KissMeData/021040/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190100	44222660	4000	4000	4000	4000	11
3	20231027	190000	44222660	4000	4000	4000	4000	0
4	20231027	185900	44222660	4000	4000	4000	4000	0
5	20231027	185800	44222660	4000	4000	4000	4000	0
6	20231027	185700	44222660	4000	4000	4000	4000	0
7	20231027	185600	44222660	4000	4000	4000	4000	0
8	20231027	185500	44222660	4000	4000	4000	4000	0
9	20231027	185400	44222660	4000	4000	4000	4000	0
10	20231027	185300	44222660	4000	4000	4000	4000	0
11	20231027	185200	44222660	4000	4000	4000	4000	0
12	20231027	185100	44222660	4000	4000	4000	4000	0
13	20231027	185000	44222660	4000	4000	4000	4000	0
14	20231027	184900	44222660	4000	4000	4000	4000	0
15	20231027	184800	44222660	4000	4000	4000	4000	0
16	20231027	184700	44222660	4000	4000	4000	4000	0
17	20231027	184600	44222660	4000	4000	4000	4000	0
18	20231027	184500	44222660	4000	4000	4000	4000	0
19	20231027	184400	44222660	4000	4000	4000	4000	0
20	20231027	184300	44222660	4000	4000	4000	4000	0
21	20231027	184200	44222660	4000	4000	4000	4000	0
22	20231027	184100	44222660	4000	4000	4000	4000	0
23	20231027	184000	44222660	4000	4000	4000	4000	0
24	20231027	183900	44222660	4000	4000	4000	4000	0
25	20231027	183800	44222660	4000	4000	4000	4000	0
26	20231027	183700	44222660	4000	4000	4000	4000	0
27	20231027	183600	44222660	4000	4000	4000	4000	0
28	20231027	183500	44222660	4000	4000	4000	4000	0
29	20231027	183400	44222660	4000	4000	4000	4000	0
30	20231027	183300	44222660	4000	4000	4000	4000	0
31	20231027	183200	44222660	4000	4000	4000	4000	0
32	20231027	183100	44222660	4000	4000	4000	4000	11
33	20231027	183000	44222660	4000	4000	4000	4000	0
34	20231027	182900	44222660	4000	4000	4000	4000	0
35	20231027	182800	44222660	4000	4000	4000	4000	0
36	20231027	182700	44222660	4000	4000	4000	4000	0
37	20231027	182600	44222660	4000	4000	4000	4000	0
38	20231027	182500	44222660	4000	4000	4000	4000	0
39	20231027	182400	44222660	4000	4000	4000	4000	0
40	20231027	182300	44222660	4000	4000	4000	4000	0
41	20231027	182200	44222660	4000	4000	4000	4000	0
42	20231027	182100	44222660	4000	4000	4000	4000	0
43	20231027	182000	44222660	4000	4000	4000	4000	0
44	20231027	181900	44222660	4000	4000	4000	4000	0
45	20231027	181800	44222660	4000	4000	4000	4000	0
46	20231027	181700	44222660	4000	4000	4000	4000	0
47	20231027	181600	44222660	4000	4000	4000	4000	0
48	20231027	181500	44222660	4000	4000	4000	4000	0
49	20231027	181400	44222660	4000	4000	4000	4000	0
50	20231027	181300	44222660	4000	4000	4000	4000	0
51	20231027	181200	44222660	4000	4000	4000	4000	0
52	20231027	181100	44222660	4000	4000	4000	4000	0
53	20231027	181000	44222660	4000	4000	4000	4000	0
54	20231027	180900	44222660	4000	4000	4000	4000	0
55	20231027	180800	44222660	4000	4000	4000	4000	0
56	20231027	180700	44222660	4000	4000	4000	4000	0
57	20231027	180600	44222660	4000	4000	4000	4000	0
58	20231027	180500	44222660	4000	4000	4000	4000	0
59	20231027	180400	44222660	4000	4000	4000	4000	0
60	20231027	180300	44222660	4000	4000	4000	4000	0
61	20231027	180200	44222660	4000	4000	4000	4000	0
62	20231027	180100	44222660	4000	4000	4000	4000	11
63	20231027	180000	44222660	4000	4000	4000	4000	0
64	20231027	175900	44222660	4000	4000	4000	4000	0
65	20231027	175800	44222660	4000	4000	4000	4000	0
66	20231027	175700	44222660	4000	4000	4000	4000	0
67	20231027	175600	44222660	4000	4000	4000	4000	0
68	20231027	175500	44222660	4000	4000	4000	4000	0
69	20231027	175400	44222660	4000	4000	4000	4000	0
