KissMeData/017480/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185800	69628085	5010	5010	5010	5010	216
3	20231026	185700	69628085	5010	5010	5010	5010	0
4	20231026	185600	69628085	5010	5010	5010	5010	0
5	20231026	185500	69628085	5010	5010	5010	5010	0
6	20231026	185400	69628085	5010	5010	5010	5010	0
7	20231026	185300	69628085	5010	5010	5010	5010	0
8	20231026	185200	69628085	5010	5010	5010	5010	0
9	20231026	185100	69628085	5010	5010	5010	5010	0
10	20231026	185000	69628085	5010	5010	5010	5010	0
11	20231026	184900	69628085	5010	5010	5010	5010	0
12	20231026	184800	69628085	5010	5010	5010	5010	0
13	20231026	184700	69628085	5010	5010	5010	5010	0
14	20231026	184600	69628085	5010	5010	5010	5010	0
15	20231026	184500	69628085	5010	5010	5010	5010	0
16	20231026	184400	69628085	5010	5010	5010	5010	0
17	20231026	184300	69628085	5010	5010	5010	5010	0
18	20231026	184200	69628085	5010	5010	5010	5010	0
19	20231026	184100	69628085	5010	5010	5010	5010	0
20	20231026	184000	69628085	5010	5010	5010	5010	0
21	20231026	183900	69628085	5010	5010	5010	5010	0
22	20231026	183800	69628085	5010	5010	5010	5010	0
23	20231026	183700	69628085	5010	5010	5010	5010	0
24	20231026	183600	69628085	5010	5010	5010	5010	0
25	20231026	183500	69628085	5010	5010	5010	5010	0
26	20231026	183400	69628085	5010	5010	5010	5010	0
27	20231026	183300	69628085	5010	5010	5010	5010	0
28	20231026	183200	69628085	5010	5010	5010	5010	0
29	20231026	183100	69628085	5010	5010	5010	5010	0
30	20231026	183000	69628085	5010	5010	5010	5010	0
31	20231026	182900	69628085	5010	5010	5010	5010	0
32	20231026	182800	69628085	5010	5010	5010	5010	216
33	20231026	182700	69628085	5010	5010	5010	5010	0
34	20231026	182600	69628085	5010	5010	5010	5010	0
35	20231026	182500	69628085	5010	5010	5010	5010	0
36	20231026	182400	69628085	5010	5010	5010	5010	0
37	20231026	182300	69628085	5010	5010	5010	5010	0
38	20231026	182200	69628085	5010	5010	5010	5010	0
39	20231026	182100	69628085	5010	5010	5010	5010	0
40	20231026	182000	69628085	5010	5010	5010	5010	0
41	20231026	181900	69628085	5010	5010	5010	5010	0
42	20231026	181800	69628085	5010	5010	5010	5010	0
43	20231026	181700	69628085	5010	5010	5010	5010	0
44	20231026	181600	69628085	5010	5010	5010	5010	0
45	20231026	181500	69628085	5010	5010	5010	5010	0
46	20231026	181400	69628085	5010	5010	5010	5010	0
47	20231026	181300	69628085	5010	5010	5010	5010	0
48	20231026	181200	69628085	5010	5010	5010	5010	0
49	20231026	181100	69628085	5010	5010	5010	5010	0
50	20231026	181000	69628085	5010	5010	5010	5010	0
51	20231026	180900	69628085	5010	5010	5010	5010	0
52	20231026	180800	69628085	5010	5010	5010	5010	0
53	20231026	180700	69628085	5010	5010	5010	5010	0
54	20231026	180600	69628085	5010	5010	5010	5010	0
55	20231026	180500	69628085	5010	5010	5010	5010	0
56	20231026	180400	69628085	5010	5010	5010	5010	0
57	20231026	180300	69628085	5010	5010	5010	5010	0
58	20231026	180200	69628085	5010	5010	5010	5010	0
59	20231026	180100	69628085	5010	5010	5010	5010	0
60	20231026	180000	69628085	5010	5010	5010	5010	0
61	20231026	175900	69628085	5010	5010	5010	5010	0
62	20231026	175800	69628085	5010	5010	5010	5010	216
63	20231026	175700	69628085	5010	5010	5010	5010	0
64	20231026	175600	69628085	5010	5010	5010	5010	0
65	20231026	175500	69628085	5010	5010	5010	5010	0
66	20231026	175400	69628085	5010	5010	5010	5010	0
67	20231026	175300	69628085	5010	5010	5010	5010	0
68	20231026	175200	69628085	5010	5010	5010	5010	0
69	20231026	175100	69628085	5010	5010	5010	5010	0
70	20231026	175000	69628085	5010	5010	5010	5010	0
71	20231026	174900	69628085	5010	5010	5010	5010	0
72	20231026	174800	69628085	5010	5010	5010	5010	0
73	20231026	174700	69628085	5010	5010	5010	5010	0
74	20231026	174600	69628085	5010	5010	5010	5010	0
75	20231026	174500	69628085	5010	5010	5010	5010	0
76	20231026	174400	69628085	5010	5010	5010	5010	0
