231026	192200	104707745	5060	5060	5060	5060	0
36	20231026	192100	104707745	5060	5060	5060	5060	0
37	20231026	192000	104707745	5060	5060	5060	5060	0
38	20231026	191900	104707745	5060	5060	5060	5060	0
39	20231026	191800	104707745	5060	5060	5060	5060	0
40	20231026	191700	104707745	5060	5060	5060	5060	0
41	20231026	191600	104707745	5060	5060	5060	5060	0
42	20231026	191500	104707745	5060	5060	5060	5060	0
43	20231026	191400	104707745	5060	5060	5060	5060	0
44	20231026	191300	104707745	5060	5060	5060	5060	0
45	20231026	191200	104707745	5060	5060	5060	5060	0
46	20231026	191100	104707745	5060	5060	5060	5060	0
47	20231026	191000	104707745	5060	5060	5060	5060	0
48	20231026	190900	104707745	5060	5060	5060	5060	0
49	20231026	190800	104707745	5060	5060	5060	5060	0
50	20231026	190700	104707745	5060	5060	5060	5060	0
51	20231026	190600	104707745	5060	5060	5060	5060	0
52	20231026	190500	104707745	5060	5060	5060	5060	0
53	20231026	190400	104707745	5060	5060	5060	5060	0
54	20231026	190300	104707745	5060	5060	5060	5060	0
55	20231026	190200	104707745	5060	5060	5060	5060	0
56	20231026	190100	104707745	5060	5060	5060	5060	0
57	20231026	190000	104707745	5060	5060	5060	5060	0
58	20231026	185900	104707745	5060	5060	5060	5060	0
59	20231026	185800	104707745	5060	5060	5060	5060	0
60	20231026	185700	104707745	5060	5060	5060	5060	0
61	20231026	185600	104707745	5060	5060	5060	5060	0
62	20231026	185500	104707745	5060	5060	5060	5060	987
63	20231026	185400	104707745	5060	5060	5060	5060	0
64	20231026	185300	104707745	5060	5060	5060	5060	0
65	20231026	185200	104707745	5060	5060	5060	5060	0
66	20231026	185100	104707745	5060	5060	5060	5060	0
67	20231026	185000	104707745	5060	5060	5060	5060	0
68	20231026	184900	104707745	5060	5060	5060	5060	0
69	20231026	184800	104707745	5060	5060	5060	5060	0
70	20231026	184700	104707745	5060	5060	5060	5060	0
71	20231026	184600	104707745	5060	5060	5060	5060	0
72	20231026	184500	104707745	5060	5060	5060	5060	0
73	20231026	184400	104707745	5060	5060	5060	5060	0
74	20231026	184300	104707745	5060	5060	5060	5060	0
75	20231026	184200	104707745	5060	5060	5060	5060	0
76	20231026	184100	104707745	5060	5060	5060	5060	0
77	20231026	184000	104707745	5060	5060	5060	5060	0
78	20231026	183900	104707745	5060	5060	5060	5060	0
79	20231026	183800	104707745	5060	5060	5060	5060	0
80	20231026	183700	104707745	5060	5060	5060	5060	0
81	20231026	183600	104707745	5060	5060	5060	5060	0
82	20231026	183500	104707745	5060	5060	5060	5060	0
83	20231026	183400	104707745	5060	5060	5060	5060	0
84	20231026	183300	104707745	5060	5060	5060	5060	0
85	20231026	183200	104707745	5060	5060	5060	5060	0
86	20231026	183100	104707745	5060	5060	5060	5060	0
87	20231026	183000	104707745	5060	5060	5060	5060	0
88	20231026	182900	104707745	5060	5060	5060	5060	0
89	20231026	182800	104707745	5060	5060	5060	5060	0
90	20231026	182700	104707745	5060	5060	5060	5060	0
91	20231026	182600	104707745	5060	5060	5060	5060	0
92	20231026	182500	104707745	5060	5060	5060	5060	987
93	20231026	182400	104707745	5060	5060	5060	5060	0
94	20231026	182300	104707745	5060	5060	5060	5060	0
95	20231026	182200	104707745	5060	5060	5060	5060	0
96	20231026	182100	104707745	5060	5060	5060	5060	0
97	20231026	182000	104707745	5060	5060	5060	5060	0
98	20231026	181900	104707745	5060	5060	5060	5060	0
99	20231026	181800	104707745	5060	5060	5060	5060	0
100	20231026	181700	104707745	5060	5060	5060	5060	0
101	20231026	181600	104707745	5060	5060	5060	5060	0
102	20231026	181500	104707745	5060	5060	5060	5060	0
103	20231026	181400	104707745	5060	5060	5060	5060	0
104	20231026	181300	104707745	5060	5060	5060	5060	0
105	20231026	181200	104707745	5060	5060	5060	5060	0
106	20231026	181100	104707745	5060	5060	5060	5060	0
107	20231026	181000	104707745	5060	5060	5060	5060	0
108	20231026	180900	104707745	5060	5060	5060	5060	0
109	20231026	180800	104707745	5060	5060	5060	5060	0
110	20231026	180700	104707745	5060	5060	5060	5060	0
111	20231026	180600	104707745	5060	5060	5060	5060	0
112	20231026	180500	104707745	5060	5060	5060	5060	0
