KissMeData/011320/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185300	156528560	4840	4840	4840	4840	1343
3	20231027	185200	156528560	4840	4840	4840	4840	0
4	20231027	185100	156528560	4840	4840	4840	4840	0
5	20231027	185000	156528560	4840	4840	4840	4840	0
6	20231027	184900	156528560	4840	4840	4840	4840	0
7	20231027	184800	156528560	4840	4840	4840	4840	0
8	20231027	184700	156528560	4840	4840	4840	4840	0
9	20231027	184600	156528560	4840	4840	4840	4840	0
10	20231027	184500	156528560	4840	4840	4840	4840	0
11	20231027	184400	156528560	4840	4840	4840	4840	0
12	20231027	184300	156528560	4840	4840	4840	4840	0
13	20231027	184200	156528560	4840	4840	4840	4840	0
14	20231027	184100	156528560	4840	4840	4840	4840	0
15	20231027	184000	156528560	4840	4840	4840	4840	0
16	20231027	183900	156528560	4840	4840	4840	4840	0
17	20231027	183800	156528560	4840	4840	4840	4840	0
18	20231027	183700	156528560	4840	4840	4840	4840	0
19	20231027	183600	156528560	4840	4840	4840	4840	0
20	20231027	183500	156528560	4840	4840	4840	4840	0
21	20231027	183400	156528560	4840	4840	4840	4840	0
22	20231027	183300	156528560	4840	4840	4840	4840	0
23	20231027	183200	156528560	4840	4840	4840	4840	0
24	20231027	183100	156528560	4840	4840	4840	4840	0
25	20231027	183000	156528560	4840	4840	4840	4840	0
26	20231027	182900	156528560	4840	4840	4840	4840	0
27	20231027	182800	156528560	4840	4840	4840	4840	0
28	20231027	182700	156528560	4840	4840	4840	4840	0
29	20231027	182600	156528560	4840	4840	4840	4840	0
30	20231027	182500	156528560	4840	4840	4840	4840	0
31	20231027	182400	156528560	4840	4840	4840	4840	0
32	20231027	182300	156528560	4840	4840	4840	4840	1343
33	20231027	182200	156528560	4840	4840	4840	4840	0
34	20231027	182100	156528560	4840	4840	4840	4840	0
35	20231027	182000	156528560	4840	4840	4840	4840	0
36	20231027	181900	156528560	4840	4840	4840	4840	0
37	20231027	181800	156528560	4840	4840	4840	4840	0
38	20231027	181700	156528560	4840	4840	4840	4840	0
39	20231027	181600	156528560	4840	4840	4840	4840	0
40	20231027	181500	156528560	4840	4840	4840	4840	0
41	20231027	181400	156528560	4840	4840	4840	4840	0
42	20231027	181300	156528560	4840	4840	4840	4840	0
43	20231027	181200	156528560	4840	4840	4840	4840	0
44	20231027	181100	156528560	4840	4840	4840	4840	0
45	20231027	181000	156528560	4840	4840	4840	4840	0
46	20231027	180900	156528560	4840	4840	4840	4840	0
47	20231027	180800	156528560	4840	4840	4840	4840	0
48	20231027	180700	156528560	4840	4840	4840	4840	0
49	20231027	180600	156528560	4840	4840	4840	4840	0
50	20231027	180500	156528560	4840	4840	4840	4840	0
51	20231027	180400	156528560	4840	4840	4840	4840	0
52	20231027	180300	156528560	4840	4840	4840	4840	0
53	20231027	180200	156528560	4840	4840	4840	4840	0
54	20231027	180100	156528560	4840	4840	4840	4840	0
55	20231027	180000	156528560	4840	4840	4840	4840	0
56	20231027	175900	156528560	4840	4840	4840	4840	0
57	20231027	175800	156528560	4840	4840	4840	4840	0
58	20231027	175700	156528560	4840	4840	4840	4840	0
59	20231027	175600	156528560	4840	4840	4840	4840	0
60	20231027	175500	156528560	4840	4840	4840	4840	0
61	20231027	175400	156528560	4840	4840	4840	4840	0
62	20231027	175300	156528560	4840	4840	4840	4840	1343
63	20231027	175200	156528560	4840	4840	4840	4840	0
64	20231027	175100	156528560	4840	4840	4840	4840	0
65	20231027	175000	156528560	4840	4840	4840	4840	0
66	20231027	174900	156528560	4840	4840	4840	4840	0
67	20231027	174800	156528560	4840	4840	4840	4840	0
68	20231027	174700	156528560	4840	4840	4840	4840	0
69	20231027	174600	156528560	4840	4840	4840	4840	0
70	20231027	174500	156528560	4840	4840	4840	4840	0
71	20231027	174400	156528560	4840	4840	4840	4840	0
72	20231027	174300	156528560	4840	4840	4840	4840	0
73	20231027	174200	156528560	4840	4840	4840	4840	0
74	20231027	174100	156528560	4840	4840	4840	4840	0
75	20231027	174000	156528560	4840	4840	4840	4840	0