77	20231026	174300	69628085	5010	5010	5010	5010	0
78	20231026	174200	69628085	5010	5010	5010	5010	0
79	20231026	174100	69628085	5010	5010	5010	5010	0
80	20231026	174000	69628085	5010	5010	5010	5010	0
81	20231026	173900	69628085	5010	5010	5010	5010	0
82	20231026	173800	69628085	5010	5010	5010	5010	0
83	20231026	173700	69628085	5010	5010	5010	5010	0
84	20231026	173600	69628085	5010	5010	5010	5010	0
85	20231026	173500	69628085	5010	5010	5010	5010	0
86	20231026	173400	69628085	5010	5010	5010	5010	0
87	20231026	173300	69628085	5010	5010	5010	5010	0
88	20231026	173200	69628085	5010	5010	5010	5010	0
89	20231026	173100	69628085	5010	5010	5010	5010	0
90	20231026	173000	69628085	5010	5010	5010	5010	0
91	20231026	172900	69628085	5010	5010	5010	5010	0
92	20231026	172800	69628085	5010	5010	5010	5010	216
93	20231026	172700	69628085	5010	5010	5010	5010	0
94	20231026	172600	69628085	5010	5010	5010	5010	0
95	20231026	172500	69628085	5010	5010	5010	5010	0
96	20231026	172400	69628085	5010	5010	5010	5010	0
97	20231026	172300	69628085	5010	5010	5010	5010	0
98	20231026	172200	69628085	5010	5010	5010	5010	0
99	20231026	172100	69628085	5010	5010	5010	5010	0
100	20231026	172000	69628085	5010	5010	5010	5010	0
101	20231026	171900	69628085	5010	5010	5010	5010	0
102	20231026	171800	69628085	5010	5010	5010	5010	0
103	20231026	171700	69628085	5010	5010	5010	5010	0
104	20231026	171600	69628085	5010	5010	5010	5010	0
105	20231026	171500	69628085	5010	5010	5010	5010	0
106	20231026	171400	69628085	5010	5010	5010	5010	0
107	20231026	171300	69628085	5010	5010	5010	5010	0
108	20231026	171200	69628085	5010	5010	5010	5010	0
109	20231026	171100	69628085	5010	5010	5010	5010	0
110	20231026	171000	69628085	5010	5010	5010	5010	0
111	20231026	170900	69628085	5010	5010	5010	5010	0
112	20231026	170800	69628085	5010	5010	5010	5010	0
113	20231026	170700	69628085	5010	5010	5010	5010	0
114	20231026	170600	69628085	5010	5010	5010	5010	0
115	20231026	170500	69628085	5010	5010	5010	5010	0
116	20231026	170400	69628085	5010	5010	5010	5010	0
117	20231026	170300	69628085	5010	5010	5010	5010	0
118	20231026	170200	69628085	5010	5010	5010	5010	0
119	20231026	170100	69628085	5010	5010	5010	5010	0
120	20231026	170000	69628085	5010	5010	5010	5010	0
121	20231026	165900	69628085	5010	5010	5010	5010	0
122	20231026	165800	69628085	5010	5010	5010	5010	216
123	20231026	165700	69628085	5010	5010	5010	5010	0
124	20231026	165600	69628085	5010	5010	5010	5010	0
125	20231026	165500	69628085	5010	5010	5010	5010	0
126	20231026	165400	69628085	5010	5010	5010	5010	0
127	20231026	165300	69628085	5010	5010	5010	5010	0
128	20231026	165200	69628085	5010	5010	5010	5010	0
129	20231026	165100	69628085	5010	5010	5010	5010	0
130	20231026	165000	69628085	5010	5010	5010	5010	0
131	20231026	164900	69628085	5010	5010	5010	5010	0
132	20231026	164800	69628085	5010	5010	5010	5010	0
133	20231026	164700	69628085	5010	5010	5010	5010	0
134	20231026	164600	69628085	5010	5010	5010	5010	0
135	20231026	164500	69628085	5010	5010	5010	5010	0
136	20231026	164400	69628085	5010	5010	5010	5010	0
137	20231026	164300	69628085	5010	5010	5010	5010	0
138	20231026	164200	69628085	5010	5010	5010	5010	0
139	20231026	164100	69628085	5010	5010	5010	5010	0
140	20231026	164000	69628085	5010	5010	5010	5010	0
141	20231026	163900	69628085	5010	5010	5010	5010	0
142	20231026	163800	69628085	5010	5010	5010	5010	0
143	20231026	163700	69628085	5010	5010	5010	5010	0
144	20231026	163600	69628085	5010	5010	5010	5010	0
145	20231026	163500	69628085	5010	5010	5010	5010	0
146	20231026	163400	69628085	5010	5010	5010	5010	0
147	20231026	163300	69628085	5010	5010	5010	5010	0
148	20231026	163200	69628085	5010	5010	5010	5010	0
149	20231026	163100	69628085	5010	5010	5010	5010	0
150	20231026	163000	69628085	5010	5010	5010	5010	0
151	20231026	162900	69628085	5010	5010	5010	5010	0
152	20231026	162800	69628085	5010	5010	5010	5010	216