113	20231026	180400	104707745	5060	5060	5060	5060	0
114	20231026	180300	104707745	5060	5060	5060	5060	0
115	20231026	180200	104707745	5060	5060	5060	5060	0
116	20231026	180100	104707745	5060	5060	5060	5060	0
117	20231026	180000	104707745	5060	5060	5060	5060	0
118	20231026	175900	104707745	5060	5060	5060	5060	0
119	20231026	175800	104707745	5060	5060	5060	5060	0
120	20231026	175700	104707745	5060	5060	5060	5060	0
121	20231026	175600	104707745	5060	5060	5060	5060	0
122	20231026	175500	104707745	5060	5060	5060	5060	987
123	20231026	175400	104707745	5060	5060	5060	5060	0
124	20231026	175300	104707745	5060	5060	5060	5060	0
125	20231026	175200	104707745	5060	5060	5060	5060	0
126	20231026	175100	104707745	5060	5060	5060	5060	0
127	20231026	175000	104707745	5060	5060	5060	5060	0
128	20231026	174900	104707745	5060	5060	5060	5060	0
129	20231026	174800	104707745	5060	5060	5060	5060	0
130	20231026	174700	104707745	5060	5060	5060	5060	0
131	20231026	174600	104707745	5060	5060	5060	5060	0
132	20231026	174500	104707745	5060	5060	5060	5060	0
133	20231026	174400	104707745	5060	5060	5060	5060	0
134	20231026	174300	104707745	5060	5060	5060	5060	0
135	20231026	174200	104707745	5060	5060	5060	5060	0
136	20231026	174100	104707745	5060	5060	5060	5060	0
137	20231026	174000	104707745	5060	5060	5060	5060	0
138	20231026	173900	104707745	5060	5060	5060	5060	0
139	20231026	173800	104707745	5060	5060	5060	5060	0
140	20231026	173700	104707745	5060	5060	5060	5060	0
141	20231026	173600	104707745	5060	5060	5060	5060	0
142	20231026	173500	104707745	5060	5060	5060	5060	0
143	20231026	173400	104707745	5060	5060	5060	5060	0
144	20231026	173300	104707745	5060	5060	5060	5060	0
145	20231026	173200	104707745	5060	5060	5060	5060	0
146	20231026	173100	104707745	5060	5060	5060	5060	0
147	20231026	173000	104707745	5060	5060	5060	5060	0
148	20231026	172900	104707745	5060	5060	5060	5060	0
149	20231026	172800	104707745	5060	5060	5060	5060	0
150	20231026	172700	104707745	5060	5060	5060	5060	0
151	20231026	172600	104707745	5060	5060	5060	5060	0
152	20231026	172500	104707745	5060	5060	5060	5060	987
153	20231026	172400	104707745	5060	5060	5060	5060	0
154	20231026	172300	104707745	5060	5060	5060	5060	0
155	20231026	172200	104707745	5060	5060	5060	5060	0
156	20231026	172100	104707745	5060	5060	5060	5060	0
157	20231026	172000	104707745	5060	5060	5060	5060	0
158	20231026	171900	104707745	5060	5060	5060	5060	0
159	20231026	171800	104707745	5060	5060	5060	5060	0
160	20231026	171700	104707745	5060	5060	5060	5060	0
161	20231026	171600	104707745	5060	5060	5060	5060	0
162	20231026	171500	104707745	5060	5060	5060	5060	0
163	20231026	171400	104707745	5060	5060	5060	5060	0
164	20231026	171300	104707745	5060	5060	5060	5060	0
165	20231026	171200	104707745	5060	5060	5060	5060	0
166	20231026	171100	104707745	5060	5060	5060	5060	0
167	20231026	171000	104707745	5060	5060	5060	5060	0
168	20231026	170900	104707745	5060	5060	5060	5060	0
169	20231026	170800	104707745	5060	5060	5060	5060	0
170	20231026	170700	104707745	5060	5060	5060	5060	0
171	20231026	170600	104707745	5060	5060	5060	5060	0
172	20231026	170500	104707745	5060	5060	5060	5060	0
173	20231026	170400	104707745	5060	5060	5060	5060	0
174	20231026	170300	104707745	5060	5060	5060	5060	0
175	20231026	170200	104707745	5060	5060	5060	5060	0
176	20231026	170100	104707745	5060	5060	5060	5060	0
177	20231026	170000	104707745	5060	5060	5060	5060	0
178	20231026	165900	104707745	5060	5060	5060	5060	0
179	20231026	165800	104707745	5060	5060	5060	5060	0
180	20231026	165700	104707745	5060	5060	5060	5060	0
181	20231026	165600	104707745	5060	5060	5060	5060	0
182	20231026	165500	104707745	5060	5060	5060	5060	987
183	20231026	165400	104707745	5060	5060	5060	5060	0
184	20231026	165300	104707745	5060	5060	5060	5060	0
185	20231026	165200	104707745	5060	5060	5060	5060	0
186	20231026	165100	104707745	5060	5060	5060	5060	0
187	20231026	165000	104707745	5060	5060	5060	5060	0
188	20231026	164900	104707745	5060	5060	5060	5060	0
189	20231026	164800	104707745	5060	5060	5060	5060	0
