KissMeData/017480/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185600	117927710	5050	5050	5050	5050	280
3	20231024	185500	117927710	5050	5050	5050	5050	0
4	20231024	185400	117927710	5050	5050	5050	5050	0
5	20231024	185300	117927710	5050	5050	5050	5050	0
6	20231024	185200	117927710	5050	5050	5050	5050	0
7	20231024	185100	117927710	5050	5050	5050	5050	0
8	20231024	185000	117927710	5050	5050	5050	5050	0
9	20231024	184900	117927710	5050	5050	5050	5050	0
10	20231024	184800	117927710	5050	5050	5050	5050	0
11	20231024	184700	117927710	5050	5050	5050	5050	0
12	20231024	184600	117927710	5050	5050	5050	5050	0
13	20231024	184500	117927710	5050	5050	5050	5050	0
14	20231024	184400	117927710	5050	5050	5050	5050	0
15	20231024	184300	117927710	5050	5050	5050	5050	0
16	20231024	184200	117927710	5050	5050	5050	5050	0
17	20231024	184100	117927710	5050	5050	5050	5050	0
18	20231024	184000	117927710	5050	5050	5050	5050	0
19	20231024	183900	117927710	5050	5050	5050	5050	0
20	20231024	183800	117927710	5050	5050	5050	5050	0
21	20231024	183700	117927710	5050	5050	5050	5050	0
22	20231024	183600	117927710	5050	5050	5050	5050	0
23	20231024	183500	117927710	5050	5050	5050	5050	0
24	20231024	183400	117927710	5050	5050	5050	5050	0
25	20231024	183300	117927710	5050	5050	5050	5050	0
26	20231024	183200	117927710	5050	5050	5050	5050	0
27	20231024	183100	117927710	5050	5050	5050	5050	0
28	20231024	183000	117927710	5050	5050	5050	5050	0
29	20231024	182900	117927710	5050	5050	5050	5050	0
30	20231024	182800	117927710	5050	5050	5050	5050	0
31	20231024	182700	117927710	5050	5050	5050	5050	0
32	20231024	182600	117927710	5050	5050	5050	5050	280
33	20231024	182500	117927710	5050	5050	5050	5050	0
34	20231024	182400	117927710	5050	5050	5050	5050	0
35	20231024	182300	117927710	5050	5050	5050	5050	0
36	20231024	182200	117927710	5050	5050	5050	5050	0
37	20231024	182100	117927710	5050	5050	5050	5050	0
38	20231024	182000	117927710	5050	5050	5050	5050	0
39	20231024	181900	117927710	5050	5050	5050	5050	0
40	20231024	181800	117927710	5050	5050	5050	5050	0
41	20231024	181700	117927710	5050	5050	5050	5050	0
42	20231024	181600	117927710	5050	5050	5050	5050	0
43	20231024	181500	117927710	5050	5050	5050	5050	0
44	20231024	181400	117927710	5050	5050	5050	5050	0
45	20231024	181300	117927710	5050	5050	5050	5050	0
46	20231024	181200	117927710	5050	5050	5050	5050	0
47	20231024	181100	117927710	5050	5050	5050	5050	0
48	20231024	181000	117927710	5050	5050	5050	5050	0
49	20231024	180900	117927710	5050	5050	5050	5050	0
50	20231024	180800	117927710	5050	5050	5050	5050	0
51	20231024	180700	117927710	5050	5050	5050	5050	0
52	20231024	180600	117927710	5050	5050	5050	5050	0
53	20231024	180500	117927710	5050	5050	5050	5050	0
54	20231024	180400	117927710	5050	5050	5050	5050	0
55	20231024	180300	117927710	5050	5050	5050	5050	0
56	20231024	180200	117927710	5050	5050	5050	5050	0
57	20231024	180100	117927710	5050	5050	5050	5050	0
58	20231024	180000	117927710	5050	5050	5050	5050	0
59	20231024	175900	117927710	5050	5050	5050	5050	0
60	20231024	175800	117927710	5050	5050	5050	5050	0
61	20231024	175700	117927710	5050	5050	5050	5050	0
62	20231024	175600	117927710	5050	5050	5050	5050	280
63	20231024	175500	117927710	5050	5050	5050	5050	0
64	20231024	175400	117927710	5050	5050	5050	5050	0
65	20231024	175300	117927710	5050	5050	5050	5050	0
66	20231024	175200	117927710	5050	5050	5050	5050	0
67	20231024	175100	117927710	5050	5050	5050	5050	0
68	20231024	175000	117927710	5050	5050	5050	5050	0
69	20231024	174900	117927710	5050	5050	5050	5050	0
70	20231024	174800	117927710	5050	5050	5050	5050	0
71	20231024	174700	117927710	5050	5050	5050	5050	0
72	20231024	174600	117927710	5050	5050	5050	5050	0
73	20231024	174500	117927710	5050	5050	5050	5050	0
74	20231024	174400	117927710	5050	5050	5050	5050	0
75	20231024	174300	117927710	5050	5050	5050	5050	0
