KissMeData/017480/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185900	75551685	4985	4985	4985	4985	640
3	20231027	185800	75551685	4985	4985	4985	4985	0
4	20231027	185700	75551685	4985	4985	4985	4985	0
5	20231027	185600	75551685	4985	4985	4985	4985	0
6	20231027	185500	75551685	4985	4985	4985	4985	0
7	20231027	185400	75551685	4985	4985	4985	4985	0
8	20231027	185300	75551685	4985	4985	4985	4985	0
9	20231027	185200	75551685	4985	4985	4985	4985	0
10	20231027	185100	75551685	4985	4985	4985	4985	0
11	20231027	185000	75551685	4985	4985	4985	4985	0
12	20231027	184900	75551685	4985	4985	4985	4985	0
13	20231027	184800	75551685	4985	4985	4985	4985	0
14	20231027	184700	75551685	4985	4985	4985	4985	0
15	20231027	184600	75551685	4985	4985	4985	4985	0
16	20231027	184500	75551685	4985	4985	4985	4985	0
17	20231027	184400	75551685	4985	4985	4985	4985	0
18	20231027	184300	75551685	4985	4985	4985	4985	0
19	20231027	184200	75551685	4985	4985	4985	4985	0
20	20231027	184100	75551685	4985	4985	4985	4985	0
21	20231027	184000	75551685	4985	4985	4985	4985	0
22	20231027	183900	75551685	4985	4985	4985	4985	0
23	20231027	183800	75551685	4985	4985	4985	4985	0
24	20231027	183700	75551685	4985	4985	4985	4985	0
25	20231027	183600	75551685	4985	4985	4985	4985	0
26	20231027	183500	75551685	4985	4985	4985	4985	0
27	20231027	183400	75551685	4985	4985	4985	4985	0
28	20231027	183300	75551685	4985	4985	4985	4985	0
29	20231027	183200	75551685	4985	4985	4985	4985	0
30	20231027	183100	75551685	4985	4985	4985	4985	0
31	20231027	183000	75551685	4985	4985	4985	4985	0
32	20231027	182900	75551685	4985	4985	4985	4985	640
33	20231027	182800	75551685	4985	4985	4985	4985	0
34	20231027	182700	75551685	4985	4985	4985	4985	0
35	20231027	182600	75551685	4985	4985	4985	4985	0
36	20231027	182500	75551685	4985	4985	4985	4985	0
37	20231027	182400	75551685	4985	4985	4985	4985	0
38	20231027	182300	75551685	4985	4985	4985	4985	0
39	20231027	182200	75551685	4985	4985	4985	4985	0
40	20231027	182100	75551685	4985	4985	4985	4985	0
41	20231027	182000	75551685	4985	4985	4985	4985	0
42	20231027	181900	75551685	4985	4985	4985	4985	0
43	20231027	181800	75551685	4985	4985	4985	4985	0
44	20231027	181700	75551685	4985	4985	4985	4985	0
45	20231027	181600	75551685	4985	4985	4985	4985	0
46	20231027	181500	75551685	4985	4985	4985	4985	0
47	20231027	181400	75551685	4985	4985	4985	4985	0
48	20231027	181300	75551685	4985	4985	4985	4985	0
49	20231027	181200	75551685	4985	4985	4985	4985	0
50	20231027	181100	75551685	4985	4985	4985	4985	0
51	20231027	181000	75551685	4985	4985	4985	4985	0
52	20231027	180900	75551685	4985	4985	4985	4985	0
53	20231027	180800	75551685	4985	4985	4985	4985	0
54	20231027	180700	75551685	4985	4985	4985	4985	0
55	20231027	180600	75551685	4985	4985	4985	4985	0
56	20231027	180500	75551685	4985	4985	4985	4985	0
57	20231027	180400	75551685	4985	4985	4985	4985	0
58	20231027	180300	75551685	4985	4985	4985	4985	0
59	20231027	180200	75551685	4985	4985	4985	4985	0
60	20231027	180100	75551685	4985	4985	4985	4985	0
61	20231027	180000	75551685	4985	4985	4985	4985	0
62	20231027	175900	75551685	4985	4985	4985	4985	640
63	20231027	175800	75551685	4985	4985	4985	4985	0
64	20231027	175700	75551685	4985	4985	4985	4985	0
65	20231027	175600	75551685	4985	4985	4985	4985	0
66	20231027	175500	75551685	4985	4985	4985	4985	0
67	20231027	175400	75551685	4985	4985	4985	4985	0
68	20231027	175300	75551685	4985	4985	4985	4985	0
69	20231027	175200	75551685	4985	4985	4985	4985	0
70	20231027	175100	75551685	4985	4985	4985	4985	0
71	20231027	175000	75551685	4985	4985	4985	4985	0
72	20231027	174900	75551685	4985	4985	4985	4985	0
73	20231027	174800	75551685	4985	4985	4985	4985	0
74	20231027	174700	75551685	4985	4985	4985	4985	0
75	20231027	174600	75551685	4985	4985	4985	4985	0
76	20231027	174500	75551685	4985	4985	4985	4985	0