190	20231026	164700	104707745	5060	5060	5060	5060	0
191	20231026	164600	104707745	5060	5060	5060	5060	0
192	20231026	164500	104707745	5060	5060	5060	5060	0
193	20231026	164400	104707745	5060	5060	5060	5060	0
194	20231026	164300	104707745	5060	5060	5060	5060	0
195	20231026	164200	104707745	5060	5060	5060	5060	0
196	20231026	164100	104707745	5060	5060	5060	5060	0
197	20231026	164000	104707745	5060	5060	5060	5060	0
198	20231026	163900	104707745	5060	5060	5060	5060	0
199	20231026	163800	104707745	5060	5060	5060	5060	0
200	20231026	163700	104707745	5060	5060	5060	5060	0
201	20231026	163600	104707745	5060	5060	5060	5060	0
202	20231026	163500	104707745	5060	5060	5060	5060	0
203	20231026	163400	104707745	5060	5060	5060	5060	0
204	20231026	163300	104707745	5060	5060	5060	5060	0
205	20231026	163200	104707745	5060	5060	5060	5060	0
206	20231026	163100	104707745	5060	5060	5060	5060	0
207	20231026	163000	104707745	5060	5060	5060	5060	0
208	20231026	162900	104707745	5060	5060	5060	5060	0
209	20231026	162800	104707745	5060	5060	5060	5060	0
210	20231026	162700	104707745	5060	5060	5060	5060	0
211	20231026	162600	104707745	5060	5060	5060	5060	0
212	20231026	162500	104707745	5060	5060	5060	5060	987
213	20231026	162400	104707745	5060	5060	5060	5060	0
214	20231026	162300	104707745	5060	5060	5060	5060	0
215	20231026	162200	104707745	5060	5060	5060	5060	0
216	20231026	162100	104707745	5060	5060	5060	5060	0
217	20231026	162000	104707745	5060	5060	5060	5060	0
218	20231026	161900	104707745	5060	5060	5060	5060	0
219	20231026	161800	104707745	5060	5060	5060	5060	0
220	20231026	161700	104707745	5060	5060	5060	5060	0
221	20231026	161600	104707745	5060	5060	5060	5060	0
222	20231026	161500	104707745	5060	5060	5060	5060	0
223	20231026	161400	104707745	5060	5060	5060	5060	0
224	20231026	161300	104707745	5060	5060	5060	5060	0
225	20231026	161200	104707745	5060	5060	5060	5060	0
226	20231026	161100	104707745	5060	5060	5060	5060	0
227	20231026	161000	104707745	5060	5060	5060	5060	0
228	20231026	160900	104707745	5060	5060	5060	5060	0
229	20231026	160800	104707745	5060	5060	5060	5060	0
230	20231026	160700	104707745	5060	5060	5060	5060	0
231	20231026	160600	104707745	5060	5060	5060	5060	0
232	20231026	160500	104707745	5060	5060	5060	5060	0
233	20231026	160400	104707745	5060	5060	5060	5060	0
234	20231026	160300	104707745	5060	5060	5060	5060	0
235	20231026	160200	104707745	5060	5060	5060	5060	0
236	20231026	160100	104707745	5060	5060	5060	5060	0
237	20231026	160000	104707745	5060	5060	5060	5060	0
238	20231026	155900	104707745	5060	5060	5060	5060	0
239	20231026	155800	104707745	5060	5060	5060	5060	0
240	20231026	155700	104707745	5060	5060	5060	5060	0
241	20231026	155600	104707745	5060	5060	5060	5060	0
242	20231026	155500	104707745	5060	5060	5060	5060	987
243	20231026	155400	104707745	5060	5060	5060	5060	0
244	20231026	155300	104707745	5060	5060	5060	5060	0
245	20231026	155200	104707745	5060	5060	5060	5060	0
246	20231026	155100	104707745	5060	5060	5060	5060	0
247	20231026	155000	104707745	5060	5060	5060	5060	0
248	20231026	154900	104707745	5060	5060	5060	5060	0
249	20231026	154800	104707745	5060	5060	5060	5060	0
250	20231026	154700	104707745	5060	5060	5060	5060	0
251	20231026	154600	104707745	5060	5060	5060	5060	0
252	20231026	154500	104707745	5060	5060	5060	5060	0
253	20231026	154400	104707745	5060	5060	5060	5060	0
254	20231026	154300	104707745	5060	5060	5060	5060	0
255	20231026	154200	104707745	5060	5060	5060	5060	0
256	20231026	154100	104707745	5060	5060	5060	5060	0
257	20231026	154000	104707745	5060	5060	5060	5060	0
258	20231026	153900	104707745	5060	5060	5060	5060	0
259	20231026	153800	104707745	5060	5060	5060	5060	0
260	20231026	153700	104707745	5060	5060	5060	5060	0
261	20231026	153600	104707745	5060	5060	5060	5060	0
262	20231026	153500	104707745	5060	5060	5060	5060	0
263	20231026	153400	104707745	5060	5060	5060	5060	0
264	20231026	153300	104707745	5060	5060	5060	5060	0
265	20231026	153200	104707745	5060	5060	5060	5060	0
266	20231026	153100	104707745	5060	5060	5060	5060	0