153	20231026	162700	69628085	5010	5010	5010	5010	0
154	20231026	162600	69628085	5010	5010	5010	5010	0
155	20231026	162500	69628085	5010	5010	5010	5010	0
156	20231026	162400	69628085	5010	5010	5010	5010	0
157	20231026	162300	69628085	5010	5010	5010	5010	0
158	20231026	162200	69628085	5010	5010	5010	5010	0
159	20231026	162100	69628085	5010	5010	5010	5010	0
160	20231026	162000	69628085	5010	5010	5010	5010	0
161	20231026	161900	69628085	5010	5010	5010	5010	0
162	20231026	161800	69628085	5010	5010	5010	5010	0
163	20231026	161700	69628085	5010	5010	5010	5010	0
164	20231026	161600	69628085	5010	5010	5010	5010	0
165	20231026	161500	69628085	5010	5010	5010	5010	0
166	20231026	161400	69628085	5010	5010	5010	5010	0
167	20231026	161300	69628085	5010	5010	5010	5010	0
168	20231026	161200	69628085	5010	5010	5010	5010	0
169	20231026	161100	69628085	5010	5010	5010	5010	0
170	20231026	161000	69628085	5010	5010	5010	5010	0
171	20231026	160900	69628085	5010	5010	5010	5010	0
172	20231026	160800	69628085	5010	5010	5010	5010	0
173	20231026	160700	69628085	5010	5010	5010	5010	0
174	20231026	160600	69628085	5010	5010	5010	5010	0
175	20231026	160500	69628085	5010	5010	5010	5010	0
176	20231026	160400	69628085	5010	5010	5010	5010	0
177	20231026	160300	69628085	5010	5010	5010	5010	0
178	20231026	160200	69628085	5010	5010	5010	5010	0
179	20231026	160100	69628085	5010	5010	5010	5010	0
180	20231026	160000	69628085	5010	5010	5010	5010	0
181	20231026	155900	69628085	5010	5010	5010	5010	0
182	20231026	155800	69628085	5010	5010	5010	5010	216
183	20231026	155700	69628085	5010	5010	5010	5010	0
184	20231026	155600	69628085	5010	5010	5010	5010	0
185	20231026	155500	69628085	5010	5010	5010	5010	0
186	20231026	155400	69628085	5010	5010	5010	5010	0
187	20231026	155300	69628085	5010	5010	5010	5010	0
188	20231026	155200	69628085	5010	5010	5010	5010	0
189	20231026	155100	69628085	5010	5010	5010	5010	0
190	20231026	155000	69628085	5010	5010	5010	5010	0
191	20231026	154900	69628085	5010	5010	5010	5010	0
192	20231026	154800	69628085	5010	5010	5010	5010	0
193	20231026	154700	69628085	5010	5010	5010	5010	0
194	20231026	154600	69628085	5010	5010	5010	5010	0
195	20231026	154500	69628085	5010	5010	5010	5010	0
196	20231026	154400	69628085	5010	5010	5010	5010	0
197	20231026	154300	69628085	5010	5010	5010	5010	0
198	20231026	154200	69628085	5010	5010	5010	5010	0
199	20231026	154100	69628085	5010	5010	5010	5010	0
200	20231026	154000	69628085	5010	5010	5010	5010	0
201	20231026	153900	69628085	5010	5010	5010	5010	0
202	20231026	153800	69628085	5010	5010	5010	5010	0
203	20231026	153700	69628085	5010	5010	5010	5010	0
204	20231026	153600	69628085	5010	5010	5010	5010	0
205	20231026	153500	69628085	5010	5010	5010	5010	0
206	20231026	153400	69628085	5010	5010	5010	5010	0
207	20231026	153300	69628085	5010	5010	5010	5010	0
208	20231026	153200	69628085	5010	5010	5010	5010	0
209	20231026	153100	69628085	5010	5010	5010	5010	0
210	20231026	153000	69628085	5010	5010	5010	5010	216
211	20231026	152900	68545925	5010	5010	5010	5010	0
212	20231026	152800	68545925	5010	5010	5010	5010	0
213	20231026	152700	68545925	5010	5010	5010	5010	0
214	20231026	152600	68545925	5010	5010	5010	5010	0
215	20231026	152500	68545925	5010	5010	5010	5010	0
216	20231026	152400	68545925	5010	5010	5010	5010	0
217	20231026	152300	68545925	5010	5010	5010	5010	0
218	20231026	152200	68545925	5010	5010	5010	5010	0
219	20231026	152100	68545925	5010	5010	5010	5010	0
220	20231026	152000	68545925	5010	5010	5010	5010	0
221	20231026	151900	68545925	5010	5010	5010	5010	0
222	20231026	151800	68545925	5010	5000	5010	5000	429
223	20231026	151700	66400915	5000	5000	5000	5000	50
224	20231026	151600	66150915	5020	5020	5020	5020	0
225	20231026	151500	66150915	5020	5020	5020	5020	0
226	20231026	151400	66150915	5020	5020	5020	5020	0