76	20231024	174200	117927710	5050	5050	5050	5050	0
77	20231024	174100	117927710	5050	5050	5050	5050	0
78	20231024	174000	117927710	5050	5050	5050	5050	0
79	20231024	173900	117927710	5050	5050	5050	5050	0
80	20231024	173800	117927710	5050	5050	5050	5050	0
81	20231024	173700	117927710	5050	5050	5050	5050	0
82	20231024	173600	117927710	5050	5050	5050	5050	0
83	20231024	173500	117927710	5050	5050	5050	5050	0
84	20231024	173400	117927710	5050	5050	5050	5050	0
85	20231024	173300	117927710	5050	5050	5050	5050	0
86	20231024	173200	117927710	5050	5050	5050	5050	0
87	20231024	173100	117927710	5050	5050	5050	5050	0
88	20231024	173000	117927710	5050	5050	5050	5050	0
89	20231024	172900	117927710	5050	5050	5050	5050	0
90	20231024	172800	117927710	5050	5050	5050	5050	0
91	20231024	172700	117927710	5050	5050	5050	5050	0
92	20231024	172600	117927710	5050	5050	5050	5050	280
93	20231024	172500	117927710	5050	5050	5050	5050	0
94	20231024	172400	117927710	5050	5050	5050	5050	0
95	20231024	172300	117927710	5050	5050	5050	5050	0
96	20231024	172200	117927710	5050	5050	5050	5050	0
97	20231024	172100	117927710	5050	5050	5050	5050	0
98	20231024	172000	117927710	5050	5050	5050	5050	0
99	20231024	171900	117927710	5050	5050	5050	5050	0
100	20231024	171800	117927710	5050	5050	5050	5050	0
101	20231024	171700	117927710	5050	5050	5050	5050	0
102	20231024	171600	117927710	5050	5050	5050	5050	0
103	20231024	171500	117927710	5050	5050	5050	5050	0
104	20231024	171400	117927710	5050	5050	5050	5050	0
105	20231024	171300	117927710	5050	5050	5050	5050	0
106	20231024	171200	117927710	5050	5050	5050	5050	0
107	20231024	171100	117927710	5050	5050	5050	5050	0
108	20231024	171000	117927710	5050	5050	5050	5050	0
109	20231024	170900	117927710	5050	5050	5050	5050	0
110	20231024	170800	117927710	5050	5050	5050	5050	0
111	20231024	170700	117927710	5050	5050	5050	5050	0
112	20231024	170600	117927710	5050	5050	5050	5050	0
113	20231024	170500	117927710	5050	5050	5050	5050	0
114	20231024	170400	117927710	5050	5050	5050	5050	0
115	20231024	170300	117927710	5050	5050	5050	5050	0
116	20231024	170200	117927710	5050	5050	5050	5050	0
117	20231024	170100	117927710	5050	5050	5050	5050	0
118	20231024	170000	117927710	5050	5050	5050	5050	0
119	20231024	165900	117927710	5050	5050	5050	5050	0
120	20231024	165800	117927710	5050	5050	5050	5050	0
121	20231024	165700	117927710	5050	5050	5050	5050	0
122	20231024	165600	117927710	5050	5050	5050	5050	280
123	20231024	165500	117927710	5050	5050	5050	5050	0
124	20231024	165400	117927710	5050	5050	5050	5050	0
125	20231024	165300	117927710	5050	5050	5050	5050	0
126	20231024	165200	117927710	5050	5050	5050	5050	0
127	20231024	165100	117927710	5050	5050	5050	5050	0
128	20231024	165000	117927710	5050	5050	5050	5050	0
129	20231024	164900	117927710	5050	5050	5050	5050	0
130	20231024	164800	117927710	5050	5050	5050	5050	0
131	20231024	164700	117927710	5050	5050	5050	5050	0
132	20231024	164600	117927710	5050	5050	5050	5050	0
133	20231024	164500	117927710	5050	5050	5050	5050	0
134	20231024	164400	117927710	5050	5050	5050	5050	0
135	20231024	164300	117927710	5050	5050	5050	5050	0
136	20231024	164200	117927710	5050	5050	5050	5050	0
137	20231024	164100	117927710	5050	5050	5050	5050	0
138	20231024	164000	117927710	5050	5050	5050	5050	0
139	20231024	163900	117927710	5050	5050	5050	5050	0
140	20231024	163800	117927710	5050	5050	5050	5050	0
141	20231024	163700	117927710	5050	5050	5050	5050	0
142	20231024	163600	117927710	5050	5050	5050	5050	0
143	20231024	163500	117927710	5050	5050	5050	5050	0
144	20231024	163400	117927710	5050	5050	5050	5050	0
145	20231024	163300	117927710	5050	5050	5050	5050	0
146	20231024	163200	117927710	5050	5050	5050	5050	0
147	20231024	163100	117927710	5050	5050	5050	5050	0
148	20231024	163000	117927710	5050	5050	5050	5050	0
149	20231024	162900	117927710	5050	5050	5050	5050	0
150	20231024	162800	117927710	5050	5050	5050	5050	0