76	20231027	173900	156528560	4840	4840	4840	4840	0
77	20231027	173800	156528560	4840	4840	4840	4840	0
78	20231027	173700	156528560	4840	4840	4840	4840	0
79	20231027	173600	156528560	4840	4840	4840	4840	0
80	20231027	173500	156528560	4840	4840	4840	4840	0
81	20231027	173400	156528560	4840	4840	4840	4840	0
82	20231027	173300	156528560	4840	4840	4840	4840	0
83	20231027	173200	156528560	4840	4840	4840	4840	0
84	20231027	173100	156528560	4840	4840	4840	4840	0
85	20231027	173000	156528560	4840	4840	4840	4840	0
86	20231027	172900	156528560	4840	4840	4840	4840	0
87	20231027	172800	156528560	4840	4840	4840	4840	0
88	20231027	172700	156528560	4840	4840	4840	4840	0
89	20231027	172600	156528560	4840	4840	4840	4840	0
90	20231027	172500	156528560	4840	4840	4840	4840	0
91	20231027	172400	156528560	4840	4840	4840	4840	0
92	20231027	172300	156528560	4840	4840	4840	4840	1343
93	20231027	172200	156528560	4840	4840	4840	4840	0
94	20231027	172100	156528560	4840	4840	4840	4840	0
95	20231027	172000	156528560	4840	4840	4840	4840	0
96	20231027	171900	156528560	4840	4840	4840	4840	0
97	20231027	171800	156528560	4840	4840	4840	4840	0
98	20231027	171700	156528560	4840	4840	4840	4840	0
99	20231027	171600	156528560	4840	4840	4840	4840	0
100	20231027	171500	156528560	4840	4840	4840	4840	0
101	20231027	171400	156528560	4840	4840	4840	4840	0
102	20231027	171300	156528560	4840	4840	4840	4840	0
103	20231027	171200	156528560	4840	4840	4840	4840	0
104	20231027	171100	156528560	4840	4840	4840	4840	0
105	20231027	171000	156528560	4840	4840	4840	4840	0
106	20231027	170900	156528560	4840	4840	4840	4840	0
107	20231027	170800	156528560	4840	4840	4840	4840	0
108	20231027	170700	156528560	4840	4840	4840	4840	0
109	20231027	170600	156528560	4840	4840	4840	4840	0
110	20231027	170500	156528560	4840	4840	4840	4840	0
111	20231027	170400	156528560	4840	4840	4840	4840	0
112	20231027	170300	156528560	4840	4840	4840	4840	0
113	20231027	170200	156528560	4840	4840	4840	4840	0
114	20231027	170100	156528560	4840	4840	4840	4840	0
115	20231027	170000	156528560	4840	4840	4840	4840	0
116	20231027	165900	156528560	4840	4840	4840	4840	0
117	20231027	165800	156528560	4840	4840	4840	4840	0
118	20231027	165700	156528560	4840	4840	4840	4840	0
119	20231027	165600	156528560	4840	4840	4840	4840	0
120	20231027	165500	156528560	4840	4840	4840	4840	0
121	20231027	165400	156528560	4840	4840	4840	4840	0
122	20231027	165300	156528560	4840	4840	4840	4840	1343
123	20231027	165200	156528560	4840	4840	4840	4840	0
124	20231027	165100	156528560	4840	4840	4840	4840	0
125	20231027	165000	156528560	4840	4840	4840	4840	0
126	20231027	164900	156528560	4840	4840	4840	4840	0
127	20231027	164800	156528560	4840	4840	4840	4840	0
128	20231027	164700	156528560	4840	4840	4840	4840	0
129	20231027	164600	156528560	4840	4840	4840	4840	0
130	20231027	164500	156528560	4840	4840	4840	4840	0
131	20231027	164400	156528560	4840	4840	4840	4840	0
132	20231027	164300	156528560	4840	4840	4840	4840	0
133	20231027	164200	156528560	4840	4840	4840	4840	0
134	20231027	164100	156528560	4840	4840	4840	4840	0
135	20231027	164000	156528560	4840	4840	4840	4840	0
136	20231027	163900	156528560	4840	4840	4840	4840	0
137	20231027	163800	156528560	4840	4840	4840	4840	0
138	20231027	163700	156528560	4840	4840	4840	4840	0
139	20231027	163600	156528560	4840	4840	4840	4840	0
140	20231027	163500	156528560	4840	4840	4840	4840	0
141	20231027	163400	156528560	4840	4840	4840	4840	0
142	20231027	163300	156528560	4840	4840	4840	4840	0
143	20231027	163200	156528560	4840	4840	4840	4840	0
144	20231027	163100	156528560	4840	4840	4840	4840	0
145	20231027	163000	156528560	4840	4840	4840	4840	0
146	20231027	162900	156528560	4840	4840	4840	4840	0
147	20231027	162800	156528560	4840	4840	4840	4840	0
148	20231027	162700	156528560	4840	4840	4840	4840	0
149	20231027	162600	156528560	4840	4840	4840	4840	0
150	20231027	162500	156528560	4840	4840	4840	4840	0