267	20231026	153000	104707745	5060	5060	5060	5060	987
268	20231026	152900	99713525	5030	5030	5030	5030	0
269	20231026	152800	99713525	5030	5030	5030	5030	0
270	20231026	152700	99713525	5030	5030	5030	5030	0
271	20231026	152600	99713525	5030	5030	5030	5030	0
272	20231026	152500	99713525	5030	5030	5030	5030	0
273	20231026	152400	99713525	5030	5030	5030	5030	0
274	20231026	152300	99713525	5030	5030	5030	5030	0
275	20231026	152200	99713525	5030	5030	5030	5030	0
276	20231026	152100	99713525	5030	5030	5030	5030	0
277	20231026	152000	99713525	5030	5030	5030	5030	0
278	20231026	151900	99713525	5030	5030	5030	5030	0
279	20231026	151800	99713525	5030	4945	5030	4945	587
280	20231026	151700	96778100	5010	5010	5010	4945	155
281	20231026	151600	96010615	4950	4950	5010	4950	65
282	20231026	151500	95688805	5030	4950	5030	4950	442
283	20231026	151400	93477625	4950	5020	5020	4950	1709
284	20231026	151300	85013925	4960	4985	5020	4960	612
285	20231026	151200	81973535	4990	5000	5000	4990	18
286	20231026	151100	81883625	5030	5020	5030	5020	164
287	20231026	151000	81060315	5030	5030	5030	5030	0
288	20231026	150900	81060315	5030	5030	5030	5030	0
289	20231026	150800	81060315	5030	5030	5030	5030	0
290	20231026	150700	81060315	5030	5030	5030	5030	0
291	20231026	150600	81060315	5030	5030	5030	5030	0
292	20231026	150500	81060315	5030	5030	5030	5030	0
293	20231026	150400	81060315	5030	5030	5030	5030	0
294	20231026	150300	81060315	5030	5030	5030	5030	0
295	20231026	150200	81060315	5030	5020	5030	5020	262
296	20231026	150100	79743045	5020	5020	5020	5020	0
297	20231026	150000	79743045	5020	5020	5020	5020	0
298	20231026	145900	79743045	5020	5020	5020	5020	20
299	20231026	145800	79642645	5020	5020	5020	5020	0
300	20231026	145700	79642645	5020	5020	5020	5020	0
301	20231026	145600	79642645	5020	5020	5020	5020	0
302	20231026	145500	79642645	5020	5020	5020	5020	199
303	20231026	145400	78643665	5020	5020	5020	5020	0
304	20231026	145300	78643665	5020	5020	5020	5020	0
305	20231026	145200	78643665	5020	4975	5020	4975	11
306	20231026	145100	78588895	5020	5020	5020	5020	0
307	20231026	145000	78588895	5020	5020	5020	5020	0
308	20231026	144900	78588895	5020	5020	5020	5020	0
309	20231026	144800	78588895	5020	5010	5020	5010	25
310	20231026	144700	78463635	5010	5010	5010	5010	0
311	20231026	144600	78463635	5010	5010	5010	5010	0
312	20231026	144500	78463635	5010	5010	5010	5010	0
313	20231026	144400	78463635	5010	5010	5010	5010	9
314	20231026	144300	78418545	5010	5010	5010	5010	1
315	20231026	144200	78413535	5020	5020	5020	5020	0
316	20231026	144100	78413535	5020	5020	5020	5020	0
317	20231026	144000	78413535	5020	5020	5020	5020	0
318	20231026	143900	78413535	5020	5020	5020	5020	0
319	20231026	143800	78413535	5020	5020	5020	5020	0
320	20231026	143700	78413535	5020	5020	5020	5020	0
321	20231026	143600	78413535	5020	5020	5020	5020	0
322	20231026	143500	78413535	5020	5020	5020	5020	0
323	20231026	143400	78413535	5020	5010	5020	5010	5
324	20231026	143300	78388455	5020	4970	5020	4970	300
325	20231026	143200	76897005	5020	5020	5020	5020	0
326	20231026	143100	76897005	5020	5020	5020	5020	0
327	20231026	143000	76897005	5020	5020	5020	5020	0
328	20231026	142900	76897005	5020	5020	5020	5020	10
329	20231026	142800	76846805	5040	5040	5040	5040	0
330	20231026	142700	76846805	5040	5040	5040	5040	0
331	20231026	142600	76846805	5040	5040	5040	5040	0
332	20231026	142500	76846805	5040	5040	5040	5040	0
333	20231026	142400	76846805	5040	5040	5040	5040	0
334	20231026	142300	76846805	5040	5040	5040	5040	0
335	20231026	142200	76846805	5040	5040	5040	5040	0
336	20231026	142100	76846805	5040	5040	5040	5040	0
337	20231026	142000	76846805	5040	5040	5040	5040	0
338	20231026	141900	76846805	5040	5030	5040	5030	21
339	20231026	141800	76741165	5040	4995	5040	4995	551
340	20231026	141700	73978085	4995	4995	4995	4995	0
341	20231026	141600	73978085	4995	4995	4995	4995	0
342	20231026	141500	73978085	4995	4995	4995	4995	5
343	20231026	141400	73953110	4995	4995	4995	4995	0
344	20231026	141300	73953110	4995	4995	4995	4995	1