227	20231026	151300	66150915	5020	5020	5020	5020	0
228	20231026	151200	66150915	5020	5020	5020	5020	2
229	20231026	151100	66140875	4990	4990	4990	4990	0
230	20231026	151000	66140875	4990	4990	4990	4990	0
231	20231026	150900	66140875	4990	4990	4990	4990	0
232	20231026	150800	66140875	4990	4990	4990	4990	0
233	20231026	150700	66140875	4990	4990	4990	4990	0
234	20231026	150600	66140875	4990	4990	4990	4990	0
235	20231026	150500	66140875	4990	4990	4990	4990	1
236	20231026	150400	66135885	4990	4990	4990	4990	0
237	20231026	150300	66135885	4990	4990	4990	4990	1
238	20231026	150200	66130895	5030	5030	5030	5030	0
239	20231026	150100	66130895	5030	5030	5030	5030	0
240	20231026	150000	66130895	5030	5030	5030	5030	0
241	20231026	145900	66130895	5030	5030	5030	5030	0
242	20231026	145800	66130895	5030	5030	5030	5030	0
243	20231026	145700	66130895	5030	5030	5030	5030	0
244	20231026	145600	66130895	5030	5030	5030	5030	0
245	20231026	145500	66130895	5030	5030	5030	5030	0
246	20231026	145400	66130895	5030	5030	5030	5030	0
247	20231026	145300	66130895	5030	5030	5030	5030	0
248	20231026	145200	66130895	5030	5030	5030	5030	0
249	20231026	145100	66130895	5030	5030	5030	5030	0
250	20231026	145000	66130895	5030	5030	5030	5030	0
251	20231026	144900	66130895	5030	5030	5030	5030	0
252	20231026	144800	66130895	5030	5030	5030	5030	0
253	20231026	144700	66130895	5030	5030	5030	5030	0
254	20231026	144600	66130895	5030	5030	5030	5030	0
255	20231026	144500	66130895	5030	5030	5030	5030	0
256	20231026	144400	66130895	5030	5030	5030	5030	0
257	20231026	144300	66130895	5030	5030	5030	5030	0
258	20231026	144200	66130895	5030	5030	5030	5030	0
259	20231026	144100	66130895	5030	5030	5030	5030	0
260	20231026	144000	66130895	5030	5030	5030	5030	0
261	20231026	143900	66130895	5030	5030	5030	5030	0
262	20231026	143800	66130895	5030	5030	5030	5030	0
263	20231026	143700	66130895	5030	5030	5030	5030	0
264	20231026	143600	66130895	5030	5010	5030	5010	25
265	20231026	143500	66005535	4970	4970	4970	4970	0
266	20231026	143400	66005535	4970	4970	4970	4970	0
267	20231026	143300	66005535	4970	4985	4985	4970	100
268	20231026	143200	65508125	5000	5000	5000	5000	0
269	20231026	143100	65508125	5000	5000	5000	5000	100
270	20231026	143000	65008125	5000	5000	5000	5000	1
271	20231026	142900	65003125	5000	5000	5000	5000	0
272	20231026	142800	65003125	5000	5000	5000	5000	0
273	20231026	142700	65003125	5000	5000	5000	5000	0
274	20231026	142600	65003125	5000	5000	5000	5000	0
275	20231026	142500	65003125	5000	5000	5000	5000	0
276	20231026	142400	65003125	5000	5000	5000	5000	0
277	20231026	142300	65003125	5000	5000	5000	5000	0
278	20231026	142200	65003125	5000	5000	5000	5000	170
279	20231026	142100	64153125	5000	5000	5000	5000	0
280	20231026	142000	64153125	5000	5000	5000	5000	0
281	20231026	141900	64153125	5000	5000	5000	5000	0
282	20231026	141800	64153125	5000	5000	5000	5000	0
283	20231026	141700	64153125	5000	5000	5000	5000	0
284	20231026	141600	64153125	5000	5000	5000	5000	0
285	20231026	141500	64153125	5000	5000	5000	5000	0
286	20231026	141400	64153125	5000	5000	5000	5000	0
287	20231026	141300	64153125	5000	5000	5000	5000	0
288	20231026	141200	64153125	5000	5000	5000	5000	0
289	20231026	141100	64153125	5000	5000	5000	5000	0
290	20231026	141000	64153125	5000	5000	5000	5000	0
291	20231026	140900	64153125	5000	5000	5000	5000	0
292	20231026	140800	64153125	5000	5000	5000	5000	0
293	20231026	140700	64153125	5000	5000	5000	5000	0
294	20231026	140600	64153125	5000	5000	5000	5000	0
295	20231026	140500	64153125	5000	5000	5000	5000	3
296	20231026	140400	64138125	4975	4980	4980	4975	78
297	20231026	140300	63749975	4975	4975	4975	4975	0
298	20231026	140200	63749975	4975	4975	4975	4975	0
299	20231026	140100	63749975	4975	4975	4975	4975	0
300	20231026	140000	63749975	4975	4980	4980	4975	192
301	20231026	135900	62794750	5000	5000	5000	5000	0