151	20231024	162700	117927710	5050	5050	5050	5050	0
152	20231024	162600	117927710	5050	5050	5050	5050	280
153	20231024	162500	117927710	5050	5050	5050	5050	0
154	20231024	162400	117927710	5050	5050	5050	5050	0
155	20231024	162300	117927710	5050	5050	5050	5050	0
156	20231024	162200	117927710	5050	5050	5050	5050	0
157	20231024	162100	117927710	5050	5050	5050	5050	0
158	20231024	162000	117927710	5050	5050	5050	5050	0
159	20231024	161900	117927710	5050	5050	5050	5050	0
160	20231024	161800	117927710	5050	5050	5050	5050	0
161	20231024	161700	117927710	5050	5050	5050	5050	0
162	20231024	161600	117927710	5050	5050	5050	5050	0
163	20231024	161500	117927710	5050	5050	5050	5050	0
164	20231024	161400	117927710	5050	5050	5050	5050	0
165	20231024	161300	117927710	5050	5050	5050	5050	0
166	20231024	161200	117927710	5050	5050	5050	5050	0
167	20231024	161100	117927710	5050	5050	5050	5050	0
168	20231024	161000	117927710	5050	5050	5050	5050	0
169	20231024	160900	117927710	5050	5050	5050	5050	0
170	20231024	160800	117927710	5050	5050	5050	5050	0
171	20231024	160700	117927710	5050	5050	5050	5050	0
172	20231024	160600	117927710	5050	5050	5050	5050	0
173	20231024	160500	117927710	5050	5050	5050	5050	0
174	20231024	160400	117927710	5050	5050	5050	5050	0
175	20231024	160300	117927710	5050	5050	5050	5050	0
176	20231024	160200	117927710	5050	5050	5050	5050	0
177	20231024	160100	117927710	5050	5050	5050	5050	0
178	20231024	160000	117927710	5050	5050	5050	5050	0
179	20231024	155900	117927710	5050	5050	5050	5050	0
180	20231024	155800	117927710	5050	5050	5050	5050	0
181	20231024	155700	117927710	5050	5050	5050	5050	0
182	20231024	155600	117927710	5050	5050	5050	5050	280
183	20231024	155500	117927710	5050	5050	5050	5050	0
184	20231024	155400	117927710	5050	5050	5050	5050	0
185	20231024	155300	117927710	5050	5050	5050	5050	0
186	20231024	155200	117927710	5050	5050	5050	5050	0
187	20231024	155100	117927710	5050	5050	5050	5050	0
188	20231024	155000	117927710	5050	5050	5050	5050	0
189	20231024	154900	117927710	5050	5050	5050	5050	0
190	20231024	154800	117927710	5050	5050	5050	5050	0
191	20231024	154700	117927710	5050	5050	5050	5050	0
192	20231024	154600	117927710	5050	5050	5050	5050	0
193	20231024	154500	117927710	5050	5050	5050	5050	0
194	20231024	154400	117927710	5050	5050	5050	5050	0
195	20231024	154300	117927710	5050	5050	5050	5050	0
196	20231024	154200	117927710	5050	5050	5050	5050	0
197	20231024	154100	117927710	5050	5050	5050	5050	0
198	20231024	154000	117927710	5050	5050	5050	5050	0
199	20231024	153900	117927710	5050	5050	5050	5050	0
200	20231024	153800	117927710	5050	5050	5050	5050	0
201	20231024	153700	117927710	5050	5050	5050	5050	0
202	20231024	153600	117927710	5050	5050	5050	5050	0
203	20231024	153500	117927710	5050	5050	5050	5050	0
204	20231024	153400	117927710	5050	5050	5050	5050	0
205	20231024	153300	117927710	5050	5050	5050	5050	0
206	20231024	153200	117927710	5050	5050	5050	5050	0
207	20231024	153100	117927710	5050	5050	5050	5050	0
208	20231024	153000	117927710	5050	5050	5050	5050	280
209	20231024	152900	116513710	5050	5050	5050	5050	0
210	20231024	152800	116513710	5050	5050	5050	5050	0
211	20231024	152700	116513710	5050	5050	5050	5050	0
212	20231024	152600	116513710	5050	5050	5050	5050	0
213	20231024	152500	116513710	5050	5050	5050	5050	0
214	20231024	152400	116513710	5050	5050	5050	5050	0
215	20231024	152300	116513710	5050	5050	5050	5050	0
216	20231024	152200	116513710	5050	5050	5050	5050	0
217	20231024	152100	116513710	5050	5050	5050	5050	0
218	20231024	152000	116513710	5050	5050	5050	5050	0
219	20231024	151900	116513710	5050	5050	5050	5050	0
220	20231024	151800	116513710	5050	5050	5050	5050	5
221	20231024	151700	116488460	5050	5050	5050	5050	0
222	20231024	151600	116488460	5050	5050	5050	5050	661
223	20231024	151500	113150410	5050	5050	5050	5050	0
224	20231024	151400	113150410	5050	5050	5050	5050	0