345	20231026	141200	73948115	5000	5000	5000	5000	5
346	20231026	141100	73923115	4950	4955	4955	4950	33
347	20231026	141000	73759715	5010	5010	5010	5010	0
348	20231026	140900	73759715	5010	5010	5010	5010	7
349	20231026	140800	73724645	5010	5010	5010	5010	1
350	20231026	140700	73719635	4995	5010	5010	4990	308
351	20231026	140600	72180595	5010	5010	5010	5010	0
352	20231026	140500	72180595	5010	5010	5010	5010	2
353	20231026	140400	72170575	4955	4955	4955	4955	3
354	20231026	140300	72155710	5030	5030	5030	5030	0
355	20231026	140200	72155710	5030	5030	5030	5030	0
356	20231026	140100	72155710	5030	5030	5030	5030	0
357	20231026	140000	72155710	5030	5030	5030	5030	0
358	20231026	135900	72155710	5030	5030	5030	5030	0
359	20231026	135800	72155710	5030	5030	5030	5030	0
360	20231026	135700	72155710	5030	5030	5030	5030	4
361	20231026	135600	72135590	5020	5020	5020	5020	0
362	20231026	135500	72135590	5020	5020	5020	5020	0
363	20231026	135400	72135590	5020	5020	5020	5020	0
364	20231026	135300	72135590	5020	5020	5020	5020	5
365	20231026	135200	72110490	5040	4980	5040	4980	41
366	20231026	135100	71906250	4980	4980	4980	4980	0
367	20231026	135000	71906250	4980	4980	4980	4980	0
368	20231026	134900	71906250	4980	4980	4980	4980	5
369	20231026	134800	71881350	4955	4955	4955	4955	0
370	20231026	134700	71881350	4955	4955	4955	4955	0
371	20231026	134600	71881350	4955	4955	4955	4955	0
372	20231026	134500	71881350	4955	4955	4955	4955	906
373	20231026	134400	67392120	4990	4990	4990	4990	0
374	20231026	134300	67392120	4990	4990	4990	4990	0
375	20231026	134200	67392120	4990	4990	4990	4990	0
376	20231026	134100	67392120	4990	4990	4990	4990	0
377	20231026	134000	67392120	4990	4990	4990	4990	0
378	20231026	133900	67392120	4990	4990	4990	4990	0
379	20231026	133800	67392120	4990	4990	4990	4990	304
380	20231026	133700	65875160	5000	5000	5000	5000	211
381	20231026	133600	64820160	5050	5050	5050	5050	0
382	20231026	133500	64820160	5050	5050	5050	5050	0
383	20231026	133400	64820160	5050	5050	5050	5050	0
384	20231026	133300	64820160	5050	5050	5050	5050	0
385	20231026	133200	64820160	5050	5050	5050	5050	0
386	20231026	133100	64820160	5050	5050	5050	5050	0
387	20231026	133000	64820160	5050	5050	5050	5050	0
388	20231026	132900	64820160	5050	5050	5050	5050	1
389	20231026	132800	64815110	5010	5010	5010	5010	0
390	20231026	132700	64815110	5010	5010	5010	5010	11
391	20231026	132600	64760000	5060	5060	5060	5060	0
392	20231026	132500	64760000	5060	5060	5060	5060	0
393	20231026	132400	64760000	5060	5060	5060	5060	0
394	20231026	132300	64760000	5060	5060	5060	5060	0
395	20231026	132200	64760000	5060	5060	5060	5060	0
396	20231026	132100	64760000	5060	5020	5060	5020	275
397	20231026	132000	63376180	5020	5000	5020	4990	41
398	20231026	131900	63171360	5040	5040	5040	5040	1
399	20231026	131800	63166320	4995	4990	4995	4990	551
400	20231026	131700	60416575	4990	4990	4990	4990	0
401	20231026	131600	60416575	4990	4990	4990	4990	0
402	20231026	131500	60416575	4990	4990	4990	4990	0
403	20231026	131400	60416575	4990	4990	4990	4990	0
404	20231026	131300	60416575	4990	4990	4990	4990	1
405	20231026	131200	60411585	4995	4995	4995	4995	0
406	20231026	131100	60411585	4995	4995	4995	4995	0
407	20231026	131000	60411585	4995	4995	4995	4995	0
408	20231026	130900	60411585	4995	4995	4995	4995	0
409	20231026	130800	60411585	4995	4995	4995	4995	0
410	20231026	130700	60411585	4995	4995	4995	4995	0
411	20231026	130600	60411585	4995	4995	4995	4995	69
412	20231026	130500	60066930	5020	5020	5020	5020	0
413	20231026	130400	60066930	5020	5020	5020	5020	0
414	20231026	130300	60066930	5020	5020	5020	5020	0
415	20231026	130200	60066930	5020	5020	5020	5020	0
416	20231026	130100	60066930	5020	5020	5020	5020	0
417	20231026	130000	60066930	5020	5020	5020	5020	0
418	20231026	125900	60066930	5020	5000	5020	5000	15
419	20231026	125800	59991770	5000	5000	5000	5000	0
420	20231026	125700	59991770	5000	5000	5000	5000	0
421	20231026	125600	59991770	5000	5000	5000	5000	1
422	20231026	125500	59986770	5010	5010	5010	5010	0