77	20231027	174400	75551685	4985	4985	4985	4985	0
78	20231027	174300	75551685	4985	4985	4985	4985	0
79	20231027	174200	75551685	4985	4985	4985	4985	0
80	20231027	174100	75551685	4985	4985	4985	4985	0
81	20231027	174000	75551685	4985	4985	4985	4985	0
82	20231027	173900	75551685	4985	4985	4985	4985	0
83	20231027	173800	75551685	4985	4985	4985	4985	0
84	20231027	173700	75551685	4985	4985	4985	4985	0
85	20231027	173600	75551685	4985	4985	4985	4985	0
86	20231027	173500	75551685	4985	4985	4985	4985	0
87	20231027	173400	75551685	4985	4985	4985	4985	0
88	20231027	173300	75551685	4985	4985	4985	4985	0
89	20231027	173200	75551685	4985	4985	4985	4985	0
90	20231027	173100	75551685	4985	4985	4985	4985	0
91	20231027	173000	75551685	4985	4985	4985	4985	0
92	20231027	172900	75551685	4985	4985	4985	4985	640
93	20231027	172800	75551685	4985	4985	4985	4985	0
94	20231027	172700	75551685	4985	4985	4985	4985	0
95	20231027	172600	75551685	4985	4985	4985	4985	0
96	20231027	172500	75551685	4985	4985	4985	4985	0
97	20231027	172400	75551685	4985	4985	4985	4985	0
98	20231027	172300	75551685	4985	4985	4985	4985	0
99	20231027	172200	75551685	4985	4985	4985	4985	0
100	20231027	172100	75551685	4985	4985	4985	4985	0
101	20231027	172000	75551685	4985	4985	4985	4985	0
102	20231027	171900	75551685	4985	4985	4985	4985	0
103	20231027	171800	75551685	4985	4985	4985	4985	0
104	20231027	171700	75551685	4985	4985	4985	4985	0
105	20231027	171600	75551685	4985	4985	4985	4985	0
106	20231027	171500	75551685	4985	4985	4985	4985	0
107	20231027	171400	75551685	4985	4985	4985	4985	0
108	20231027	171300	75551685	4985	4985	4985	4985	0
109	20231027	171200	75551685	4985	4985	4985	4985	0
110	20231027	171100	75551685	4985	4985	4985	4985	0
111	20231027	171000	75551685	4985	4985	4985	4985	0
112	20231027	170900	75551685	4985	4985	4985	4985	0
113	20231027	170800	75551685	4985	4985	4985	4985	0
114	20231027	170700	75551685	4985	4985	4985	4985	0
115	20231027	170600	75551685	4985	4985	4985	4985	0
116	20231027	170500	75551685	4985	4985	4985	4985	0
117	20231027	170400	75551685	4985	4985	4985	4985	0
118	20231027	170300	75551685	4985	4985	4985	4985	0
119	20231027	170200	75551685	4985	4985	4985	4985	0
120	20231027	170100	75551685	4985	4985	4985	4985	0
121	20231027	170000	75551685	4985	4985	4985	4985	0
122	20231027	165900	75551685	4985	4985	4985	4985	640
123	20231027	165800	75551685	4985	4985	4985	4985	0
124	20231027	165700	75551685	4985	4985	4985	4985	0
125	20231027	165600	75551685	4985	4985	4985	4985	0
126	20231027	165500	75551685	4985	4985	4985	4985	0
127	20231027	165400	75551685	4985	4985	4985	4985	0
128	20231027	165300	75551685	4985	4985	4985	4985	0
129	20231027	165200	75551685	4985	4985	4985	4985	0
130	20231027	165100	75551685	4985	4985	4985	4985	0
131	20231027	165000	75551685	4985	4985	4985	4985	0
132	20231027	164900	75551685	4985	4985	4985	4985	0
133	20231027	164800	75551685	4985	4985	4985	4985	0
134	20231027	164700	75551685	4985	4985	4985	4985	0
135	20231027	164600	75551685	4985	4985	4985	4985	0
136	20231027	164500	75551685	4985	4985	4985	4985	0
137	20231027	164400	75551685	4985	4985	4985	4985	0
138	20231027	164300	75551685	4985	4985	4985	4985	0
139	20231027	164200	75551685	4985	4985	4985	4985	0
140	20231027	164100	75551685	4985	4985	4985	4985	0
141	20231027	164000	75551685	4985	4985	4985	4985	0
142	20231027	163900	75551685	4985	4985	4985	4985	0
143	20231027	163800	75551685	4985	4985	4985	4985	0
144	20231027	163700	75551685	4985	4985	4985	4985	0
145	20231027	163600	75551685	4985	4985	4985	4985	0
146	20231027	163500	75551685	4985	4985	4985	4985	0
147	20231027	163400	75551685	4985	4985	4985	4985	0
148	20231027	163300	75551685	4985	4985	4985	4985	0
149	20231027	163200	75551685	4985	4985	4985	4985	0
150	20231027	163100	75551685	4985	4985	4985	4985	0
151	20231027	163000	75551685	4985	4985	4985	4985	0
152	20231027	162900	75551685	4985	4985	4985	4985	640