70	20231027	175300	44222660	4000	4000	4000	4000	0
71	20231027	175200	44222660	4000	4000	4000	4000	0
72	20231027	175100	44222660	4000	4000	4000	4000	0
73	20231027	175000	44222660	4000	4000	4000	4000	0
74	20231027	174900	44222660	4000	4000	4000	4000	0
75	20231027	174800	44222660	4000	4000	4000	4000	0
76	20231027	174700	44222660	4000	4000	4000	4000	0
77	20231027	174600	44222660	4000	4000	4000	4000	0
78	20231027	174500	44222660	4000	4000	4000	4000	0
79	20231027	174400	44222660	4000	4000	4000	4000	0
80	20231027	174300	44222660	4000	4000	4000	4000	0
81	20231027	174200	44222660	4000	4000	4000	4000	0
82	20231027	174100	44222660	4000	4000	4000	4000	0
83	20231027	174000	44222660	4000	4000	4000	4000	0
84	20231027	173900	44222660	4000	4000	4000	4000	0
85	20231027	173800	44222660	4000	4000	4000	4000	0
86	20231027	173700	44222660	4000	4000	4000	4000	0
87	20231027	173600	44222660	4000	4000	4000	4000	0
88	20231027	173500	44222660	4000	4000	4000	4000	0
89	20231027	173400	44222660	4000	4000	4000	4000	0
90	20231027	173300	44222660	4000	4000	4000	4000	0
91	20231027	173200	44222660	4000	4000	4000	4000	0
92	20231027	173100	44222660	4000	4000	4000	4000	11
93	20231027	173000	44222660	4000	4000	4000	4000	0
94	20231027	172900	44222660	4000	4000	4000	4000	0
95	20231027	172800	44222660	4000	4000	4000	4000	0
96	20231027	172700	44222660	4000	4000	4000	4000	0
97	20231027	172600	44222660	4000	4000	4000	4000	0
98	20231027	172500	44222660	4000	4000	4000	4000	0
99	20231027	172400	44222660	4000	4000	4000	4000	0
100	20231027	172300	44222660	4000	4000	4000	4000	0
101	20231027	172200	44222660	4000	4000	4000	4000	0
102	20231027	172100	44222660	4000	4000	4000	4000	0
103	20231027	172000	44222660	4000	4000	4000	4000	0
104	20231027	171900	44222660	4000	4000	4000	4000	0
105	20231027	171800	44222660	4000	4000	4000	4000	0
106	20231027	171700	44222660	4000	4000	4000	4000	0
107	20231027	171600	44222660	4000	4000	4000	4000	0
108	20231027	171500	44222660	4000	4000	4000	4000	0
109	20231027	171400	44222660	4000	4000	4000	4000	0
110	20231027	171300	44222660	4000	4000	4000	4000	0
111	20231027	171200	44222660	4000	4000	4000	4000	0
112	20231027	171100	44222660	4000	4000	4000	4000	0
113	20231027	171000	44222660	4000	4000	4000	4000	0
114	20231027	170900	44222660	4000	4000	4000	4000	0
115	20231027	170800	44222660	4000	4000	4000	4000	0
116	20231027	170700	44222660	4000	4000	4000	4000	0
117	20231027	170600	44222660	4000	4000	4000	4000	0
118	20231027	170500	44222660	4000	4000	4000	4000	0
119	20231027	170400	44222660	4000	4000	4000	4000	0
120	20231027	170300	44222660	4000	4000	4000	4000	0
121	20231027	170200	44222660	4000	4000	4000	4000	0
122	20231027	170100	44222660	4000	4000	4000	4000	11
123	20231027	170000	44222660	4000	4000	4000	4000	0
124	20231027	165900	44222660	4000	4000	4000	4000	0
125	20231027	165800	44222660	4000	4000	4000	4000	0
126	20231027	165700	44222660	4000	4000	4000	4000	0
127	20231027	165600	44222660	4000	4000	4000	4000	0
128	20231027	165500	44222660	4000	4000	4000	4000	0
129	20231027	165400	44222660	4000	4000	4000	4000	0
130	20231027	165300	44222660	4000	4000	4000	4000	0
131	20231027	165200	44222660	4000	4000	4000	4000	0
132	20231027	165100	44222660	4000	4000	4000	4000	0
133	20231027	165000	44222660	4000	4000	4000	4000	0
134	20231027	164900	44222660	4000	4000	4000	4000	0
135	20231027	164800	44222660	4000	4000	4000	4000	0
136	20231027	164700	44222660	4000	4000	4000	4000	0
137	20231027	164600	44222660	4000	4000	4000	4000	0