423	20231026	125400	59986770	5010	5010	5010	5010	0
424	20231026	125300	59986770	5010	5000	5010	5000	5
425	20231026	125200	59961750	5000	5000	5000	5000	5
426	20231026	125100	59936750	5000	4995	5000	4995	482
427	20231026	125000	57528405	4995	4995	4995	4995	0
428	20231026	124900	57528405	4995	4995	4995	4995	0
429	20231026	124800	57528405	4995	4995	4995	4995	0
430	20231026	124700	57528405	4995	4995	4995	4995	0
431	20231026	124600	57528405	4995	4995	4995	4995	0
432	20231026	124500	57528405	4995	4995	4995	4995	0
433	20231026	124400	57528405	4995	4995	4995	4995	0
434	20231026	124300	57528405	4995	4995	4995	4995	0
435	20231026	124200	57528405	4995	4995	4995	4995	0
436	20231026	124100	57528405	4995	4995	4995	4995	0
437	20231026	124000	57528405	4995	4995	4995	4995	0
438	20231026	123900	57528405	4995	4995	4995	4995	0
439	20231026	123800	57528405	4995	4995	4995	4995	26
440	20231026	123700	57398535	4995	4995	4995	4995	20
441	20231026	123600	57298635	4995	4995	4995	4995	0
442	20231026	123500	57298635	4995	4995	4995	4975	211
443	20231026	123400	56248710	4980	4980	4980	4980	0
444	20231026	123300	56248710	4980	4980	4980	4980	0
445	20231026	123200	56248710	4980	4980	4980	4980	0
446	20231026	123100	56248710	4980	4975	4980	4975	400
447	20231026	123000	54256990	4975	4975	4975	4975	0
448	20231026	122900	54256990	4975	4975	4975	4975	0
449	20231026	122800	54256990	4975	4975	4975	4975	0
450	20231026	122700	54256990	4975	4975	4975	4975	0
451	20231026	122600	54256990	4975	4975	4975	4975	1
452	20231026	122500	54252015	4945	4945	4945	4945	1
453	20231026	122400	54247070	4975	4975	4975	4975	0
454	20231026	122300	54247070	4975	4975	4975	4975	1
455	20231026	122200	54242095	4975	4975	4975	4975	0
456	20231026	122100	54242095	4975	4975	4975	4975	0
457	20231026	122000	54242095	4975	4975	4975	4975	2
458	20231026	121900	54232145	4945	4945	4945	4945	0
459	20231026	121800	54232145	4945	4975	4975	4945	229
460	20231026	121700	53099230	4985	4985	4985	4985	0
461	20231026	121600	53099230	4985	4985	4985	4985	0
462	20231026	121500	53099230	4985	4985	4985	4985	0
463	20231026	121400	53099230	4985	4985	4985	4985	0
464	20231026	121300	53099230	4985	4985	4985	4985	0
465	20231026	121200	53099230	4985	4985	4985	4985	0
466	20231026	121100	53099230	4985	4985	4985	4985	0
467	20231026	121000	53099230	4985	4985	4985	4985	0
468	20231026	120900	53099230	4985	4985	4985	4985	0
469	20231026	120800	53099230	4985	4985	4985	4985	0
470	20231026	120700	53099230	4985	4985	4985	4985	0
471	20231026	120600	53099230	4985	4985	4985	4985	0
472	20231026	120500	53099230	4985	4985	4985	4985	0
473	20231026	120400	53099230	4985	4985	4985	4985	0
474	20231026	120300	53099230	4985	4985	4985	4985	0
475	20231026	120200	53099230	4985	4985	4985	4985	0
476	20231026	120100	53099230	4985	4985	4985	4985	5
477	20231026	120000	53074305	4980	4980	4980	4980	0
478	20231026	115900	53074305	4980	4980	4980	4980	100
479	20231026	115800	52576305	4980	4980	4980	4980	1
480	20231026	115700	52571325	4980	4980	4980	4980	10
481	20231026	115600	52521525	4980	4980	4980	4980	0
482	20231026	115500	52521525	4980	4980	4980	4980	0
483	20231026	115400	52521525	4980	4980	4980	4980	1
484	20231026	115300	52516545	4985	4985	4985	4985	0
485	20231026	115200	52516545	4985	4985	4985	4985	0
486	20231026	115100	52516545	4985	4985	4985	4985	0
487	20231026	115000	52516545	4985	4985	4985	4985	0
488	20231026	114900	52516545	4985	4985	4985	4985	0
489	20231026	114800	52516545	4985	4985	4985	4985	0
490	20231026	114700	52516545	4985	4985	4985	4985	1
491	20231026	114600	52511560	4950	4955	4955	4950	200
492	20231026	114500	51521355	4945	4975	4975	4945	300
493	20231026	114400	50034165	5030	5030	5030	5030	0
494	20231026	114300	50034165	5030	5030	5030	5030	0
495	20231026	114200	50034165	5030	5030	5030	5030	0
496	20231026	114100	50034165	5030	5030	5030	5030	0
497	20231026	114000	50034165	5030	5030	5030	5030	0
498	20231026	113900	50034165	5030	5030	5030	5030	0
499	20231026	113800	50034165	5030	5030	5030	5030	0
500	20231026	113700	50034165	5030	5030	5030	5030	0
501	20231026	113600	50034165	5030	5030	5030	5030	0