153	20231027	162800	75551685	4985	4985	4985	4985	0
154	20231027	162700	75551685	4985	4985	4985	4985	0
155	20231027	162600	75551685	4985	4985	4985	4985	0
156	20231027	162500	75551685	4985	4985	4985	4985	0
157	20231027	162400	75551685	4985	4985	4985	4985	0
158	20231027	162300	75551685	4985	4985	4985	4985	0
159	20231027	162200	75551685	4985	4985	4985	4985	0
160	20231027	162100	75551685	4985	4985	4985	4985	0
161	20231027	162000	75551685	4985	4985	4985	4985	0
162	20231027	161900	75551685	4985	4985	4985	4985	0
163	20231027	161800	75551685	4985	4985	4985	4985	0
164	20231027	161700	75551685	4985	4985	4985	4985	0
165	20231027	161600	75551685	4985	4985	4985	4985	0
166	20231027	161500	75551685	4985	4985	4985	4985	0
167	20231027	161400	75551685	4985	4985	4985	4985	0
168	20231027	161300	75551685	4985	4985	4985	4985	0
169	20231027	161200	75551685	4985	4985	4985	4985	0
170	20231027	161100	75551685	4985	4985	4985	4985	0
171	20231027	161000	75551685	4985	4985	4985	4985	0
172	20231027	160900	75551685	4985	4985	4985	4985	0
173	20231027	160800	75551685	4985	4985	4985	4985	0
174	20231027	160700	75551685	4985	4985	4985	4985	0
175	20231027	160600	75551685	4985	4985	4985	4985	0
176	20231027	160500	75551685	4985	4985	4985	4985	0
177	20231027	160400	75551685	4985	4985	4985	4985	0
178	20231027	160300	75551685	4985	4985	4985	4985	0
179	20231027	160200	75551685	4985	4985	4985	4985	0
180	20231027	160100	75551685	4985	4985	4985	4985	0
181	20231027	160000	75551685	4985	4985	4985	4985	0
182	20231027	155900	75551685	4985	4985	4985	4985	640
183	20231027	155800	75551685	4985	4985	4985	4985	0
184	20231027	155700	75551685	4985	4985	4985	4985	0
185	20231027	155600	75551685	4985	4985	4985	4985	0
186	20231027	155500	75551685	4985	4985	4985	4985	0
187	20231027	155400	75551685	4985	4985	4985	4985	0
188	20231027	155300	75551685	4985	4985	4985	4985	0
189	20231027	155200	75551685	4985	4985	4985	4985	0
190	20231027	155100	75551685	4985	4985	4985	4985	0
191	20231027	155000	75551685	4985	4985	4985	4985	0
192	20231027	154900	75551685	4985	4985	4985	4985	0
193	20231027	154800	75551685	4985	4985	4985	4985	0
194	20231027	154700	75551685	4985	4985	4985	4985	0
195	20231027	154600	75551685	4985	4985	4985	4985	0
196	20231027	154500	75551685	4985	4985	4985	4985	0
197	20231027	154400	75551685	4985	4985	4985	4985	0
198	20231027	154300	75551685	4985	4985	4985	4985	0
199	20231027	154200	75551685	4985	4985	4985	4985	0
200	20231027	154100	75551685	4985	4985	4985	4985	0
201	20231027	154000	75551685	4985	4985	4985	4985	0
202	20231027	153900	75551685	4985	4985	4985	4985	0
203	20231027	153800	75551685	4985	4985	4985	4985	0
204	20231027	153700	75551685	4985	4985	4985	4985	0
205	20231027	153600	75551685	4985	4985	4985	4985	0
206	20231027	153500	75551685	4985	4985	4985	4985	0
207	20231027	153400	75551685	4985	4985	4985	4985	0
208	20231027	153300	75551685	4985	4985	4985	4985	0
209	20231027	153200	75551685	4985	4985	4985	4985	0
210	20231027	153100	75551685	4985	4985	4985	4985	0
211	20231027	153000	75551685	4985	4985	4985	4985	640
212	20231027	152900	72361285	4985	4985	4985	4985	0
213	20231027	152800	72361285	4985	4985	4985	4985	0
214	20231027	152700	72361285	4985	4985	4985	4985	0
215	20231027	152600	72361285	4985	4985	4985	4985	0
216	20231027	152500	72361285	4985	4985	4985	4985	0
217	20231027	152400	72361285	4985	4985	4985	4985	0
218	20231027	152300	72361285	4985	4985	4985	4985	0
219	20231027	152200	72361285	4985	4985	4985	4985	0
220	20231027	152100	72361285	4985	4985	4985	4985	0
221	20231027	152000	72361285	4985	4985	4985	4985	0
222	20231027	151900	72361285	4985	4985	4985	4985	0
223	20231027	151800	72361285	4985	4980	4985	4980	21
224	20231027	151700	72256660	4980	4980	4980	4980	0
225	20231027	151600	72256660	4980	4980	4980	4980	0
226	20231027	151500	72256660	4980	4980	4980	4980	19
227	20231027	151400	72162040	4990	4990	4990	4990	0