138	20231027	164500	44222660	4000	4000	4000	4000	0
139	20231027	164400	44222660	4000	4000	4000	4000	0
140	20231027	164300	44222660	4000	4000	4000	4000	0
141	20231027	164200	44222660	4000	4000	4000	4000	0
142	20231027	164100	44222660	4000	4000	4000	4000	0
143	20231027	164000	44222660	4000	4000	4000	4000	0
144	20231027	163900	44222660	4000	4000	4000	4000	0
145	20231027	163800	44222660	4000	4000	4000	4000	0
146	20231027	163700	44222660	4000	4000	4000	4000	0
147	20231027	163600	44222660	4000	4000	4000	4000	0
148	20231027	163500	44222660	4000	4000	4000	4000	0
149	20231027	163400	44222660	4000	4000	4000	4000	0
150	20231027	163300	44222660	4000	4000	4000	4000	0
151	20231027	163200	44222660	4000	4000	4000	4000	0
152	20231027	163100	44222660	4000	4000	4000	4000	11
153	20231027	163000	44222660	4000	4000	4000	4000	0
154	20231027	162900	44222660	4000	4000	4000	4000	0
155	20231027	162800	44222660	4000	4000	4000	4000	0
156	20231027	162700	44222660	4000	4000	4000	4000	0
157	20231027	162600	44222660	4000	4000	4000	4000	0
158	20231027	162500	44222660	4000	4000	4000	4000	0
159	20231027	162400	44222660	4000	4000	4000	4000	0
160	20231027	162300	44222660	4000	4000	4000	4000	0
161	20231027	162200	44222660	4000	4000	4000	4000	0
162	20231027	162100	44222660	4000	4000	4000	4000	0
163	20231027	162000	44222660	4000	4000	4000	4000	0
164	20231027	161900	44222660	4000	4000	4000	4000	0
165	20231027	161800	44222660	4000	4000	4000	4000	0
166	20231027	161700	44222660	4000	4000	4000	4000	0
167	20231027	161600	44222660	4000	4000	4000	4000	0
168	20231027	161500	44222660	4000	4000	4000	4000	0
169	20231027	161400	44222660	4000	4000	4000	4000	0
170	20231027	161300	44222660	4000	4000	4000	4000	0
171	20231027	161200	44222660	4000	4000	4000	4000	0
172	20231027	161100	44222660	4000	4000	4000	4000	0
173	20231027	161000	44222660	4000	4000	4000	4000	0
174	20231027	160900	44222660	4000	4000	4000	4000	0
175	20231027	160800	44222660	4000	4000	4000	4000	0
176	20231027	160700	44222660	4000	4000	4000	4000	0
177	20231027	160600	44222660	4000	4000	4000	4000	0
178	20231027	160500	44222660	4000	4000	4000	4000	0
179	20231027	160400	44222660	4000	4000	4000	4000	0
180	20231027	160300	44222660	4000	4000	4000	4000	0
181	20231027	160200	44222660	4000	4000	4000	4000	0
182	20231027	160100	44222660	4000	4000	4000	4000	11
183	20231027	160000	44222660	4000	4000	4000	4000	0
184	20231027	155900	44222660	4000	4000	4000	4000	0
185	20231027	155800	44222660	4000	4000	4000	4000	0
186	20231027	155700	44222660	4000	4000	4000	4000	0
187	20231027	155600	44222660	4000	4000	4000	4000	0
188	20231027	155500	44222660	4000	4000	4000	4000	0
189	20231027	155400	44222660	4000	4000	4000	4000	0
190	20231027	155300	44222660	4000	4000	4000	4000	0
191	20231027	155200	44222660	4000	4000	4000	4000	0
192	20231027	155100	44222660	4000	4000	4000	4000	0
193	20231027	155000	44222660	4000	4000	4000	4000	0
194	20231027	154900	44222660	4000	4000	4000	4000	0
195	20231027	154800	44222660	4000	4000	4000	4000	0
196	20231027	154700	44222660	4000	4000	4000	4000	0
197	20231027	154600	44222660	4000	4000	4000	4000	0
198	20231027	154500	44222660	4000	4000	4000	4000	0
199	20231027	154400	44222660	4000	4000	4000	4000	0
200	20231027	154300	44222660	4000	4000	4000	4000	0
201	20231027	154200	44222660	4000	4000	4000	4000	0
202	20231027	154100	44222660	4000	4000	4000	4000	0
203	20231027	154000	44222660	4000	4000	4000	4000	0
204	20231027	153900	44222660	4000	4000	4000	4000	0
205	20231027	153800	44222660	4000	4000	4000	4000	0