151	20231027	162400	156528560	4840	4840	4840	4840	0
152	20231027	162300	156528560	4840	4840	4840	4840	1343
153	20231027	162200	156528560	4840	4840	4840	4840	0
154	20231027	162100	156528560	4840	4840	4840	4840	0
155	20231027	162000	156528560	4840	4840	4840	4840	0
156	20231027	161900	156528560	4840	4840	4840	4840	0
157	20231027	161800	156528560	4840	4840	4840	4840	0
158	20231027	161700	156528560	4840	4840	4840	4840	0
159	20231027	161600	156528560	4840	4840	4840	4840	0
160	20231027	161500	156528560	4840	4840	4840	4840	0
161	20231027	161400	156528560	4840	4840	4840	4840	0
162	20231027	161300	156528560	4840	4840	4840	4840	0
163	20231027	161200	156528560	4840	4840	4840	4840	0
164	20231027	161100	156528560	4840	4840	4840	4840	0
165	20231027	161000	156528560	4840	4840	4840	4840	0
166	20231027	160900	156528560	4840	4840	4840	4840	0
167	20231027	160800	156528560	4840	4840	4840	4840	0
168	20231027	160700	156528560	4840	4840	4840	4840	0
169	20231027	160600	156528560	4840	4840	4840	4840	0
170	20231027	160500	156528560	4840	4840	4840	4840	0
171	20231027	160400	156528560	4840	4840	4840	4840	0
172	20231027	160300	156528560	4840	4840	4840	4840	0
173	20231027	160200	156528560	4840	4840	4840	4840	0
174	20231027	160100	156528560	4840	4840	4840	4840	0
175	20231027	160000	156528560	4840	4840	4840	4840	0
176	20231027	155900	156528560	4840	4840	4840	4840	0
177	20231027	155800	156528560	4840	4840	4840	4840	0
178	20231027	155700	156528560	4840	4840	4840	4840	0
179	20231027	155600	156528560	4840	4840	4840	4840	0
180	20231027	155500	156528560	4840	4840	4840	4840	0
181	20231027	155400	156528560	4840	4840	4840	4840	0
182	20231027	155300	156528560	4840	4840	4840	4840	1343
183	20231027	155200	156528560	4840	4840	4840	4840	0
184	20231027	155100	156528560	4840	4840	4840	4840	0
185	20231027	155000	156528560	4840	4840	4840	4840	0
186	20231027	154900	156528560	4840	4840	4840	4840	0
187	20231027	154800	156528560	4840	4840	4840	4840	0
188	20231027	154700	156528560	4840	4840	4840	4840	0
189	20231027	154600	156528560	4840	4840	4840	4840	0
190	20231027	154500	156528560	4840	4840	4840	4840	0
191	20231027	154400	156528560	4840	4840	4840	4840	0
192	20231027	154300	156528560	4840	4840	4840	4840	0
193	20231027	154200	156528560	4840	4840	4840	4840	0
194	20231027	154100	156528560	4840	4840	4840	4840	0
195	20231027	154000	156528560	4840	4840	4840	4840	0
196	20231027	153900	156528560	4840	4840	4840	4840	0
197	20231027	153800	156528560	4840	4840	4840	4840	0
198	20231027	153700	156528560	4840	4840	4840	4840	0
199	20231027	153600	156528560	4840	4840	4840	4840	0
200	20231027	153500	156528560	4840	4840	4840	4840	0
201	20231027	153400	156528560	4840	4840	4840	4840	0
202	20231027	153300	156528560	4840	4840	4840	4840	0
203	20231027	153200	156528560	4840	4840	4840	4840	0
204	20231027	153100	156528560	4840	4840	4840	4840	0
205	20231027	153000	156528560	4840	4840	4840	4840	1343
206	20231027	152900	150028440	4835	4835	4835	4835	0
207	20231027	152800	150028440	4835	4835	4835	4835	0
208	20231027	152700	150028440	4835	4835	4835	4835	0
209	20231027	152600	150028440	4835	4835	4835	4835	0
210	20231027	152500	150028440	4835	4835	4835	4835	0
211	20231027	152400	150028440	4835	4835	4835	4835	0
212	20231027	152300	150028440	4835	4835	4835	4835	0
213	20231027	152200	150028440	4835	4835	4835	4835	0
214	20231027	152100	150028440	4835	4835	4835	4835	0
215	20231027	152000	150028440	4835	4835	4835	4835	0
216	20231027	151900	150028440	4835	4835	4835	4835	6
217	20231027	151800	149999430	4835	4830	4835	4830	116
218	20231027	151700	149439100	4830	4830	4830	4830	2
219	20231027	151600	149429440	4830	4830	4830	4830	0
220	20231027	151500	149429440	4830	4830	4835	4830	536
221	20231027	151400	146840430	4830	4830	4830	4830	129
222	20231027	151300	146217360	4810	4810	4810	4810	40
223	20231027	151200	146024960	4810	4810	4810	4810	100
224	20231027	151100	145543960	4800	4800	4800	4800	0