228	20231027	151300	72162040	4990	4990	4990	4990	0
229	20231027	151200	72162040	4990	4990	4990	4990	0
230	20231027	151100	72162040	4990	4990	4990	4990	0
231	20231027	151000	72162040	4990	4990	4990	4990	0
232	20231027	150900	72162040	4990	4990	4990	4990	0
233	20231027	150800	72162040	4990	4990	4990	4990	0
234	20231027	150700	72162040	4990	4990	4990	4990	0
235	20231027	150600	72162040	4990	4990	4990	4990	0
236	20231027	150500	72162040	4990	4990	4990	4990	0
237	20231027	150400	72162040	4990	4990	4990	4990	6
238	20231027	150300	72132100	4990	4990	4990	4990	0
239	20231027	150200	72132100	4990	4990	4990	4990	0
240	20231027	150100	72132100	4990	4990	4990	4990	0
241	20231027	150000	72132100	4990	4990	4990	4990	10
242	20231027	145900	72082200	4980	4980	4980	4980	680
243	20231027	145800	68695800	4975	4975	4975	4975	7
244	20231027	145700	68660975	4980	4980	4980	4980	6
245	20231027	145600	68631095	4980	4980	4980	4980	9
246	20231027	145500	68586275	4980	4980	4980	4980	0
247	20231027	145400	68586275	4980	4980	4980	4980	305
248	20231027	145300	67067375	4980	4980	4980	4980	0
249	20231027	145200	67067375	4980	4980	4980	4980	2
250	20231027	145100	67057415	4980	4980	4980	4980	0
251	20231027	145000	67057415	4980	4980	4980	4980	0
252	20231027	144900	67057415	4980	4980	4980	4980	0
253	20231027	144800	67057415	4980	4980	4980	4980	0
254	20231027	144700	67057415	4980	4980	4980	4980	0
255	20231027	144600	67057415	4980	4980	4980	4980	0
256	20231027	144500	67057415	4980	4980	4980	4980	0
257	20231027	144400	67057415	4980	4980	4980	4980	0
258	20231027	144300	67057415	4980	4980	4980	4980	0
259	20231027	144200	67057415	4980	4980	4980	4980	0
260	20231027	144100	67057415	4980	4980	4980	4980	0
261	20231027	144000	67057415	4980	4980	4980	4980	34
262	20231027	143900	66888095	4980	4975	4980	4975	1071
263	20231027	143800	61556650	4975	4975	4975	4975	403
264	20231027	143700	59551725	4970	4970	4970	4970	0
265	20231027	143600	59551725	4970	4970	4970	4970	49
266	20231027	143500	59308195	4975	4975	4975	4975	0
267	20231027	143400	59308195	4975	4975	4975	4975	207
268	20231027	143300	58278370	4975	4975	4975	4975	12
269	20231027	143200	58218670	4975	4975	4975	4975	6
270	20231027	143100	58188820	4975	4975	4975	4975	5
271	20231027	143000	58163945	4975	4975	4975	4975	0
272	20231027	142900	58163945	4975	4980	4980	4975	83
273	20231027	142800	57750655	4980	4980	4980	4980	0
274	20231027	142700	57750655	4980	4980	4980	4980	212
275	20231027	142600	56694895	4975	4975	4975	4975	6
276	20231027	142500	56665045	4975	4975	4975	4975	0
277	20231027	142400	56665045	4975	4975	4975	4975	0
278	20231027	142300	56665045	4975	4975	4975	4975	49
279	20231027	142200	56421270	4975	4975	4975	4975	0
280	20231027	142100	56421270	4975	4975	4975	4975	1
281	20231027	142000	56416295	4990	4990	4990	4990	0
282	20231027	141900	56416295	4990	4990	4990	4990	0
283	20231027	141800	56416295	4990	4990	4990	4990	0
284	20231027	141700	56416295	4990	4990	4990	4990	0
285	20231027	141600	56416295	4990	4990	4990	4990	10
286	20231027	141500	56366395	4990	4990	4990	4990	0
287	20231027	141400	56366395	4990	4990	4990	4990	0
288	20231027	141300	56366395	4990	4990	4990	4990	0
289	20231027	141200	56366395	4990	4990	4990	4990	0
290	20231027	141100	56366395	4990	4990	4990	4990	13
291	20231027	141000	56301525	4990	4990	4990	4990	0
292	20231027	140900	56301525	4990	4990	4990	4990	38
293	20231027	140800	56111905	4990	4990	4990	4990	1
294	20231027	140700	56106915	4975	4975	4975	4975	0
295	20231027	140600	56106915	4975	4975	4975	4975	0
296	20231027	140500	56106915	4975	4975	4975	4975	0
297	20231027	140400	56106915	4975	4975	4975	4975	0
298	20231027	140300	56106915	4975	4975	4975	4975	0
299	20231027	140200	56106915	4975	4975	4975	4975	5
300	20231027	140100	56082040	4990	4990	4990	4990	0
301	20231027	140000	56082040	4990	4990	4990	4990	0
302	20231027	135900	56082040	4990	4990	4990	4990	0