206	20231027	153700	44222660	4000	4000	4000	4000	0
207	20231027	153600	44222660	4000	4000	4000	4000	0
208	20231027	153500	44222660	4000	4000	4000	4000	0
209	20231027	153400	44222660	4000	4000	4000	4000	0
210	20231027	153300	44222660	4000	4000	4000	4000	0
211	20231027	153200	44222660	4000	4000	4000	4000	0
212	20231027	153100	44222660	4000	4000	4000	4000	11
213	20231027	153000	44222660	4000	4000	4000	4000	11
214	20231027	152900	44178660	4000	4000	4000	4000	0
215	20231027	152800	44178660	4000	4000	4000	4000	0
216	20231027	152700	44178660	4000	4000	4000	4000	0
217	20231027	152600	44178660	4000	4000	4000	4000	0
218	20231027	152500	44178660	4000	4000	4000	4000	0
219	20231027	152400	44178660	4000	4000	4000	4000	0
220	20231027	152300	44178660	4000	4000	4000	4000	0
221	20231027	152200	44178660	4000	4000	4000	4000	0
222	20231027	152100	44178660	4000	4000	4000	4000	0
223	20231027	152000	44178660	4000	4000	4000	4000	0
224	20231027	151900	44178660	4000	4000	4000	4000	0
225	20231027	151800	44178660	4000	4000	4000	4000	0
226	20231027	151700	44178660	4000	4000	4000	4000	0
227	20231027	151600	44178660	4000	4000	4000	4000	0
228	20231027	151500	44178660	4000	4000	4000	4000	0
229	20231027	151400	44178660	4000	4000	4000	4000	20
230	20231027	151300	44098660	3990	3990	3990	3990	0
231	20231027	151200	44098660	3990	3990	3990	3990	1
232	20231027	151100	44094670	4000	4000	4000	4000	0
233	20231027	151000	44094670	4000	4000	4000	4000	6
234	20231027	150900	44070670	4000	4000	4000	4000	149
235	20231027	150800	43474670	4000	4000	4000	4000	1
236	20231027	150700	43470670	4000	4000	4000	4000	0
237	20231027	150600	43470670	4000	4000	4000	4000	0
238	20231027	150500	43470670	4000	4000	4000	4000	0
239	20231027	150400	43470670	4000	4000	4000	4000	0
240	20231027	150300	43470670	4000	4000	4000	4000	0
241	20231027	150200	43470670	4000	4000	4000	4000	4
242	20231027	150100	43454670	4000	3960	4000	3960	116
243	20231027	150000	42994890	3955	3955	3955	3955	0
244	20231027	145900	42994890	3955	3955	3955	3955	122
245	20231027	145800	42512380	3960	3960	3960	3960	51
246	20231027	145700	42310420	3955	3955	3955	3955	16
247	20231027	145600	42247140	3955	3955	3955	3955	0
248	20231027	145500	42247140	3955	3955	3955	3955	0
249	20231027	145400	42247140	3955	3955	3955	3955	0
250	20231027	145300	42247140	3955	3955	3955	3955	0
251	20231027	145200	42247140	3955	3955	3955	3955	0
252	20231027	145100	42247140	3955	3955	3955	3955	0
253	20231027	145000	42247140	3955	3955	3955	3955	0
254	20231027	144900	42247140	3955	3955	3955	3955	0
255	20231027	144800	42247140	3955	3955	3955	3955	0
256	20231027	144700	42247140	3955	3955	3955	3955	0
257	20231027	144600	42247140	3955	3955	3955	3955	0
258	20231027	144500	42247140	3955	3955	3955	3955	0
259	20231027	144400	42247140	3955	3955	3955	3955	0
260	20231027	144300	42247140	3955	3955	3955	3955	80
261	20231027	144200	41930740	3960	3960	3960	3960	0
262	20231027	144100	41930740	3960	3960	3960	3960	0
263	20231027	144000	41930740	3960	3960	3960	3960	0
264	20231027	143900	41930740	3960	3960	3960	3960	0
265	20231027	143800	41930740	3960	3960	3960	3960	0
266	20231027	143700	41930740	3960	3960	3960	3960	0
267	20231027	143600	41930740	3960	3960	3960	3960	0
268	20231027	143500	41930740	3960	3960	3960	3960	0
269	20231027	143400	41930740	3960	3960	3960	3960	0
270	20231027	143300	41930740	3960	3960	3960	3960	0
271	20231027	143200	41930740	3960	3960	3960	3960	0
272	20231027	143100	41930740	3960	3960	3960	3960	0