502	20231026	113500	50034165	5030	5030	5030	5030	0
503	20231026	113400	50034165	5030	5030	5030	5030	0
504	20231026	113300	50034165	5030	5030	5030	5030	0
505	20231026	113200	50034165	5030	5030	5030	5030	0
506	20231026	113100	50034165	5030	5030	5030	5030	0
507	20231026	113000	50034165	5030	5030	5030	5030	0
508	20231026	112900	50034165	5030	5030	5030	5030	0
509	20231026	112800	50034165	5030	5030	5030	5030	0
510	20231026	112700	50034165	5030	5030	5030	5030	0
511	20231026	112600	50034165	5030	5030	5030	5030	0
512	20231026	112500	50034165	5030	5030	5030	5030	0
513	20231026	112400	50034165	5030	5030	5030	5030	0
514	20231026	112300	50034165	5030	5030	5030	5030	0
515	20231026	112200	50034165	5030	5030	5030	5030	0
516	20231026	112100	50034165	5030	5030	5030	5030	0
517	20231026	112000	50034165	5030	5030	5030	5030	0
518	20231026	111900	50034165	5030	5030	5030	5030	0
519	20231026	111800	50034165	5030	5030	5030	5030	0
520	20231026	111700	50034165	5030	5030	5030	5030	0
521	20231026	111600	50034165	5030	5030	5030	5030	0
522	20231026	111500	50034165	5030	5030	5030	5030	0
523	20231026	111400	50034165	5030	5030	5030	5030	0
524	20231026	111300	50034165	5030	5030	5030	5030	0
525	20231026	111200	50034165	5030	5030	5030	5030	0
526	20231026	111100	50034165	5030	5030	5030	5030	0
527	20231026	111000	50034165	5030	5030	5030	5030	0
528	20231026	110900	50034165	5030	5030	5030	5030	0
529	20231026	110800	50034165	5030	5030	5030	5030	0
530	20231026	110700	50034165	5030	5030	5030	5030	0
531	20231026	110600	50034165	5030	5030	5030	5030	0
532	20231026	110500	50034165	5030	5030	5030	5030	0
533	20231026	110400	50034165	5030	5030	5030	5030	14
534	20231026	110300	49963745	5040	5040	5040	5040	0
535	20231026	110200	49963745	5040	5040	5040	5040	0
536	20231026	110100	49963745	5040	5040	5040	5040	0
537	20231026	110000	49963745	5040	5040	5040	5040	0
538	20231026	105900	49963745	5040	4970	5040	4965	513
539	20231026	105800	47415785	5050	5040	5050	5040	21
540	20231026	105700	47309935	4965	4965	4965	4965	7
541	20231026	105600	47275180	4980	4985	4985	4980	185
542	20231026	105500	46352965	5060	5060	5060	5060	0
543	20231026	105400	46352965	5060	5060	5060	5060	0
544	20231026	105300	46352965	5060	5060	5060	5060	0
545	20231026	105200	46352965	5060	5060	5060	5060	0
546	20231026	105100	46352965	5060	5060	5060	5060	0
547	20231026	105000	46352965	5060	5060	5060	5060	0
548	20231026	104900	46352965	5060	5060	5060	5060	0
549	20231026	104800	46352965	5060	5060	5060	5060	0
550	20231026	104700	46352965	5060	5060	5060	5060	0
551	20231026	104600	46352965	5060	5060	5060	5060	0
552	20231026	104500	46352965	5060	5060	5060	5060	0
553	20231026	104400	46352965	5060	5060	5060	5060	0
554	20231026	104300	46352965	5060	5060	5060	5060	0
555	20231026	104200	46352965	5060	5060	5060	5060	0
556	20231026	104100	46352965	5060	5060	5060	5060	0
557	20231026	104000	46352965	5060	5060	5060	5060	0
558	20231026	103900	46352965	5060	5060	5060	5060	0
559	20231026	103800	46352965	5060	4985	5060	4985	9
560	20231026	103700	46308025	4985	4985	4985	4985	100
561	20231026	103600	45809525	5060	5060	5060	5060	1
562	20231026	103500	45804465	5030	5030	5030	5030	673
563	20231026	103400	42419275	5030	5030	5030	5030	0
564	20231026	103300	42419275	5030	5030	5030	5030	0
565	20231026	103200	42419275	5030	5020	5030	5020	2
566	20231026	103100	42409225	5030	5030	5030	5030	0
567	20231026	103000	42409225	5030	5030	5030	5030	69
568	20231026	102900	42062155	5050	5050	5050	5050	0
569	20231026	102800	42062155	5050	5050	5050	5050	0
570	20231026	102700	42062155	5050	5050	5050	5050	0
571	20231026	102600	42062155	5050	5050	5050	5050	0
572	20231026	102500	42062155	5050	5050	5050	5050	0
573	20231026	102400	42062155	5050	5050	5050	5050	0
574	20231026	102300	42062155	5050	5050	5050	5050	0
575	20231026	102200	42062155	5050	5050	5050	5050	0
576	20231026	102100	42062155	5050	5020	5050	5020	507
577	20231026	102000	39516955	5000	4960	5000	4960	1112
578	20231026	101900	33962190	4960	4960	4960	4960	2
579	20231026	101800	33952270	4995	4995	4995	4995	0