303	20231027	135800	56082040	4990	4990	4990	4990	0
304	20231027	135700	56082040	4990	4990	4990	4990	0
305	20231027	135600	56082040	4990	4990	4990	4990	0
306	20231027	135500	56082040	4990	4990	4990	4990	12
307	20231027	135400	56022160	4990	4990	4990	4990	10
308	20231027	135300	55972260	4990	4990	4990	4990	0
309	20231027	135200	55972260	4990	4990	4990	4990	0
310	20231027	135100	55972260	4990	4990	4990	4990	0
311	20231027	135000	55972260	4990	4990	4990	4990	0
312	20231027	134900	55972260	4990	4990	4990	4990	0
313	20231027	134800	55972260	4990	4990	4990	4990	0
314	20231027	134700	55972260	4990	4990	4990	4990	0
315	20231027	134600	55972260	4990	4990	4990	4990	0
316	20231027	134500	55972260	4990	4990	4990	4990	0
317	20231027	134400	55972260	4990	4990	4990	4990	1
318	20231027	134300	55967270	4975	4975	4975	4975	0
319	20231027	134200	55967270	4975	4975	4975	4975	0
320	20231027	134100	55967270	4975	4975	4975	4975	12
321	20231027	134000	55907570	4970	4970	4970	4970	0
322	20231027	133900	55907570	4970	4970	4970	4970	0
323	20231027	133800	55907570	4970	4970	4970	4970	0
324	20231027	133700	55907570	4970	4970	4970	4970	0
325	20231027	133600	55907570	4970	4970	4970	4970	0
326	20231027	133500	55907570	4970	4970	4970	4970	0
327	20231027	133400	55907570	4970	4970	4970	4970	0
328	20231027	133300	55907570	4970	4970	4970	4970	0
329	20231027	133200	55907570	4970	4970	4970	4970	0
330	20231027	133100	55907570	4970	4970	4970	4970	0
331	20231027	133000	55907570	4970	4970	4970	4970	0
332	20231027	132900	55907570	4970	4970	4970	4970	0
333	20231027	132800	55907570	4970	4970	4970	4970	0
334	20231027	132700	55907570	4970	4975	4975	4970	350
335	20231027	132600	54168010	4965	4965	4965	4965	0
336	20231027	132500	54168010	4965	4965	4965	4965	0
337	20231027	132400	54168010	4965	4965	4965	4965	0
338	20231027	132300	54168010	4965	4965	4965	4965	0
339	20231027	132200	54168010	4965	4965	4965	4965	0
340	20231027	132100	54168010	4965	4965	4965	4965	0
341	20231027	132000	54168010	4965	4965	4965	4965	0
342	20231027	131900	54168010	4965	4965	4965	4965	0
343	20231027	131800	54168010	4965	4965	4965	4965	0
344	20231027	131700	54168010	4965	4965	4965	4965	0
345	20231027	131600	54168010	4965	4965	4965	4965	0
346	20231027	131500	54168010	4965	4965	4965	4965	1
347	20231027	131400	54163045	4960	4960	4960	4960	0
348	20231027	131300	54163045	4960	4960	4960	4960	0
349	20231027	131200	54163045	4960	4970	4970	4960	300
350	20231027	131100	52673290	4965	4965	4965	4965	0
351	20231027	131000	52673290	4965	4965	4965	4965	0
352	20231027	130900	52673290	4965	4965	4965	4965	0
353	20231027	130800	52673290	4965	4965	4965	4965	0
354	20231027	130700	52673290	4965	4965	4965	4965	0
355	20231027	130600	52673290	4965	4965	4965	4965	0
356	20231027	130500	52673290	4965	4965	4965	4965	0
357	20231027	130400	52673290	4965	4965	4965	4965	0
358	20231027	130300	52673290	4965	4965	4965	4965	0
359	20231027	130200	52673290	4965	4965	4965	4965	0
360	20231027	130100	52673290	4965	4965	4965	4965	0
361	20231027	130000	52673290	4965	4965	4965	4965	0
362	20231027	125900	52673290	4965	4965	4965	4965	0
363	20231027	125800	52673290	4965	4965	4965	4965	0
364	20231027	125700	52673290	4965	4965	4965	4965	0
365	20231027	125600	52673290	4965	4965	4965	4965	0
366	20231027	125500	52673290	4965	4965	4965	4965	0
367	20231027	125400	52673290	4965	4965	4965	4965	0
368	20231027	125300	52673290	4965	4965	4965	4965	0
369	20231027	125200	52673290	4965	4985	4985	4965	505
370	20231027	125100	50161515	4990	4990	4990	4990	21
371	20231027	125000	50056725	4995	4995	4995	4995	0
372	20231027	124900	50056725	4995	4995	4995	4995	56
373	20231027	124800	49777005	5000	5000	5000	5000	0
374	20231027	124700	49777005	5000	5000	5000	5000	0
375	20231027	124600	49777005	5000	5000	5000	5000	0
376	20231027	124500	49777005	5000	5000	5000	5000	0
377	20231027	124400	49777005	5000	5010	5010	5000	240