225	20231027	151000	145543960	4800	4800	4800	4800	0
226	20231027	150900	145543960	4800	4800	4800	4800	0
227	20231027	150800	145543960	4800	4805	4805	4800	256
228	20231027	150700	144313965	4810	4810	4810	4810	263
229	20231027	150600	143048935	4810	4815	4815	4810	345
230	20231027	150500	141389390	4815	4820	4820	4815	200
231	20231027	150400	140425835	4820	4830	4830	4820	125
232	20231027	150300	139822715	4855	4855	4855	4855	0
233	20231027	150200	139822715	4855	4855	4855	4855	0
234	20231027	150100	139822715	4855	4855	4855	4855	7
235	20231027	150000	139788730	4850	4850	4850	4850	1
236	20231027	145900	139783880	4850	4850	4850	4850	0
237	20231027	145800	139783880	4850	4850	4850	4850	15
238	20231027	145700	139711130	4850	4850	4850	4850	0
239	20231027	145600	139711130	4850	4850	4850	4850	114
240	20231027	145500	139158230	4850	4850	4850	4850	549
241	20231027	145400	136495580	4850	4850	4850	4850	0
242	20231027	145300	136495580	4850	4850	4850	4850	1
243	20231027	145200	136490730	4825	4830	4830	4825	1143
244	20231027	145100	130975415	4850	4850	4850	4850	99
245	20231027	145000	130495265	4845	4845	4845	4845	0
246	20231027	144900	130495265	4845	4845	4845	4845	0
247	20231027	144800	130495265	4845	4845	4845	4845	0
248	20231027	144700	130495265	4845	4845	4845	4845	31
249	20231027	144600	130345070	4830	4830	4830	4830	0
250	20231027	144500	130345070	4830	4830	4830	4830	1
251	20231027	144400	130340240	4850	4850	4850	4850	0
252	20231027	144300	130340240	4850	4850	4850	4850	0
253	20231027	144200	130340240	4850	4850	4850	4850	0
254	20231027	144100	130340240	4850	4850	4850	4850	0
255	20231027	144000	130340240	4850	4850	4850	4850	0
256	20231027	143900	130340240	4850	4850	4850	4850	28
257	20231027	143800	130204440	4850	4850	4850	4850	0
258	20231027	143700	130204440	4850	4850	4850	4850	0
259	20231027	143600	130204440	4850	4850	4850	4850	0
260	20231027	143500	130204440	4850	4850	4850	4850	179
261	20231027	143400	129336290	4835	4835	4835	4835	0
262	20231027	143300	129336290	4835	4835	4835	4835	31
263	20231027	143200	129186405	4830	4830	4830	4830	300
264	20231027	143100	127737405	4835	4835	4835	4835	10
265	20231027	143000	127689055	4835	4835	4835	4835	0
266	20231027	142900	127689055	4835	4835	4835	4835	0
267	20231027	142800	127689055	4835	4835	4835	4835	0
268	20231027	142700	127689055	4835	4835	4835	4835	0
269	20231027	142600	127689055	4835	4835	4835	4835	1167
270	20231027	142500	122046610	4835	4835	4835	4835	127
271	20231027	142400	121432565	4840	4840	4840	4840	0
272	20231027	142300	121432565	4840	4840	4840	4840	500
273	20231027	142200	119012565	4840	4840	4840	4840	0
274	20231027	142100	119012565	4840	4840	4840	4840	0
275	20231027	142000	119012565	4840	4840	4840	4840	0
276	20231027	141900	119012565	4840	4840	4840	4840	0
277	20231027	141800	119012565	4840	4840	4840	4840	4
278	20231027	141700	118993205	4840	4840	4840	4840	0
279	20231027	141600	118993205	4840	4840	4840	4840	0
280	20231027	141500	118993205	4840	4850	4855	4840	779
281	20231027	141400	115220675	4850	4850	4850	4850	0
282	20231027	141300	115220675	4850	4850	4850	4850	0
283	20231027	141200	115220675	4850	4850	4850	4850	0
284	20231027	141100	115220675	4850	4850	4850	4850	100
285	20231027	141000	114735675	4850	4850	4850	4850	206
286	20231027	140900	113736575	4840	4840	4840	4840	0
287	20231027	140800	113736575	4840	4840	4840	4840	0
288	20231027	140700	113736575	4840	4840	4840	4840	0
289	20231027	140600	113736575	4840	4840	4840	4840	0
290	20231027	140500	113736575	4840	4840	4845	4840	361
291	20231027	140400	111988670	4840	4840	4840	4840	0
292	20231027	140300	111988670	4840	4840	4840	4840	79
293	20231027	140200	111606310	4835	4835	4835	4835	0
294	20231027	140100	111606310	4835	4835	4835	4835	0
295	20231027	140000	111606310	4835	4835	4835	4835	0
296	20231027	135900	111606310	4835	4835	4835	4835	0
297	20231027	135800	111606310	4835	4835	4835	4835	0