302	20231026	135800	62794750	5000	4990	5000	4990	203
303	20231026	135700	61781760	4975	4980	4980	4975	500
304	20231026	135600	59294250	4980	4980	4980	4980	0
305	20231026	135500	59294250	4980	4980	4980	4980	10
306	20231026	135400	59244450	4980	4980	4980	4980	54
307	20231026	135300	58975530	4985	4985	4985	4985	50
308	20231026	135200	58726280	4990	4990	4990	4990	21
309	20231026	135100	58621490	5000	5000	5000	5000	2
310	20231026	135000	58611490	5020	5020	5020	5020	0
311	20231026	134900	58611490	5020	5020	5020	5020	0
312	20231026	134800	58611490	5020	5020	5020	5020	0
313	20231026	134700	58611490	5020	5020	5020	5020	0
314	20231026	134600	58611490	5020	5020	5020	5020	0
315	20231026	134500	58611490	5020	5020	5020	5020	0
316	20231026	134400	58611490	5020	5020	5020	5020	0
317	20231026	134300	58611490	5020	5020	5020	5020	0
318	20231026	134200	58611490	5020	5020	5020	5020	0
319	20231026	134100	58611490	5020	5020	5020	5020	1
320	20231026	134000	58606470	5020	5020	5020	5020	3
321	20231026	133900	58591410	4995	4995	4995	4995	13
322	20231026	133800	58526475	4995	4995	4995	4995	3
323	20231026	133700	58511490	5030	5030	5030	5030	0
324	20231026	133600	58511490	5030	5030	5030	5030	2
325	20231026	133500	58501430	5030	5030	5030	5030	0
326	20231026	133400	58501430	5030	5030	5030	5030	0
327	20231026	133300	58501430	5030	5030	5030	5030	0
328	20231026	133200	58501430	5030	5030	5030	5030	0
329	20231026	133100	58501430	5030	5030	5030	5030	2
330	20231026	133000	58491370	5050	5050	5050	5050	0
331	20231026	132900	58491370	5050	4995	5050	4995	16
332	20231026	132800	58410775	4990	4990	4990	4990	47
333	20231026	132700	58176245	4995	4995	4995	4995	0
334	20231026	132600	58176245	4995	4995	4995	4995	2
335	20231026	132500	58166255	4995	4995	4995	4995	0
336	20231026	132400	58166255	4995	4995	4995	4995	11
337	20231026	132300	58111310	5000	5000	5000	5000	10
338	20231026	132200	58061310	5000	5000	5000	5000	0
339	20231026	132100	58061310	5000	5000	5000	5000	2
340	20231026	132000	58051310	5000	5000	5000	5000	0
341	20231026	131900	58051310	5000	5000	5000	5000	0
342	20231026	131800	58051310	5000	5000	5000	5000	0
343	20231026	131700	58051310	5000	5000	5000	5000	0
344	20231026	131600	58051310	5000	5000	5000	5000	2
345	20231026	131500	58041310	5000	5000	5000	5000	255
346	20231026	131400	56766310	5000	5000	5000	5000	0
347	20231026	131300	56766310	5000	5000	5000	5000	0
348	20231026	131200	56766310	5000	5000	5000	5000	0
349	20231026	131100	56766310	5000	5000	5000	5000	4
350	20231026	131000	56746310	5000	5000	5000	5000	0
351	20231026	130900	56746310	5000	5000	5000	5000	0
352	20231026	130800	56746310	5000	5000	5000	5000	0
353	20231026	130700	56746310	5000	5000	5000	5000	0
354	20231026	130600	56746310	5000	5000	5000	5000	0
355	20231026	130500	56746310	5000	5000	5000	5000	0
356	20231026	130400	56746310	5000	5000	5000	5000	0
357	20231026	130300	56746310	5000	5000	5000	5000	0
358	20231026	130200	56746310	5000	5000	5000	5000	0
359	20231026	130100	56746310	5000	5000	5000	5000	0
360	20231026	130000	56746310	5000	5000	5000	5000	0
361	20231026	125900	56746310	5000	5000	5000	5000	0
362	20231026	125800	56746310	5000	5000	5000	5000	0
363	20231026	125700	56746310	5000	5000	5000	5000	10
364	20231026	125600	56696310	5000	5000	5000	5000	0
365	20231026	125500	56696310	5000	5000	5000	5000	0
366	20231026	125400	56696310	5000	5000	5000	5000	0
367	20231026	125300	56696310	5000	5000	5000	5000	0
368	20231026	125200	56696310	5000	5000	5000	5000	0
369	20231026	125100	56696310	5000	5000	5000	5000	6
370	20231026	125000	56666310	5000	5000	5000	5000	0
371	20231026	124900	56666310	5000	5000	5000	5000	0
372	20231026	124800	56666310	5000	5000	5000	5000	0
373	20231026	124700	56666310	5000	5000	5000	5000	0
374	20231026	124600	56666310	5000	5000	5000	5000	0
375	20231026	124500	56666310	5000	5000	5000	5000	0
376	20231026	124400	56666310	5000	5000	5000	5000	0