225	20231024	151300	113150410	5050	5050	5050	5050	0
226	20231024	151200	113150410	5050	5050	5050	5050	0
227	20231024	151100	113150410	5050	5040	5050	5020	108
228	20231024	151000	112607130	5040	5040	5040	5040	184
229	20231024	150900	111679770	5050	5050	5050	5050	0
230	20231024	150800	111679770	5050	5040	5050	5040	3
231	20231024	150700	111664640	5040	5040	5040	5040	0
232	20231024	150600	111664640	5040	5040	5040	5040	0
233	20231024	150500	111664640	5040	5050	5050	5040	3
234	20231024	150400	111649500	5040	5040	5040	5040	128
235	20231024	150300	111004380	5040	5040	5040	5040	0
236	20231024	150200	111004380	5040	5040	5040	5040	0
237	20231024	150100	111004380	5040	5040	5040	5040	0
238	20231024	150000	111004380	5040	5040	5040	5040	0
239	20231024	145900	111004380	5040	5040	5040	5040	0
240	20231024	145800	111004380	5040	5040	5040	5040	0
241	20231024	145700	111004380	5040	5040	5040	5040	0
242	20231024	145600	111004380	5040	5040	5040	5040	0
243	20231024	145500	111004380	5040	5040	5040	5040	0
244	20231024	145400	111004380	5040	5040	5040	5040	0
245	20231024	145300	111004380	5040	5040	5040	5040	200
246	20231024	145200	109996380	5040	5040	5040	5040	0
247	20231024	145100	109996380	5040	5040	5040	5040	100
248	20231024	145000	109492380	5030	5030	5030	5030	41
249	20231024	144900	109286150	5030	5030	5030	5030	28
250	20231024	144800	109145310	5020	5020	5020	5020	0
251	20231024	144700	109145310	5020	5020	5020	5020	1
252	20231024	144600	109140290	5040	5040	5040	5040	0
253	20231024	144500	109140290	5040	5040	5040	5040	0
254	20231024	144400	109140290	5040	5040	5040	5040	0
255	20231024	144300	109140290	5040	5040	5040	5040	0
256	20231024	144200	109140290	5040	5040	5040	5040	0
257	20231024	144100	109140290	5040	5040	5040	5040	0
258	20231024	144000	109140290	5040	5040	5040	5040	0
259	20231024	143900	109140290	5040	5040	5040	5040	0
260	20231024	143800	109140290	5040	5040	5040	5040	2
261	20231024	143700	109130210	5020	5020	5020	5020	0
262	20231024	143600	109130210	5020	5020	5020	5020	0
263	20231024	143500	109130210	5020	5020	5020	5020	0
264	20231024	143400	109130210	5020	5020	5020	5020	0
265	20231024	143300	109130210	5020	5020	5020	5020	0
266	20231024	143200	109130210	5020	5020	5020	5020	1
267	20231024	143100	109125190	5020	5020	5020	5020	0
268	20231024	143000	109125190	5020	5020	5020	5020	0
269	20231024	142900	109125190	5020	5020	5020	5020	90
270	20231024	142800	108673390	5020	5020	5020	5020	0
271	20231024	142700	108673390	5020	5020	5020	5020	0
272	20231024	142600	108673390	5020	5020	5020	5020	1
273	20231024	142500	108668370	5020	5020	5020	5020	0
274	20231024	142400	108668370	5020	5020	5020	5020	0
275	20231024	142300	108668370	5020	5020	5020	5020	0
276	20231024	142200	108668370	5020	5020	5020	5020	100
277	20231024	142100	108166370	5020	5020	5020	5020	3
278	20231024	142000	108151310	5060	5060	5060	5060	0
279	20231024	141900	108151310	5060	5060	5060	5060	0
280	20231024	141800	108151310	5060	5060	5060	5060	0
281	20231024	141700	108151310	5060	5060	5060	5060	3
282	20231024	141600	108136130	5060	5070	5070	5060	46
283	20231024	141500	107903360	5060	5060	5060	5060	51
284	20231024	141400	107645300	5060	5060	5060	5060	0
285	20231024	141300	107645300	5060	5060	5060	5060	0
286	20231024	141200	107645300	5060	5060	5060	5060	0
287	20231024	141100	107645300	5060	5060	5060	5060	0
288	20231024	141000	107645300	5060	5060	5060	5060	0
289	20231024	140900	107645300	5060	5060	5060	5060	0
290	20231024	140800	107645300	5060	5060	5060	5060	5
291	20231024	140700	107620000	5050	5050	5050	5050	0
292	20231024	140600	107620000	5050	5050	5050	5050	1
293	20231024	140500	107614950	5050	5050	5050	5050	1
294	20231024	140400	107609900	5050	5050	5050	5050	0
295	20231024	140300	107609900	5050	5050	5050	5050	20
296	20231024	140200	107508900	5040	5040	5040	5040	0
297	20231024	140100	107508900	5040	5040	5040	5040	56
298	20231024	140000	107226660	5040	5040	5040	5040	45