298	20231027	135700	111606310	4835	4835	4835	4835	33
299	20231027	135600	111446755	4835	4835	4835	4835	0
300	20231027	135500	111446755	4835	4835	4835	4835	0
301	20231027	135400	111446755	4835	4825	4835	4825	320
302	20231027	135300	109900210	4820	4820	4820	4820	0
303	20231027	135200	109900210	4820	4820	4820	4820	0
304	20231027	135100	109900210	4820	4820	4820	4820	53
305	20231027	135000	109644750	4815	4815	4815	4815	10
306	20231027	134900	109596600	4815	4815	4815	4815	0
307	20231027	134800	109596600	4815	4815	4815	4815	135
308	20231027	134700	108946575	4795	4795	4795	4795	0
309	20231027	134600	108946575	4795	4795	4795	4795	0
310	20231027	134500	108946575	4795	4800	4800	4795	100
311	20231027	134400	108466790	4810	4810	4810	4810	0
312	20231027	134300	108466790	4810	4810	4810	4810	71
313	20231027	134200	108125280	4810	4810	4810	4810	0
314	20231027	134100	108125280	4810	4810	4810	4810	0
315	20231027	134000	108125280	4810	4810	4810	4810	0
316	20231027	133900	108125280	4810	4810	4810	4810	0
317	20231027	133800	108125280	4810	4810	4810	4810	1
318	20231027	133700	108120470	4805	4800	4805	4800	162
319	20231027	133600	107342560	4800	4800	4800	4800	62
320	20231027	133500	107044960	4795	4795	4795	4795	100
321	20231027	133400	106565460	4795	4795	4795	4795	0
322	20231027	133300	106565460	4795	4795	4795	4795	0
323	20231027	133200	106565460	4795	4795	4795	4795	0
324	20231027	133100	106565460	4795	4795	4795	4795	100
325	20231027	133000	106085960	4815	4815	4815	4815	1
326	20231027	132900	106081145	4790	4790	4790	4790	20
327	20231027	132800	105985345	4790	4790	4790	4790	0
328	20231027	132700	105985345	4790	4790	4790	4790	0
329	20231027	132600	105985345	4790	4790	4790	4790	0
330	20231027	132500	105985345	4790	4790	4790	4790	0
331	20231027	132400	105985345	4790	4800	4800	4790	770
332	20231027	132300	102296060	4800	4800	4800	4800	0
333	20231027	132200	102296060	4800	4800	4800	4800	0
334	20231027	132100	102296060	4800	4800	4800	4800	100
335	20231027	132000	101816060	4805	4805	4805	4805	571
336	20231027	131900	99072405	4805	4805	4805	4805	0
337	20231027	131800	99072405	4805	4810	4810	4805	100
338	20231027	131700	98591630	4810	4815	4815	4810	264
339	20231027	131600	97320830	4820	4820	4820	4820	362
340	20231027	131500	95575990	4825	4825	4825	4825	0
341	20231027	131400	95575990	4825	4825	4825	4825	64
342	20231027	131300	95267190	4830	4830	4830	4830	352
343	20231027	131200	93567030	4830	4830	4830	4830	0
344	20231027	131100	93567030	4830	4830	4830	4830	0
345	20231027	131000	93567030	4830	4830	4830	4830	17
346	20231027	130900	93484920	4830	4830	4830	4830	0
347	20231027	130800	93484920	4830	4830	4830	4830	0
348	20231027	130700	93484920	4830	4830	4830	4830	3
349	20231027	130600	93470430	4835	4835	4835	4835	0
350	20231027	130500	93470430	4835	4835	4835	4835	0
351	20231027	130400	93470430	4835	4835	4835	4835	0
352	20231027	130300	93470430	4835	4835	4835	4835	40
353	20231027	130200	93277030	4835	4835	4835	4835	0
354	20231027	130100	93277030	4835	4835	4835	4835	0
355	20231027	130000	93277030	4835	4835	4835	4835	0
356	20231027	125900	93277030	4835	4835	4835	4835	0
357	20231027	125800	93277030	4835	4835	4835	4835	35
358	20231027	125700	93107805	4830	4830	4830	4830	0
359	20231027	125600	93107805	4830	4830	4830	4830	0
360	20231027	125500	93107805	4830	4830	4830	4830	0
361	20231027	125400	93107805	4830	4830	4830	4830	0
362	20231027	125300	93107805	4830	4840	4840	4830	300
363	20231027	125200	91656390	4860	4860	4860	4860	0
364	20231027	125100	91656390	4860	4860	4860	4860	0
365	20231027	125000	91656390	4860	4850	4860	4845	177
366	20231027	124900	90797225	4850	4850	4850	4850	0
367	20231027	124800	90797225	4850	4850	4850	4850	0
368	20231027	124700	90797225	4850	4850	4850	4850	0
369	20231027	124600	90797225	4850	4850	4850	4850	0
370	20231027	124500	90797225	4850	4850	4850	4850	0
371	20231027	124400	90797225	4850	4850	4850	4850	0