377	20231026	124300	56666310	5000	5000	5000	5000	0
378	20231026	124200	56666310	5000	5000	5000	5000	0
379	20231026	124100	56666310	5000	5000	5000	5000	0
380	20231026	124000	56666310	5000	5000	5000	5000	0
381	20231026	123900	56666310	5000	5000	5000	5000	0
382	20231026	123800	56666310	5000	5000	5000	5000	0
383	20231026	123700	56666310	5000	5000	5000	5000	236
384	20231026	123600	55486310	5000	5000	5000	5000	0
385	20231026	123500	55486310	5000	5000	5000	5000	0
386	20231026	123400	55486310	5000	5000	5000	5000	0
387	20231026	123300	55486310	5000	5000	5000	5000	19
388	20231026	123200	55391310	4995	4995	4995	4995	0
389	20231026	123100	55391310	4995	5010	5010	4995	883
390	20231026	123000	50976500	5060	5060	5060	5060	0
391	20231026	122900	50976500	5060	5020	5060	5000	910
392	20231026	122800	46424840	5080	5080	5080	5080	0
393	20231026	122700	46424840	5080	5020	5080	5020	103
394	20231026	122600	45903640	5020	5020	5020	5020	0
395	20231026	122500	45903640	5020	5020	5020	5020	10
396	20231026	122400	45853440	5000	5000	5000	5000	0
397	20231026	122300	45853440	5000	5000	5000	5000	0
398	20231026	122200	45853440	5000	5000	5000	5000	0
399	20231026	122100	45853440	5000	5000	5000	5000	0
400	20231026	122000	45853440	5000	5000	5000	5000	0
401	20231026	121900	45853440	5000	5000	5000	5000	0
402	20231026	121800	45853440	5000	5000	5000	5000	0
403	20231026	121700	45853440	5000	5000	5000	5000	0
404	20231026	121600	45853440	5000	5000	5000	5000	0
405	20231026	121500	45853440	5000	5000	5000	5000	0
406	20231026	121400	45853440	5000	5000	5000	5000	0
407	20231026	121300	45853440	5000	5000	5000	5000	0
408	20231026	121200	45853440	5000	5000	5000	5000	0
409	20231026	121100	45853440	5000	5000	5000	5000	0
410	20231026	121000	45853440	5000	5000	5000	5000	0
411	20231026	120900	45853440	5000	5020	5020	5000	387
412	20231026	120800	43917690	5010	5010	5010	5010	0
413	20231026	120700	43917690	5010	5010	5010	5010	0
414	20231026	120600	43917690	5010	5010	5010	5010	0
415	20231026	120500	43917690	5010	5010	5010	5010	0
416	20231026	120400	43917690	5010	5010	5010	5010	0
417	20231026	120300	43917690	5010	5010	5010	5010	0
418	20231026	120200	43917690	5010	5010	5010	5010	0
419	20231026	120100	43917690	5010	5010	5010	5010	0
420	20231026	120000	43917690	5010	5010	5010	5010	0
421	20231026	115900	43917690	5010	5010	5010	5010	0
422	20231026	115800	43917690	5010	5010	5010	5010	0
423	20231026	115700	43917690	5010	5010	5010	5010	0
424	20231026	115600	43917690	5010	5010	5010	5010	0
425	20231026	115500	43917690	5010	5010	5010	5010	1
426	20231026	115400	43912680	5060	5060	5060	5060	0
427	20231026	115300	43912680	5060	5020	5060	5020	100
428	20231026	115200	43408730	5010	5010	5010	5010	0
429	20231026	115100	43408730	5010	5010	5010	5010	3
430	20231026	115000	43393700	5010	5010	5010	5010	0
431	20231026	114900	43393700	5010	5000	5010	5000	174
432	20231026	114800	42523080	5000	5000	5000	5000	17
433	20231026	114700	42438080	5000	5000	5000	5000	4
434	20231026	114600	42418080	5000	5000	5000	5000	296
435	20231026	114500	40938080	5000	5000	5000	5000	0
436	20231026	114400	40938080	5000	5000	5000	5000	0
437	20231026	114300	40938080	5000	5000	5000	5000	0
438	20231026	114200	40938080	5000	5000	5000	5000	0
439	20231026	114100	40938080	5000	5000	5000	5000	0
440	20231026	114000	40938080	5000	5000	5000	5000	0
441	20231026	113900	40938080	5000	5000	5000	5000	600
442	20231026	113800	37938080	5000	5000	5000	5000	0
443	20231026	113700	37938080	5000	5000	5000	5000	2
444	20231026	113600	37928080	5000	5000	5000	5000	0
445	20231026	113500	37928080	5000	5000	5000	5000	0
446	20231026	113400	37928080	5000	5000	5000	5000	102
447	20231026	113300	37418080	5000	5000	5000	5000	0
448	20231026	113200	37418080	5000	5000	5000	5000	0
449	20231026	113100	37418080	5000	5000	5000	5000	0
450	20231026	113000	37418080	5000	5000	5000	5000	0