299	20231024	135900	106999860	5030	5030	5030	5030	60
300	20231024	135800	106698060	5020	5020	5020	5020	0
301	20231024	135700	106698060	5020	5020	5020	5020	1
302	20231024	135600	106693040	5020	5020	5020	5020	0
303	20231024	135500	106693040	5020	5020	5020	5020	0
304	20231024	135400	106693040	5020	5020	5020	5020	46
305	20231024	135300	106462120	5010	5010	5010	5010	0
306	20231024	135200	106462120	5010	4995	5010	4995	3060
307	20231024	135100	91161945	4995	4995	4995	4995	5
308	20231024	135000	91136970	5000	4995	5000	4995	3
309	20231024	134900	91121975	4995	4995	4995	4995	50
310	20231024	134800	90872225	4995	4995	4995	4995	0
311	20231024	134700	90872225	4995	4995	4995	4995	0
312	20231024	134600	90872225	4995	4995	4995	4995	0
313	20231024	134500	90872225	4995	4995	4995	4995	0
314	20231024	134400	90872225	4995	4995	4995	4995	0
315	20231024	134300	90872225	4995	4990	4995	4990	200
316	20231024	134200	89873250	4970	4970	4970	4970	0
317	20231024	134100	89873250	4970	4970	4970	4970	0
318	20231024	134000	89873250	4970	4970	4970	4970	0
319	20231024	133900	89873250	4970	4970	4970	4970	0
320	20231024	133800	89873250	4970	4970	4970	4970	0
321	20231024	133700	89873250	4970	4970	4970	4970	0
322	20231024	133600	89873250	4970	4970	4970	4970	0
323	20231024	133500	89873250	4970	4970	4970	4970	0
324	20231024	133400	89873250	4970	4970	4970	4970	0
325	20231024	133300	89873250	4970	4970	4970	4970	0
326	20231024	133200	89873250	4970	4970	4970	4970	0
327	20231024	133100	89873250	4970	4970	4970	4970	0
328	20231024	133000	89873250	4970	4970	4970	4970	0
329	20231024	132900	89873250	4970	4970	4970	4970	0
330	20231024	132800	89873250	4970	4970	4970	4970	0
331	20231024	132700	89873250	4970	4970	4970	4970	0
332	20231024	132600	89873250	4970	4970	4970	4970	0
333	20231024	132500	89873250	4970	4970	4970	4970	0
334	20231024	132400	89873250	4970	4970	4970	4970	0
335	20231024	132300	89873250	4970	4970	4970	4970	0
336	20231024	132200	89873250	4970	4970	4970	4970	0
337	20231024	132100	89873250	4970	4970	4970	4970	0
338	20231024	132000	89873250	4970	4970	4970	4970	0
339	20231024	131900	89873250	4970	4970	4970	4970	0
340	20231024	131800	89873250	4970	4970	4970	4970	0
341	20231024	131700	89873250	4970	4970	4970	4970	0
342	20231024	131600	89873250	4970	4975	4975	4970	100
343	20231024	131500	89376245	4990	4990	4990	4990	0
344	20231024	131400	89376245	4990	4990	4990	4990	0
345	20231024	131300	89376245	4990	4990	4990	4990	0
346	20231024	131200	89376245	4990	4990	4990	4990	0
347	20231024	131100	89376245	4990	4990	4990	4990	1
348	20231024	131000	89371255	4990	4990	4990	4990	0
349	20231024	130900	89371255	4990	4990	4990	4990	0
350	20231024	130800	89371255	4990	4990	4990	4990	0
351	20231024	130700	89371255	4990	4990	4990	4990	0
352	20231024	130600	89371255	4990	4990	4990	4990	0
353	20231024	130500	89371255	4990	4990	4990	4990	0
354	20231024	130400	89371255	4990	4990	4990	4990	6
355	20231024	130300	89341315	4990	4990	4990	4990	10
356	20231024	130200	89291415	4990	4990	4990	4990	200
357	20231024	130100	88293415	4990	4990	4990	4990	0
358	20231024	130000	88293415	4990	4990	4990	4990	50
359	20231024	125900	88043915	4990	4990	4990	4990	0
360	20231024	125800	88043915	4990	4990	4990	4990	0
361	20231024	125700	88043915	4990	4990	4990	4990	0
362	20231024	125600	88043915	4990	4990	4990	4990	0
363	20231024	125500	88043915	4990	4990	4990	4990	0
364	20231024	125400	88043915	4990	4990	4990	4990	0
365	20231024	125300	88043915	4990	4990	4990	4990	12
366	20231024	125200	87984035	4990	4990	4990	4990	0
367	20231024	125100	87984035	4990	4990	4990	4990	10
368	20231024	125000	87934135	4990	4990	4990	4990	0
369	20231024	124900	87934135	4990	4990	4990	4990	0
370	20231024	124800	87934135	4990	4990	4990	4990	0
371	20231024	124700	87934135	4990	4990	4990	4990	0
372	20231024	124600	87934135	4990	4990	4990	4990	0
373	20231024	124500	87934135	4990	4990	4990	4990	0