372	20231027	124300	90797225	4850	4860	4860	4850	211
373	20231027	124200	89773845	4865	4865	4865	4865	0
374	20231027	124100	89773845	4865	4865	4865	4865	2
375	20231027	124000	89764115	4850	4850	4850	4850	0
376	20231027	123900	89764115	4850	4850	4850	4850	0
377	20231027	123800	89764115	4850	4850	4850	4850	0
378	20231027	123700	89764115	4850	4850	4850	4850	0
379	20231027	123600	89764115	4850	4850	4850	4850	0
380	20231027	123500	89764115	4850	4850	4850	4850	0
381	20231027	123400	89764115	4850	4850	4850	4850	25
382	20231027	123300	89642865	4850	4850	4850	4850	0
383	20231027	123200	89642865	4850	4850	4850	4850	0
384	20231027	123100	89642865	4850	4850	4850	4850	0
385	20231027	123000	89642865	4850	4850	4850	4850	0
386	20231027	122900	89642865	4850	4850	4850	4850	30
387	20231027	122800	89497365	4850	4850	4850	4850	0
388	20231027	122700	89497365	4850	4850	4850	4850	0
389	20231027	122600	89497365	4850	4850	4850	4850	0
390	20231027	122500	89497365	4850	4850	4850	4850	0
391	20231027	122400	89497365	4850	4850	4850	4850	0
392	20231027	122300	89497365	4850	4850	4850	4850	0
393	20231027	122200	89497365	4850	4850	4850	4850	0
394	20231027	122100	89497365	4850	4850	4850	4850	0
395	20231027	122000	89497365	4850	4850	4850	4850	405
396	20231027	121900	87533115	4875	4875	4875	4875	1
397	20231027	121800	87528240	4850	4850	4850	4850	8
398	20231027	121700	87489440	4870	4870	4870	4870	0
399	20231027	121600	87489440	4870	4875	4875	4870	2711
400	20231027	121500	74286765	4870	4870	4870	4870	10
401	20231027	121400	74238065	4870	4870	4870	4870	307
402	20231027	121300	72742975	4870	4870	4870	4870	4
403	20231027	121200	72723495	4870	4870	4870	4870	42
404	20231027	121100	72518955	4880	4865	4880	4865	1892
405	20231027	121000	63296360	4870	4870	4870	4870	0
406	20231027	120900	63296360	4870	4870	4870	4870	0
407	20231027	120800	63296360	4870	4870	4870	4870	0
408	20231027	120700	63296360	4870	4870	4870	4870	0
409	20231027	120600	63296360	4870	4870	4870	4870	0
410	20231027	120500	63296360	4870	4870	4870	4870	0
411	20231027	120400	63296360	4870	4870	4870	4870	0
412	20231027	120300	63296360	4870	4865	4870	4865	100
413	20231027	120200	62809540	4870	4870	4870	4870	0
414	20231027	120100	62809540	4870	4870	4870	4870	0
415	20231027	120000	62809540	4870	4870	4870	4870	0
416	20231027	115900	62809540	4870	4870	4870	4870	0
417	20231027	115800	62809540	4870	4870	4870	4870	0
418	20231027	115700	62809540	4870	4870	4870	4870	0
419	20231027	115600	62809540	4870	4870	4870	4870	0
420	20231027	115500	62809540	4870	4870	4870	4870	0
421	20231027	115400	62809540	4870	4870	4870	4870	1
422	20231027	115300	62804670	4855	4855	4855	4855	0
423	20231027	115200	62804670	4855	4855	4855	4855	0
424	20231027	115100	62804670	4855	4855	4855	4855	0
425	20231027	115000	62804670	4855	4855	4855	4855	0
426	20231027	114900	62804670	4855	4855	4855	4855	0
427	20231027	114800	62804670	4855	4855	4855	4855	0
428	20231027	114700	62804670	4855	4855	4855	4855	0
429	20231027	114600	62804670	4855	4865	4865	4855	138
430	20231027	114500	62134560	4865	4865	4865	4865	0
431	20231027	114400	62134560	4865	4865	4865	4865	0
432	20231027	114300	62134560	4865	4860	4865	4860	54
433	20231027	114200	61872110	4860	4860	4860	4860	0
434	20231027	114100	61872110	4860	4870	4870	4860	228
435	20231027	114000	60762630	4870	4870	4870	4870	0
436	20231027	113900	60762630	4870	4870	4870	4870	100
437	20231027	113800	60275630	4870	4870	4870	4870	0
438	20231027	113700	60275630	4870	4870	4870	4870	0
439	20231027	113600	60275630	4870	4870	4870	4870	0
440	20231027	113500	60275630	4870	4870	4870	4870	0
441	20231027	113400	60275630	4870	4870	4870	4870	0
442	20231027	113300	60275630	4870	4870	4870	4870	40
443	20231027	113200	60080830	4870	4870	4870	4870	0
444	20231027	113100	60080830	4870	4870	4870	4870	0
445	20231027	113000	60080830	4870	4870	4870	4870	0
446	20231027	112900	60080830	4870	4870	4870	4870	0