451	20231026	112900	37418080	5000	5000	5000	5000	0
452	20231026	112800	37418080	5000	5000	5000	5000	0
453	20231026	112700	37418080	5000	5000	5000	5000	0
454	20231026	112600	37418080	5000	5000	5000	5000	0
455	20231026	112500	37418080	5000	5000	5000	5000	4
456	20231026	112400	37398080	5000	5000	5000	5000	0
457	20231026	112300	37398080	5000	5000	5000	5000	0
458	20231026	112200	37398080	5000	5000	5000	5000	443
459	20231026	112100	35183080	4990	4990	4990	4990	3
460	20231026	112000	35168110	4990	4990	4990	4990	0
461	20231026	111900	35168110	4990	4990	4990	4990	0
462	20231026	111800	35168110	4990	4990	4990	4990	100
463	20231026	111700	34669110	5000	5000	5000	5000	0
464	20231026	111600	34669110	5000	5000	5000	5000	0
465	20231026	111500	34669110	5000	5000	5000	5000	10
466	20231026	111400	34619110	5000	5000	5000	5000	1
467	20231026	111300	34614110	5000	5000	5000	5000	575
468	20231026	111200	31739110	5000	5000	5000	5000	0
469	20231026	111100	31739110	5000	4995	5000	4995	3
470	20231026	111000	31724115	4980	4985	4985	4980	173
471	20231026	110900	30862330	4985	4995	4995	4985	348
472	20231026	110800	29124690	5000	5000	5000	5000	0
473	20231026	110700	29124690	5000	5010	5010	5000	1266
474	20231026	110600	22793380	5010	5010	5010	5010	0
475	20231026	110500	22793380	5010	5010	5010	5010	0
476	20231026	110400	22793380	5010	5010	5010	5010	0
477	20231026	110300	22793380	5010	5010	5010	5010	0
478	20231026	110200	22793380	5010	5010	5010	5010	0
479	20231026	110100	22793380	5010	5010	5010	5010	0
480	20231026	110000	22793380	5010	5010	5010	5010	20
481	20231026	105900	22693180	5010	5010	5010	5010	0
482	20231026	105800	22693180	5010	5010	5010	5010	0
483	20231026	105700	22693180	5010	5010	5010	5010	0
484	20231026	105600	22693180	5010	5010	5010	5010	0
485	20231026	105500	22693180	5010	5010	5010	5010	45
486	20231026	105400	22467730	5020	5020	5020	5020	547
487	20231026	105300	19721790	5030	5030	5030	5030	0
488	20231026	105200	19721790	5030	5030	5030	5030	3
489	20231026	105100	19706700	5050	5050	5050	5050	0
490	20231026	105000	19706700	5050	5050	5050	5050	0
491	20231026	104900	19706700	5050	5040	5050	5040	230
492	20231026	104800	18545410	5040	5040	5040	5040	0
493	20231026	104700	18545410	5040	5040	5040	5040	0
494	20231026	104600	18545410	5040	5040	5040	5040	0
495	20231026	104500	18545410	5040	5040	5040	5040	0
496	20231026	104400	18545410	5040	5040	5040	5040	0
497	20231026	104300	18545410	5040	5040	5040	5040	0
498	20231026	104200	18545410	5040	5040	5040	5040	0
499	20231026	104100	18545410	5040	5040	5040	5040	3
500	20231026	104000	18530290	5020	5020	5020	5020	0
501	20231026	103900	18530290	5020	5020	5020	5020	0
502	20231026	103800	18530290	5020	5020	5020	5020	0
503	20231026	103700	18530290	5020	5020	5020	5020	0
504	20231026	103600	18530290	5020	5020	5020	5020	0
505	20231026	103500	18530290	5020	5020	5020	5020	0
506	20231026	103400	18530290	5020	5020	5020	5020	19
507	20231026	103300	18434910	5040	5040	5040	5040	0
508	20231026	103200	18434910	5040	5040	5040	5040	0
509	20231026	103100	18434910	5040	5040	5040	5040	0
510	20231026	103000	18434910	5040	5040	5040	5040	0
511	20231026	102900	18434910	5040	5040	5040	5040	2
512	20231026	102800	18424830	5040	5040	5040	5040	0
513	20231026	102700	18424830	5040	5040	5040	5040	5
514	20231026	102600	18399630	5040	5040	5040	5040	0
515	20231026	102500	18399630	5040	5040	5040	5040	3
516	20231026	102400	18384510	5040	5040	5040	5040	0
517	20231026	102300	18384510	5040	5040	5040	5040	0
518	20231026	102200	18384510	5040	5040	5040	5040	10
519	20231026	102100	18334110	5040	5040	5040	5040	0
520	20231026	102000	18334110	5040	5040	5040	5040	0
521	20231026	101900	18334110	5040	5040	5040	5040	0
522	20231026	101800	18334110	5040	5040	5040	5040	0
523	20231026	101700	18334110	5040	5040	5040	5040	0
524	20231026	101600	18334110	5040	5040	5040	5040	578
525	20231026	101500	15420990	5060	5060	5060	5060	0