580	20231026	101700	33952270	4995	4990	4995	4990	94
581	20231026	101600	33482745	4990	4990	4990	4990	0
582	20231026	101500	33482745	4990	4990	4990	4990	0
583	20231026	101400	33482745	4990	4990	4990	4990	0
584	20231026	101300	33482745	4990	4990	4990	4990	0
585	20231026	101200	33482745	4990	4990	4990	4990	0
586	20231026	101100	33482745	4990	4990	4990	4990	135
587	20231026	101000	32809095	4990	4990	4990	4990	0
588	20231026	100900	32809095	4990	4990	4990	4990	0
589	20231026	100800	32809095	4990	4990	4990	4990	0
590	20231026	100700	32809095	4990	4990	4990	4990	0
591	20231026	100600	32809095	4990	4975	4990	4945	19
592	20231026	100500	32714935	4990	4990	4990	4990	0
593	20231026	100400	32714935	4990	4990	4990	4990	0
594	20231026	100300	32714935	4990	4990	4990	4990	0
595	20231026	100200	32714935	4990	4990	4990	4990	0
596	20231026	100100	32714935	4990	4980	4990	4980	2
597	20231026	100000	32704965	4990	4990	4990	4990	0
598	20231026	095900	32704965	4990	4945	4990	4945	11
599	20231026	095800	32650525	4995	4995	4995	4995	0
600	20231026	095700	32650525	4995	4995	4995	4995	0
601	20231026	095600	32650525	4995	4960	5000	4960	160
602	20231026	095500	31856325	4960	4960	4960	4960	0
603	20231026	095400	31856325	4960	4960	4960	4960	50
604	20231026	095300	31608325	4960	4960	4960	4960	10
605	20231026	095200	31558725	4960	4960	4960	4960	0
606	20231026	095100	31558725	4960	4960	4960	4960	0
607	20231026	095000	31558725	4960	4960	4960	4960	5
608	20231026	094900	31533925	4960	4960	4960	4960	0
609	20231026	094800	31533925	4960	4960	4960	4960	0
610	20231026	094700	31533925	4960	4960	4960	4960	0
611	20231026	094600	31533925	4960	4960	4960	4960	1
612	20231026	094500	31528965	4960	4960	4960	4960	10
613	20231026	094400	31479365	4960	4960	4960	4960	0
614	20231026	094300	31479365	4960	4960	4960	4960	3
615	20231026	094200	31464485	4960	4960	4960	4960	0
616	20231026	094100	31464485	4960	4960	4960	4960	0
617	20231026	094000	31464485	4960	4960	4960	4960	5
618	20231026	093900	31439685	4960	4960	4960	4960	2
619	20231026	093800	31429765	4960	4960	4960	4960	3
620	20231026	093700	31414885	4960	4960	4960	4960	9
621	20231026	093600	31370245	4935	4935	4935	4935	200
622	20231026	093500	30383245	4960	4960	4960	4960	0
623	20231026	093400	30383245	4960	4980	4980	4930	1108
624	20231026	093300	24914755	4945	4985	4985	4945	354
625	20231026	093200	23163205	4960	4955	4960	4955	346
626	20231026	093100	21448545	4960	4960	4960	4960	19
627	20231026	093000	21354305	4960	4985	4985	4960	95
628	20231026	092900	20883055	4990	4990	4990	4990	0
629	20231026	092800	20883055	4990	4990	4990	4990	10
630	20231026	092700	20833155	4990	4990	4990	4990	0
631	20231026	092600	20833155	4990	4990	4990	4990	0
632	20231026	092500	20833155	4990	4990	4990	4990	0
633	20231026	092400	20833155	4990	4990	4990	4990	5
634	20231026	092300	20808205	4960	4960	4960	4960	17
635	20231026	092200	20723885	4990	4990	4990	4990	51
636	20231026	092100	20469395	4990	4990	4990	4990	0
637	20231026	092000	20469395	4990	4990	4990	4990	0
638	20231026	091900	20469395	4990	4990	4990	4990	0
639	20231026	091800	20469395	4990	4990	4990	4990	0
640	20231026	091700	20469395	4990	4960	4990	4960	21
641	20231026	091600	20365085	4960	4980	4980	4960	984
642	20231026	091500	15480440	5000	5000	5000	5000	0
643	20231026	091400	15480440	5000	5000	5000	4975	28
644	20231026	091300	15340765	5000	4980	5000	4980	241
645	20231026	091200	14140315	4970	4970	4970	4965	200
646	20231026	091100	13146565	4970	4960	4970	4950	2049
647	20231026	091000	2991965	4980	4980	4985	4980	62
648	20231026	090900	2683020	4960	4985	4985	4960	56
649	20231026	090800	2405135	4995	4995	4995	4995	13
650	20231026	090700	2340200	4995	4995	4995	4995	0
651	20231026	090600	2340200	4995	4985	4995	4985	51
652	20231026	090500	2085955	4990	4990	4990	4990	0
653	20231026	090400	2085955	4990	4990	4990	4990	0
654	20231026	090300	2085955	4990	4990	4990	4990	49
655	20231026	090200	1841445	4990	4990	4990	4990	0
656	20231026	090100	1841445	4990	4990	4990	4985	360
657	20231026	090000	45090	5010	5010	5010	5010	9