447	20231027	112800	60080830	4870	4870	4870	4870	0
448	20231027	112700	60080830	4870	4870	4870	4870	0
449	20231027	112600	60080830	4870	4870	4870	4870	75
450	20231027	112500	59715580	4865	4865	4865	4865	0
451	20231027	112400	59715580	4865	4865	4865	4865	8
452	20231027	112300	59676660	4860	4860	4860	4860	0
453	20231027	112200	59676660	4860	4860	4860	4860	371
454	20231027	112100	57873600	4855	4855	4855	4855	0
455	20231027	112000	57873600	4855	4855	4855	4855	0
456	20231027	111900	57873600	4855	4855	4855	4855	0
457	20231027	111800	57873600	4855	4855	4855	4855	189
458	20231027	111700	56956005	4855	4850	4855	4850	76
459	20231027	111600	56587300	4845	4845	4845	4845	0
460	20231027	111500	56587300	4845	4845	4845	4845	60
461	20231027	111400	56296600	4845	4845	4845	4845	48
462	20231027	111300	56064040	4845	4845	4845	4845	92
463	20231027	111200	55618300	4850	4850	4850	4850	0
464	20231027	111100	55618300	4850	4850	4850	4850	0
465	20231027	111000	55618300	4850	4850	4850	4850	0
466	20231027	110900	55618300	4850	4850	4850	4850	0
467	20231027	110800	55618300	4850	4850	4850	4850	0
468	20231027	110700	55618300	4850	4850	4850	4850	0
469	20231027	110600	55618300	4850	4850	4850	4850	0
470	20231027	110500	55618300	4850	4850	4850	4850	0
471	20231027	110400	55618300	4850	4850	4850	4850	0
472	20231027	110300	55618300	4850	4850	4850	4850	0
473	20231027	110200	55618300	4850	4850	4850	4850	0
474	20231027	110100	55618300	4850	4850	4850	4850	0
475	20231027	110000	55618300	4850	4850	4850	4850	0
476	20231027	105900	55618300	4850	4850	4850	4850	0
477	20231027	105800	55618300	4850	4855	4855	4850	570
478	20231027	105700	52852455	4855	4855	4855	4855	14
479	20231027	105600	52784485	4850	4850	4850	4850	0
480	20231027	105500	52784485	4850	4850	4850	4850	1
481	20231027	105400	52779635	4855	4860	4860	4855	4
482	20231027	105300	52760205	4870	4870	4870	4870	20
483	20231027	105200	52662805	4860	4860	4870	4860	992
484	20231027	105100	47840720	4855	4855	4855	4855	759
485	20231027	105000	44155775	4820	4820	4820	4820	0
486	20231027	104900	44155775	4820	4820	4820	4820	0
487	20231027	104800	44155775	4820	4820	4820	4820	0
488	20231027	104700	44155775	4820	4820	4820	4820	0
489	20231027	104600	44155775	4820	4850	4850	4820	234
490	20231027	104500	43024625	4850	4850	4850	4850	111
491	20231027	104400	42486275	4855	4855	4855	4855	0
492	20231027	104300	42486275	4855	4855	4855	4855	0
493	20231027	104200	42486275	4855	4850	4855	4850	83
494	20231027	104100	42083570	4845	4835	4845	4835	333
495	20231027	104000	40471740	4820	4820	4820	4820	0
496	20231027	103900	40471740	4820	4820	4820	4820	0
497	20231027	103800	40471740	4820	4820	4820	4820	0
498	20231027	103700	40471740	4820	4825	4825	4820	10
499	20231027	103600	40423535	4830	4830	4830	4830	0
500	20231027	103500	40423535	4830	4830	4830	4830	51
501	20231027	103400	40177205	4810	4810	4810	4810	0
502	20231027	103300	40177205	4810	4810	4810	4810	0
503	20231027	103200	40177205	4810	4810	4810	4810	0
504	20231027	103100	40177205	4810	4810	4810	4810	0
505	20231027	103000	40177205	4810	4810	4810	4810	0
506	20231027	102900	40177205	4810	4810	4810	4810	80
507	20231027	102800	39792405	4810	4810	4810	4810	3
508	20231027	102700	39777975	4805	4805	4805	4805	0
509	20231027	102600	39777975	4805	4805	4805	4805	0
510	20231027	102500	39777975	4805	4805	4805	4805	0
511	20231027	102400	39777975	4805	4805	4805	4805	0
512	20231027	102300	39777975	4805	4805	4805	4805	60
513	20231027	102200	39489675	4805	4805	4805	4805	91
514	20231027	102100	39052420	4805	4820	4820	4805	45
515	20231027	102000	38835595	4805	4805	4805	4805	0
516	20231027	101900	38835595	4805	4805	4805	4805	0
517	20231027	101800	38835595	4805	4805	4805	4805	0
518	20231027	101700	38835595	4805	4805	4805	4805	0
519	20231027	101600	38835595	4805	4830	4830	4805	71
520	20231027	101500	38494265	4830	4815	4830	4815	1755
521	20231027	101400	30035865	4815	4815	4815	4815	0