526	20231026	101400	15420990	5060	5060	5060	5060	2
527	20231026	101300	15410870	5040	5040	5040	5040	0
528	20231026	101200	15410870	5040	5040	5040	5040	0
529	20231026	101100	15410870	5040	5040	5040	5040	0
530	20231026	101000	15410870	5040	5040	5040	5040	0
531	20231026	100900	15410870	5040	5040	5040	5040	100
532	20231026	100800	14906870	5060	5060	5060	5060	1
533	20231026	100700	14901810	5050	5050	5050	5050	0
534	20231026	100600	14901810	5050	5060	5060	5050	4
535	20231026	100500	14881580	5050	5050	5050	5050	189
536	20231026	100400	13927130	5050	5050	5050	5050	0
537	20231026	100300	13927130	5050	5040	5050	5040	51
538	20231026	100200	13670080	5040	5040	5040	5040	1
539	20231026	100100	13665040	5040	5040	5040	5040	0
540	20231026	100000	13665040	5040	5040	5040	5040	0
541	20231026	095900	13665040	5040	5040	5040	5040	0
542	20231026	095800	13665040	5040	5040	5040	5040	0
543	20231026	095700	13665040	5040	5040	5040	5040	0
544	20231026	095600	13665040	5040	5040	5040	5040	0
545	20231026	095500	13665040	5040	5040	5040	5040	0
546	20231026	095400	13665040	5040	5040	5040	5040	0
547	20231026	095300	13665040	5040	5040	5040	5040	0
548	20231026	095200	13665040	5040	5040	5040	5040	0
549	20231026	095100	13665040	5040	5040	5040	5040	0
550	20231026	095000	13665040	5040	5040	5040	5040	0
551	20231026	094900	13665040	5040	5040	5040	5040	0
552	20231026	094800	13665040	5040	5040	5040	5040	0
553	20231026	094700	13665040	5040	5040	5040	5040	0
554	20231026	094600	13665040	5040	5040	5040	5040	0
555	20231026	094500	13665040	5040	5040	5040	5040	0
556	20231026	094400	13665040	5040	5040	5040	5040	50
557	20231026	094300	13413040	5050	5050	5050	5050	0
558	20231026	094200	13413040	5050	5050	5050	5050	0
559	20231026	094100	13413040	5050	5050	5050	5050	0
560	20231026	094000	13413040	5050	5050	5050	5050	0
561	20231026	093900	13413040	5050	5050	5050	5050	0
562	20231026	093800	13413040	5050	5050	5050	5050	2
563	20231026	093700	13402940	5040	5040	5040	5040	771
564	20231026	093600	9517100	5040	5040	5040	5040	0
565	20231026	093500	9517100	5040	5040	5040	5040	0
566	20231026	093400	9517100	5040	5040	5040	5040	0
567	20231026	093300	9517100	5040	5040	5040	5040	0
568	20231026	093200	9517100	5040	5030	5040	5030	200
569	20231026	093100	8509300	5020	5010	5020	5010	168
570	20231026	093000	7667410	5010	5010	5010	5010	101
571	20231026	092900	7161400	5010	5010	5010	5010	0
572	20231026	092800	7161400	5010	5010	5010	5010	100
573	20231026	092700	6660400	5010	5010	5010	5010	0
574	20231026	092600	6660400	5010	5010	5010	5010	0
575	20231026	092500	6660400	5010	5000	5010	5000	70
576	20231026	092400	6310000	5010	5010	5010	5010	0
577	20231026	092300	6310000	5010	5010	5010	5010	0
578	20231026	092200	6310000	5010	5010	5010	5010	0
579	20231026	092100	6310000	5010	5010	5010	5010	0
580	20231026	092000	6310000	5010	5010	5010	5010	160
581	20231026	091900	5508400	5010	5010	5010	5010	5
582	20231026	091800	5483350	5020	5020	5020	5020	0
583	20231026	091700	5483350	5020	5020	5020	5020	19
584	20231026	091600	5387970	5020	5020	5020	5020	0
585	20231026	091500	5387970	5020	5020	5020	5020	1
586	20231026	091400	5382950	5020	5020	5020	5020	0
587	20231026	091300	5382950	5020	5020	5020	5020	20
588	20231026	091200	5282550	5020	5020	5020	5020	0
589	20231026	091100	5282550	5020	5020	5020	5020	0
590	20231026	091000	5282550	5020	5020	5020	5020	90
591	20231026	090900	4830750	5020	5020	5020	5020	0
592	20231026	090800	4830750	5020	5020	5020	5020	0
593	20231026	090700	4830750	5020	5020	5020	5020	2
594	20231026	090600	4820710	5020	5020	5020	5020	0
595	20231026	090500	4820710	5020	5020	5020	5020	34
596	20231026	090400	4650030	5030	5020	5030	5020	94
597	20231026	090300	4177220	5020	5010	5030	5010	51
598	20231026	090200	3921280	5010	5010	5010	5010	2
599	20231026	090100	3911260	5000	5000	5000	5000	100
600	20231026	090000	3411260	5000	4980	5000	4975	685