378	20231027	124300	48576865	5010	5010	5010	5010	0
379	20231027	124200	48576865	5010	5010	5010	5010	0
380	20231027	124100	48576865	5010	5010	5010	5010	0
381	20231027	124000	48576865	5010	5010	5010	5010	0
382	20231027	123900	48576865	5010	5010	5010	5010	0
383	20231027	123800	48576865	5010	5010	5010	5010	0
384	20231027	123700	48576865	5010	5010	5010	5010	0
385	20231027	123600	48576865	5010	5010	5010	5010	0
386	20231027	123500	48576865	5010	5010	5010	5010	0
387	20231027	123400	48576865	5010	5010	5010	5010	0
388	20231027	123300	48576865	5010	5010	5010	5010	0
389	20231027	123200	48576865	5010	5010	5010	5010	0
390	20231027	123100	48576865	5010	5010	5010	5010	0
391	20231027	123000	48576865	5010	5010	5010	5010	0
392	20231027	122900	48576865	5010	5010	5010	5010	0
393	20231027	122800	48576865	5010	5010	5010	5010	0
394	20231027	122700	48576865	5010	5010	5010	5010	0
395	20231027	122600	48576865	5010	5010	5010	5010	0
396	20231027	122500	48576865	5010	5010	5010	5010	0
397	20231027	122400	48576865	5010	5010	5010	5010	3
398	20231027	122300	48561835	5020	5020	5020	5020	0
399	20231027	122200	48561835	5020	5020	5020	5020	0
400	20231027	122100	48561835	5020	5020	5020	5020	1
401	20231027	122000	48556815	5010	5010	5010	5010	0
402	20231027	121900	48556815	5010	5010	5010	5010	0
403	20231027	121800	48556815	5010	5010	5010	5010	0
404	20231027	121700	48556815	5010	5010	5010	5010	1
405	20231027	121600	48551805	5010	5010	5010	5010	0
406	20231027	121500	48551805	5010	5010	5010	5010	0
407	20231027	121400	48551805	5010	5010	5010	5010	0
408	20231027	121300	48551805	5010	5010	5010	5010	0
409	20231027	121200	48551805	5010	5010	5010	5010	0
410	20231027	121100	48551805	5010	5010	5010	5010	0
411	20231027	121000	48551805	5010	5010	5010	5010	0
412	20231027	120900	48551805	5010	5010	5010	5010	74
413	20231027	120800	48181065	5010	5010	5010	5010	26
414	20231027	120700	48050805	5010	5010	5010	5010	0
415	20231027	120600	48050805	5010	5010	5010	5010	0
416	20231027	120500	48050805	5010	5010	5010	5010	0
417	20231027	120400	48050805	5010	5010	5010	5010	0
418	20231027	120300	48050805	5010	5010	5010	5010	0
419	20231027	120200	48050805	5010	5010	5010	5010	0
420	20231027	120100	48050805	5010	5010	5010	5010	0
421	20231027	120000	48050805	5010	5010	5010	5010	0
422	20231027	115900	48050805	5010	5010	5010	5010	0
423	20231027	115800	48050805	5010	5010	5010	5010	0
424	20231027	115700	48050805	5010	5010	5010	5010	0
425	20231027	115600	48050805	5010	5010	5010	5010	0
426	20231027	115500	48050805	5010	5010	5010	5010	1
427	20231027	115400	48045795	5040	5040	5040	5040	0
428	20231027	115300	48045795	5040	5040	5040	5040	0
429	20231027	115200	48045795	5040	5040	5040	5040	1
430	20231027	115100	48040755	5040	5040	5040	5040	0
431	20231027	115000	48040755	5040	5040	5040	5040	0
432	20231027	114900	48040755	5040	5040	5040	5040	0
433	20231027	114800	48040755	5040	5040	5040	5040	1
434	20231027	114700	48035715	5060	5060	5060	5060	0
435	20231027	114600	48035715	5060	5060	5060	5060	0
436	20231027	114500	48035715	5060	5060	5060	5060	0
437	20231027	114400	48035715	5060	5060	5060	5060	0
438	20231027	114300	48035715	5060	5060	5060	5060	0
439	20231027	114200	48035715	5060	5060	5060	5060	0
440	20231027	114100	48035715	5060	5060	5060	5060	0
441	20231027	114000	48035715	5060	5060	5060	5060	1
442	20231027	113900	48030655	5010	5010	5010	5010	6
443	20231027	113800	48000595	5010	5010	5010	5010	0
444	20231027	113700	48000595	5010	5010	5010	5010	101
445	20231027	113600	47494585	5050	5050	5050	5050	0
446	20231027	113500	47494585	5050	5050	5050	5050	8
447	20231027	113400	47454185	5050	5050	5050	5050	337
448	20231027	113300	45752335	5060	5060	5060	5060	7
449	20231027	113200	45716915	5060	5050	5060	5050	60
450	20231027	113100	45413815	5040	5040	5040	5040	42
451	20231027	113000	45202135	5040	5040	5040	5040	0