374	20231024	124400	87934135	4990	4990	4990	4990	0
375	20231024	124300	87934135	4990	4990	4990	4990	0
376	20231024	124200	87934135	4990	4990	4990	4990	0
377	20231024	124100	87934135	4990	4985	4990	4985	5
378	20231024	124000	87909200	4980	4980	4980	4980	3
379	20231024	123900	87894260	4985	4985	4985	4985	0
380	20231024	123800	87894260	4985	4985	4985	4985	0
381	20231024	123700	87894260	4985	4985	4985	4985	0
382	20231024	123600	87894260	4985	4985	4985	4985	0
383	20231024	123500	87894260	4985	4985	4985	4985	0
384	20231024	123400	87894260	4985	4980	4985	4980	56
385	20231024	123300	87615285	4980	4980	4980	4980	0
386	20231024	123200	87615285	4980	4980	4980	4980	0
387	20231024	123100	87615285	4980	4980	4980	4980	0
388	20231024	123000	87615285	4980	4980	4980	4980	0
389	20231024	122900	87615285	4980	4980	4980	4980	0
390	20231024	122800	87615285	4980	4980	4980	4980	0
391	20231024	122700	87615285	4980	4975	4980	4975	800
392	20231024	122600	83634960	4975	4975	4975	4975	0
393	20231024	122500	83634960	4975	4975	4975	4975	5
394	20231024	122400	83610085	4975	4975	4975	4975	2
395	20231024	122300	83600135	4970	4970	4970	4970	3
396	20231024	122200	83585225	4970	4970	4970	4970	0
397	20231024	122100	83585225	4970	4970	4970	4970	0
398	20231024	122000	83585225	4970	4970	4970	4970	0
399	20231024	121900	83585225	4970	4970	4970	4970	0
400	20231024	121800	83585225	4970	4970	4970	4970	2
401	20231024	121700	83575285	4970	4970	4970	4970	0
402	20231024	121600	83575285	4970	4970	4970	4970	0
403	20231024	121500	83575285	4970	4970	4970	4970	0
404	20231024	121400	83575285	4970	4970	4970	4970	0
405	20231024	121300	83575285	4970	4970	4970	4970	0
406	20231024	121200	83575285	4970	4970	4970	4970	0
407	20231024	121100	83575285	4970	4970	4970	4970	0
408	20231024	121000	83575285	4970	4970	4970	4970	0
409	20231024	120900	83575285	4970	4970	4970	4970	1
410	20231024	120800	83570315	4970	4970	4970	4970	0
411	20231024	120700	83570315	4970	4970	4970	4970	0
412	20231024	120600	83570315	4970	4970	4970	4970	0
413	20231024	120500	83570315	4970	4970	4970	4970	198
414	20231024	120400	82586255	4970	4970	4970	4970	14
415	20231024	120300	82516675	4970	4970	4970	4970	0
416	20231024	120200	82516675	4970	4970	4970	4970	0
417	20231024	120100	82516675	4970	4970	4970	4970	0
418	20231024	120000	82516675	4970	4970	4970	4970	0
419	20231024	115900	82516675	4970	4970	4970	4970	0
420	20231024	115800	82516675	4970	4970	4970	4970	0
421	20231024	115700	82516675	4970	4970	4970	4970	20
422	20231024	115600	82417275	4965	4965	4965	4965	0
423	20231024	115500	82417275	4965	4965	4965	4965	1
424	20231024	115400	82412310	4965	4965	4965	4965	0
425	20231024	115300	82412310	4965	4965	4965	4965	0
426	20231024	115200	82412310	4965	4965	4965	4965	0
427	20231024	115100	82412310	4965	4965	4965	4965	300
428	20231024	115000	80922810	4945	4945	4945	4945	0
429	20231024	114900	80922810	4945	4945	4945	4945	0
430	20231024	114800	80922810	4945	4945	4945	4945	0
431	20231024	114700	80922810	4945	4945	4945	4945	0
432	20231024	114600	80922810	4945	4960	4960	4945	300
433	20231024	114500	79437625	4950	4950	4950	4950	0
434	20231024	114400	79437625	4950	4950	4950	4950	0
435	20231024	114300	79437625	4950	4950	4950	4950	0
436	20231024	114200	79437625	4950	4950	4950	4950	0
437	20231024	114100	79437625	4950	4950	4950	4950	0
438	20231024	114000	79437625	4950	4950	4950	4950	0
439	20231024	113900	79437625	4950	4950	4950	4950	0
440	20231024	113800	79437625	4950	4950	4950	4950	0
441	20231024	113700	79437625	4950	4950	4950	4950	0
442	20231024	113600	79437625	4950	4950	4950	4950	0
443	20231024	113500	79437625	4950	4950	4950	4950	0
444	20231024	113400	79437625	4950	4950	4950	4950	0
445	20231024	113300	79437625	4950	4950	4950	4950	0
446	20231024	113200	79437625	4950	4950	4950	4950	0
447	20231024	113100	79437625	4950	4950	4950	4950	0
448	20231024	113000	79437625	4950	4965	4965	4950	984