522	20231027	101300	30035865	4815	4815	4815	4815	0
523	20231027	101200	30035865	4815	4815	4815	4815	0
524	20231027	101100	30035865	4815	4815	4815	4815	0
525	20231027	101000	30035865	4815	4815	4815	4815	0
526	20231027	100900	30035865	4815	4815	4815	4815	0
527	20231027	100800	30035865	4815	4810	4815	4810	288
528	20231027	100700	28650580	4810	4810	4810	4810	0
529	20231027	100600	28650580	4810	4810	4810	4810	0
530	20231027	100500	28650580	4810	4810	4810	4810	29
531	20231027	100400	28511090	4810	4810	4810	4810	0
532	20231027	100300	28511090	4810	4810	4810	4810	10
533	20231027	100200	28462990	4810	4810	4810	4810	3
534	20231027	100100	28448560	4790	4790	4790	4790	0
535	20231027	100000	28448560	4790	4790	4790	4790	15
536	20231027	095900	28376710	4790	4790	4790	4790	0
537	20231027	095800	28376710	4790	4810	4810	4790	15
538	20231027	095700	28304840	4790	4790	4810	4790	27
539	20231027	095600	28175410	4785	4785	4785	4785	29
540	20231027	095500	28036645	4810	4810	4810	4780	90
541	20231027	095400	27606310	4800	4800	4800	4800	102
542	20231027	095300	27116710	4780	4780	4780	4780	14
543	20231027	095200	27049790	4770	4770	4770	4770	14
544	20231027	095100	26983010	4770	4770	4770	4770	14
545	20231027	095000	26916230	4770	4770	4770	4770	24
546	20231027	094900	26801750	4770	4770	4770	4770	0
547	20231027	094800	26801750	4770	4770	4770	4770	14
548	20231027	094700	26734970	4770	4775	4775	4765	614
549	20231027	094600	23806715	4770	4770	4770	4770	15
550	20231027	094500	23735165	4770	4815	4815	4770	15
551	20231027	094400	23663540	4770	4770	4770	4770	14
552	20231027	094300	23596760	4770	4780	4780	4770	62
553	20231027	094200	23300655	4785	4785	4820	4785	140
554	20231027	094100	22627275	4785	4785	4785	4785	14
555	20231027	094000	22560285	4775	4780	4780	4775	69
556	20231027	093900	22230660	4780	4795	4795	4780	14
557	20231027	093800	22163670	4790	4790	4790	4790	0
558	20231027	093700	22163670	4790	4790	4790	4790	21
559	20231027	093600	22063080	4790	4790	4800	4785	26
560	20231027	093500	21938555	4780	4780	4780	4780	14
561	20231027	093400	21871635	4780	4805	4805	4780	14
562	20231027	093300	21804545	4810	4770	4810	4770	24
563	20231027	093200	21689665	4810	4810	4810	4810	1
564	20231027	093100	21684855	4770	4785	4815	4770	279
565	20231027	093000	20350535	4785	4810	4810	4785	14
566	20231027	092900	20283390	4815	4810	4815	4790	15
567	20231027	092800	20211385	4815	4785	4815	4780	17
568	20231027	092700	20130015	4785	4785	4785	4785	20
569	20231027	092600	20034315	4785	4790	4790	4785	14
570	20231027	092500	19967270	4790	4805	4805	4790	531
571	20231027	092400	17418525	4805	4820	4820	4805	16
572	20231027	092300	17341595	4820	4805	4825	4805	20
573	20231027	092200	17245410	4805	4805	4805	4805	14
574	20231027	092100	17178140	4805	4805	4805	4805	0
575	20231027	092000	17178140	4805	4810	4810	4805	234
576	20231027	091900	16052775	4810	4820	4820	4810	710
577	20231027	091800	12634295	4825	4815	4825	4815	16
578	20231027	091700	12557235	4815	4815	4815	4815	14
579	20231027	091600	12489825	4815	4815	4815	4815	0
580	20231027	091500	12489825	4815	4830	4830	4815	86
581	20231027	091400	12074655	4830	4830	4830	4815	22
582	20231027	091300	11968575	4830	4815	4830	4815	20
583	20231027	091200	11872245	4815	4825	4825	4815	14
584	20231027	091100	11804805	4830	4815	4835	4815	18
585	20231027	091000	11718065	4815	4815	4815	4815	0
586	20231027	090900	11718065	4815	4835	4835	4815	203
587	20231027	090800	10739665	4820	4820	4820	4820	14
588	20231027	090700	10672185	4815	4815	4815	4815	211
589	20231027	090600	9656220	4815	4835	4835	4815	16
590	20231027	090500	9579040	4840	4840	4840	4830	16
591	20231027	090400	9501660	4810	4830	4840	4810	597
592	20231027	090300	6613750	4805	4810	4835	4805	825
593	20231027	090200	2646670	4810	4810	4810	4810	16
594	20231027	090100	2569710	4840	4830	4840	4810	15
595	20231027	090000	2497430	4835	4840	4840	4835	516