452	20231027	112900	45202135	5040	5040	5040	5040	0
453	20231027	112800	45202135	5040	5040	5040	5040	2
454	20231027	112700	45192055	5030	5030	5030	5030	0
455	20231027	112600	45192055	5030	5030	5030	5030	6
456	20231027	112500	45161875	5030	5030	5030	5030	0
457	20231027	112400	45161875	5030	5030	5030	5030	0
458	20231027	112300	45161875	5030	5030	5030	5030	0
459	20231027	112200	45161875	5030	5030	5030	5030	11
460	20231027	112100	45106545	5030	5030	5030	5030	0
461	20231027	112000	45106545	5030	5030	5030	5030	0
462	20231027	111900	45106545	5030	5030	5030	5030	0
463	20231027	111800	45106545	5030	5030	5030	5030	0
464	20231027	111700	45106545	5030	5030	5030	5030	4
465	20231027	111600	45086425	5030	5030	5030	5030	8
466	20231027	111500	45046185	5030	5030	5030	5030	0
467	20231027	111400	45046185	5030	5030	5030	5030	0
468	20231027	111300	45046185	5030	5020	5030	5020	37
469	20231027	111200	44860275	5010	5010	5010	5010	0
470	20231027	111100	44860275	5010	5010	5010	5010	0
471	20231027	111000	44860275	5010	5010	5010	5010	0
472	20231027	110900	44860275	5010	5000	5010	5000	465
473	20231027	110800	42531075	4995	4995	4995	4995	4
474	20231027	110700	42511095	4995	4995	4995	4995	0
475	20231027	110600	42511095	4995	4995	4995	4995	20
476	20231027	110500	42411195	4995	4995	4995	4995	0
477	20231027	110400	42411195	4995	4995	4995	4995	19
478	20231027	110300	42316290	4995	4995	4995	4995	1
479	20231027	110200	42311295	4995	4995	4995	4995	0
480	20231027	110100	42311295	4995	4995	4995	4995	0
481	20231027	110000	42311295	4995	4995	4995	4995	0
482	20231027	105900	42311295	4995	4995	4995	4995	0
483	20231027	105800	42311295	4995	4995	4995	4995	0
484	20231027	105700	42311295	4995	4995	4995	4995	0
485	20231027	105600	42311295	4995	4995	4995	4995	9
486	20231027	105500	42266340	4995	4995	4995	4995	1
487	20231027	105400	42261345	4990	4990	4990	4990	0
488	20231027	105300	42261345	4990	4990	4990	4990	0
489	20231027	105200	42261345	4990	4990	4990	4990	0
490	20231027	105100	42261345	4990	4990	4990	4990	0
491	20231027	105000	42261345	4990	4990	4990	4990	0
492	20231027	104900	42261345	4990	4990	4990	4990	28
493	20231027	104800	42121625	4990	4990	4990	4990	1
494	20231027	104700	42116635	4990	4990	4990	4990	0
495	20231027	104600	42116635	4990	4990	4990	4990	0
496	20231027	104500	42116635	4990	4990	4990	4990	0
497	20231027	104400	42116635	4990	4990	4990	4990	1
498	20231027	104300	42111645	4990	4990	4990	4990	0
499	20231027	104200	42111645	4990	4990	4990	4990	2
500	20231027	104100	42101665	4985	4985	4985	4985	1
501	20231027	104000	42096680	4970	4970	4970	4970	0
502	20231027	103900	42096680	4970	4970	4970	4970	0
503	20231027	103800	42096680	4970	4970	4970	4970	0
504	20231027	103700	42096680	4970	4970	4970	4970	0
505	20231027	103600	42096680	4970	4970	4970	4970	0
506	20231027	103500	42096680	4970	4970	4970	4970	0
507	20231027	103400	42096680	4970	4970	4970	4970	0
508	20231027	103300	42096680	4970	4970	4970	4970	0
509	20231027	103200	42096680	4970	4970	4970	4970	0
510	20231027	103100	42096680	4970	4970	4970	4970	0
511	20231027	103000	42096680	4970	4975	4975	4970	30
512	20231027	102900	41947535	4985	4985	4985	4985	0
513	20231027	102800	41947535	4985	4985	4985	4985	0
514	20231027	102700	41947535	4985	4985	4985	4985	0
515	20231027	102600	41947535	4985	4985	4985	4985	275
516	20231027	102500	40576660	4985	4985	4985	4985	0
517	20231027	102400	40576660	4985	4985	4985	4985	5
518	20231027	102300	40551735	4985	4985	4985	4985	0
519	20231027	102200	40551735	4985	4985	4985	4985	0
520	20231027	102100	40551735	4985	4985	4985	4985	0
521	20231027	102000	40551735	4985	4985	4985	4985	0
522	20231027	101900	40551735	4985	4985	4985	4985	0
523	20231027	101800	40551735	4985	4985	4985	4985	0
524	20231027	101700	40551735	4985	4985	4985	4985	0
525	20231027	101600	40551735	4985	4985	4985	4985	0
526	20231027	101500	40551735	4985	4985	4985	4985	0