449	20231024	112900	74566055	4965	4965	4965	4965	0
450	20231024	112800	74566055	4965	4965	4965	4965	0
451	20231024	112700	74566055	4965	4965	4965	4965	0
452	20231024	112600	74566055	4965	4965	4965	4965	0
453	20231024	112500	74566055	4965	4965	4965	4965	0
454	20231024	112400	74566055	4965	4965	4965	4965	0
455	20231024	112300	74566055	4965	4965	4965	4965	0
456	20231024	112200	74566055	4965	4965	4965	4965	0
457	20231024	112100	74566055	4965	4965	4965	4965	0
458	20231024	112000	74566055	4965	4965	4965	4965	0
459	20231024	111900	74566055	4965	4965	4965	4965	0
460	20231024	111800	74566055	4965	4965	4965	4965	20
461	20231024	111700	74466755	4960	4960	4960	4960	0
462	20231024	111600	74466755	4960	4960	4960	4960	0
463	20231024	111500	74466755	4960	4960	4960	4960	0
464	20231024	111400	74466755	4960	4960	4960	4960	0
465	20231024	111300	74466755	4960	4960	4960	4960	0
466	20231024	111200	74466755	4960	4950	4960	4950	2646
467	20231024	111100	61363935	4950	4945	4950	4945	320
468	20231024	111000	59780035	4945	4945	4945	4945	169
469	20231024	110900	58944330	4945	4960	4960	4940	787
470	20231024	110800	55054835	4940	4940	4940	4940	0
471	20231024	110700	55054835	4940	4940	4940	4940	0
472	20231024	110600	55054835	4940	4940	4940	4940	0
473	20231024	110500	55054835	4940	4940	4940	4940	0
474	20231024	110400	55054835	4940	4940	4940	4940	0
475	20231024	110300	55054835	4940	4940	4940	4940	0
476	20231024	110200	55054835	4940	4940	4940	4940	0
477	20231024	110100	55054835	4940	4940	4940	4940	0
478	20231024	110000	55054835	4940	4940	4940	4940	0
479	20231024	105900	55054835	4940	4940	4940	4940	0
480	20231024	105800	55054835	4940	4940	4940	4940	0
481	20231024	105700	55054835	4940	4940	4940	4940	0
482	20231024	105600	55054835	4940	4940	4940	4940	0
483	20231024	105500	55054835	4940	4940	4940	4940	0
484	20231024	105400	55054835	4940	4940	4940	4940	10
485	20231024	105300	55005435	4960	4960	4960	4960	0
486	20231024	105200	55005435	4960	4960	4960	4960	0
487	20231024	105100	55005435	4960	4960	4960	4960	0
488	20231024	105000	55005435	4960	4960	4960	4960	3
489	20231024	104900	54990555	4960	4960	4960	4960	7
490	20231024	104800	54955835	4955	4955	4955	4955	100
491	20231024	104700	54460335	4960	4960	4960	4960	0
492	20231024	104600	54460335	4960	4955	4960	4955	7
493	20231024	104500	54425645	4955	4955	4955	4955	12
494	20231024	104400	54366185	4950	4950	4950	4950	15
495	20231024	104300	54291935	4950	4950	4950	4950	0
496	20231024	104200	54291935	4950	4950	4950	4950	0
497	20231024	104100	54291935	4950	4945	4950	4945	373
498	20231024	104000	52445990	4935	4935	4935	4935	0
499	20231024	103900	52445990	4935	4940	4940	4935	49
500	20231024	103800	52204135	4940	4945	4945	4940	432
501	20231024	103700	50068565	4945	4945	4945	4945	900
502	20231024	103600	45618065	4945	4945	4945	4945	0
503	20231024	103500	45618065	4945	4945	4945	4945	0
504	20231024	103400	45618065	4945	4950	4950	4945	21
505	20231024	103300	45514215	4950	4950	4950	4950	0
506	20231024	103200	45514215	4950	4950	4950	4950	0
507	20231024	103100	45514215	4950	4950	4950	4950	2
508	20231024	103000	45504315	4950	4950	4950	4950	8
509	20231024	102900	45464715	4950	4950	4950	4950	0
510	20231024	102800	45464715	4950	4950	4950	4950	1700
511	20231024	102700	37049715	4950	4950	4950	4950	0
512	20231024	102600	37049715	4950	4960	4960	4950	500
513	20231024	102500	34571945	4960	4960	4960	4960	0
514	20231024	102400	34571945	4960	4965	4965	4960	2016
515	20231024	102300	24572535	4960	4970	4970	4960	300
516	20231024	102200	23081940	4975	4980	4980	4975	314
517	20231024	102100	21518825	4980	4980	4980	4980	10
518	20231024	102000	21469025	4985	4985	4985	4985	0
519	20231024	101900	21469025	4985	4985	4985	4985	0
520	20231024	101800	21469025	4985	4985	4985	4985	0
521	20231024	101700	21469025	4985	4985	4985	4985	0
522	20231024	101600	21469025	4985	4985	4985	4985	3
523	20231024	101500	21454070	4990	4990	4990	4990	0