527	20231027	101400	40551735	4985	4985	4985	4985	0
528	20231027	101300	40551735	4985	4985	4985	4985	20
529	20231027	101200	40452035	4985	4985	4985	4985	0
530	20231027	101100	40452035	4985	4985	4985	4985	0
531	20231027	101000	40452035	4985	4985	4985	4985	0
532	20231027	100900	40452035	4985	4985	4985	4985	0
533	20231027	100800	40452035	4985	4985	4985	4985	0
534	20231027	100700	40452035	4985	4985	4985	4985	0
535	20231027	100600	40452035	4985	4975	4985	4975	304
536	20231027	100500	38939615	4975	4975	4975	4975	0
537	20231027	100400	38939615	4975	4975	4975	4975	0
538	20231027	100300	38939615	4975	4975	4975	4975	0
539	20231027	100200	38939615	4975	4975	4975	4975	1
540	20231027	100100	38934640	4975	4975	4975	4975	0
541	20231027	100000	38934640	4975	4975	4975	4975	0
542	20231027	095900	38934640	4975	4975	4975	4975	0
543	20231027	095800	38934640	4975	4975	4975	4975	0
544	20231027	095700	38934640	4975	4975	4975	4975	5
545	20231027	095600	38909765	4975	4975	4975	4975	4
546	20231027	095500	38889865	4975	4975	4975	4975	0
547	20231027	095400	38889865	4975	4975	4975	4975	800
548	20231027	095300	34909865	4975	4975	4975	4975	0
549	20231027	095200	34909865	4975	4975	4975	4975	10
550	20231027	095100	34860115	4970	4975	4975	4970	4
551	20231027	095000	34840220	4975	4975	4975	4975	0
552	20231027	094900	34840220	4975	4975	4975	4975	0
553	20231027	094800	34840220	4975	4975	4975	4975	0
554	20231027	094700	34840220	4975	4975	4975	4975	3
555	20231027	094600	34825295	4975	4975	4975	4975	0
556	20231027	094500	34825295	4975	4975	4975	4975	4
557	20231027	094400	34805395	4960	4975	4975	4960	101
558	20231027	094300	34303975	4970	4970	4970	4970	0
559	20231027	094200	34303975	4970	4970	4970	4970	0
560	20231027	094100	34303975	4970	4980	4980	4970	599
561	20231027	094000	31325245	4990	4990	4990	4990	0
562	20231027	093900	31325245	4990	4990	4990	4990	0
563	20231027	093800	31325245	4990	4990	4990	4990	0
564	20231027	093700	31325245	4990	4990	4990	4990	0
565	20231027	093600	31325245	4990	4990	4990	4990	0
566	20231027	093500	31325245	4990	4990	4990	4990	1
567	20231027	093400	31320255	4980	4980	4980	4980	0
568	20231027	093300	31320255	4980	4980	4980	4980	36
569	20231027	093200	31140975	4990	4990	4990	4990	0
570	20231027	093100	31140975	4990	4990	4990	4990	1
571	20231027	093000	31135985	4995	4995	4995	4995	1
572	20231027	092900	31130990	4995	4995	4995	4995	8
573	20231027	092800	31091030	4995	4995	4995	4995	0
574	20231027	092700	31091030	4995	4995	4995	4995	10
575	20231027	092600	31041080	4970	4970	4970	4970	0
576	20231027	092500	31041080	4970	4970	4970	4970	0
577	20231027	092400	31041080	4970	4970	4970	4970	0
578	20231027	092300	31041080	4970	4975	4975	4970	59
579	20231027	092200	30747720	4975	4975	4975	4975	4
580	20231027	092100	30727820	4970	4970	4970	4970	0
581	20231027	092000	30727820	4970	4985	4985	4970	696
582	20231027	091900	27265565	4985	4985	4985	4985	0
583	20231027	091800	27265565	4985	4985	4985	4985	0
584	20231027	091700	27265565	4985	4985	4985	4985	50
585	20231027	091600	27016315	4985	4985	4985	4985	0
586	20231027	091500	27016315	4985	4985	4985	4985	20
587	20231027	091400	26916615	4985	4990	5000	4985	81
588	20231027	091300	26512125	4990	4990	4990	4990	20
589	20231027	091200	26412325	4990	4990	4990	4990	0
590	20231027	091100	26412325	4990	4990	4990	4990	0
591	20231027	091000	26412325	4990	4990	4990	4990	0
592	20231027	090900	26412325	4990	4990	4990	4990	5
593	20231027	090800	26387375	4990	4990	4990	4990	0
594	20231027	090700	26387375	4990	4985	4990	4985	300
595	20231027	090600	24890480	4975	4975	4975	4975	0
596	20231027	090500	24890480	4975	4950	4975	4950	947
597	20231027	090400	20190495	4950	4935	4950	4935	1019
598	20231027	090300	15146475	4935	4925	4935	4925	84
599	20231027	090200	14732225	4950	4950	4950	4950	2
600	20231027	090100	14722325	4960	4960	4960	4960	2
601	20231027	090000	14712405	4920	4920	4995	4920	2684