524	20231024	101400	21454070	4990	4990	4990	4990	0
525	20231024	101300	21454070	4990	4990	4990	4990	0
526	20231024	101200	21454070	4990	4990	4990	4990	0
527	20231024	101100	21454070	4990	4990	4990	4990	0
528	20231024	101000	21454070	4990	4990	4990	4990	0
529	20231024	100900	21454070	4990	4990	4990	4990	0
530	20231024	100800	21454070	4990	4990	4990	4990	0
531	20231024	100700	21454070	4990	4990	4990	4990	0
532	20231024	100600	21454070	4990	4990	4990	4990	0
533	20231024	100500	21454070	4990	4990	4990	4990	0
534	20231024	100400	21454070	4990	4990	4990	4990	0
535	20231024	100300	21454070	4990	4990	4990	4990	0
536	20231024	100200	21454070	4990	4990	4990	4990	0
537	20231024	100100	21454070	4990	4990	4990	4990	0
538	20231024	100000	21454070	4990	4990	4990	4990	0
539	20231024	095900	21454070	4990	4990	4990	4990	30
540	20231024	095800	21304370	4990	4990	4990	4990	80
541	20231024	095700	20905170	5000	5000	5000	5000	0
542	20231024	095600	20905170	5000	4990	5000	4990	301
543	20231024	095500	19403170	4990	4995	4995	4990	576
544	20231024	095400	16528885	4990	4990	4990	4990	14
545	20231024	095300	16459025	5000	5000	5000	5000	0
546	20231024	095200	16459025	5000	5000	5000	5000	0
547	20231024	095100	16459025	5000	5000	5000	5000	1
548	20231024	095000	16454025	5000	5000	5000	5000	0
549	20231024	094900	16454025	5000	4990	5000	4990	150
550	20231024	094800	15704125	4990	4990	4990	4990	0
551	20231024	094700	15704125	4990	4990	4990	4990	0
552	20231024	094600	15704125	4990	4990	4990	4990	0
553	20231024	094500	15704125	4990	4990	4990	4990	0
554	20231024	094400	15704125	4990	4990	4990	4990	0
555	20231024	094300	15704125	4990	4990	4990	4990	0
556	20231024	094200	15704125	4990	4990	4990	4990	0
557	20231024	094100	15704125	4990	4990	4990	4990	151
558	20231024	094000	14950635	4995	4995	4995	4995	0
559	20231024	093900	14950635	4995	4995	4995	4995	13
560	20231024	093800	14885700	4995	4995	4995	4995	0
561	20231024	093700	14885700	4995	4995	4995	4995	0
562	20231024	093600	14885700	4995	4995	4995	4995	0
563	20231024	093500	14885700	4995	4990	4995	4990	70
564	20231024	093400	14536300	5000	5000	5000	5000	1
565	20231024	093300	14531300	4985	4985	4985	4985	0
566	20231024	093200	14531300	4985	4995	4995	4985	102
567	20231024	093100	14022760	5000	5000	5000	5000	0
568	20231024	093000	14022760	5000	5000	5000	5000	5
569	20231024	092900	13997760	5000	5000	5000	5000	0
570	20231024	092800	13997760	5000	5000	5000	5000	0
571	20231024	092700	13997760	5000	5000	5000	5000	0
572	20231024	092600	13997760	5000	5000	5000	5000	0
573	20231024	092500	13997760	5000	5010	5010	5000	170
574	20231024	092400	13147320	5020	5020	5020	5020	0
575	20231024	092300	13147320	5020	5020	5020	5020	0
576	20231024	092200	13147320	5020	5020	5020	5020	0
577	20231024	092100	13147320	5020	5000	5020	5000	300
578	20231024	092000	11641690	5000	5000	5000	5000	17
579	20231024	091900	11556690	4960	5000	5000	4960	1110
580	20231024	091800	6027345	5030	5030	5030	5030	0
581	20231024	091700	6027345	5030	5030	5030	5030	0
582	20231024	091600	6027345	5030	5030	5030	5030	0
583	20231024	091500	6027345	5030	5030	5030	5030	0
584	20231024	091400	6027345	5030	5030	5030	5030	0
585	20231024	091300	6027345	5030	5030	5030	5030	102
586	20231024	091200	5514285	5030	5030	5030	5030	0
587	20231024	091100	5514285	5030	5010	5030	5010	600
588	20231024	091000	2498305	5020	5020	5020	5020	0
589	20231024	090900	2498305	5020	5020	5020	5020	0
590	20231024	090800	2498305	5020	5020	5020	5020	88
591	20231024	090700	2056545	5000	5000	5000	5000	0
592	20231024	090600	2056545	5000	5000	5000	5000	0
593	20231024	090500	2056545	5000	5010	5020	5000	102
594	20231024	090400	1544535	5010	5010	5010	5010	104
595	20231024	090300	1023495	5010	4995	5010	4995	43
596	20231024	090200	808565	4980	4980	4980	4980	36
597	20231024	090100	629285	4955	4955	4955	4955	0
598	20231024	090000	629285	4955	4955	4955	4955	127