273	20231027	143000	41930740	3960	3960	3960	3960	0
274	20231027	142900	41930740	3960	3960	3960	3960	0
275	20231027	142800	41930740	3960	3960	3960	3960	2
276	20231027	142700	41922820	3980	3980	3980	3980	0
277	20231027	142600	41922820	3980	3980	3980	3980	0
278	20231027	142500	41922820	3980	3980	3980	3980	110
279	20231027	142400	41485020	3980	3980	3980	3980	0
280	20231027	142300	41485020	3980	3980	3980	3980	0
281	20231027	142200	41485020	3980	3980	3980	3980	0
282	20231027	142100	41485020	3980	3980	3980	3980	0
283	20231027	142000	41485020	3980	3980	3980	3980	0
284	20231027	141900	41485020	3980	3980	3980	3980	0
285	20231027	141800	41485020	3980	3980	3980	3980	40
286	20231027	141700	41325820	3985	3985	3985	3985	0
287	20231027	141600	41325820	3985	3985	3985	3985	0
288	20231027	141500	41325820	3985	3985	3985	3985	0
289	20231027	141400	41325820	3985	3985	3985	3985	1
290	20231027	141300	41321835	3985	3985	3985	3985	50
291	20231027	141200	41122585	3985	3985	3985	3985	0
292	20231027	141100	41122585	3985	3985	3985	3985	0
293	20231027	141000	41122585	3985	3985	3985	3985	0
294	20231027	140900	41122585	3985	3985	3985	3985	0
295	20231027	140800	41122585	3985	3985	3985	3985	0
296	20231027	140700	41122585	3985	3985	3985	3985	0
297	20231027	140600	41122585	3985	3980	3985	3960	551
298	20231027	140500	38937350	3960	3960	3960	3960	50
299	20231027	140400	38739350	3955	3955	3955	3955	0
300	20231027	140300	38739350	3955	3955	3955	3955	0
301	20231027	140200	38739350	3955	3955	3955	3955	0
302	20231027	140100	38739350	3955	3955	3955	3955	0
303	20231027	140000	38739350	3955	3955	3955	3955	1
304	20231027	135900	38735395	3960	3975	3975	3960	51
305	20231027	135800	38533420	3980	3980	3980	3980	0
306	20231027	135700	38533420	3980	3980	3980	3980	49
307	20231027	135600	38338400	3985	3985	3985	3985	0
308	20231027	135500	38338400	3985	3985	3985	3985	0
309	20231027	135400	38338400	3985	3985	3985	3985	0
310	20231027	135300	38338400	3985	3985	3985	3985	0
311	20231027	135200	38338400	3985	3985	3985	3985	0
312	20231027	135100	38338400	3985	3985	3985	3985	0
313	20231027	135000	38338400	3985	3985	3985	3985	0
314	20231027	134900	38338400	3985	3985	3985	3985	0
315	20231027	134800	38338400	3985	3985	3985	3985	0
316	20231027	134700	38338400	3985	3985	3985	3985	0
317	20231027	134600	38338400	3985	3985	3985	3985	0
318	20231027	134500	38338400	3985	3985	3985	3985	0
319	20231027	134400	38338400	3985	3985	3985	3985	0
320	20231027	134300	38338400	3985	3985	3985	3985	0
321	20231027	134200	38338400	3985	3985	3985	3985	0
322	20231027	134100	38338400	3985	3985	3985	3985	0
323	20231027	134000	38338400	3985	3985	3985	3985	0
324	20231027	133900	38338400	3985	3985	3985	3985	0
325	20231027	133800	38338400	3985	3985	3985	3985	0
326	20231027	133700	38338400	3985	3985	3985	3985	0
327	20231027	133600	38338400	3985	3985	3985	3985	0
328	20231027	133500	38338400	3985	3985	3985	3985	0
329	20231027	133400	38338400	3985	3985	3985	3985	0
330	20231027	133300	38338400	3985	3985	3985	3985	0
331	20231027	133200	38338400	3985	3985	3985	3985	0
332	20231027	133100	38338400	3985	3985	3985	3985	0
333	20231027	133000	38338400	3985	3985	3985	3985	0
334	20231027	132900	38338400	3985	3985	3985	3985	0
335	20231027	132800	38338400	3985	3985	3985	3985	0
336	20231027	132700	38338400	3985	3985	3985	3985	0
337	20231027	132600	38338400	3985	3985	3985	3985	0
338	20231027	132500	38338400	3985	3985	3985	3985	0
339	20231027	132400	38338400	3985	3985	3985	3985	0
340	20231027	132300	38338400	3985	3985	3985	3985	0
341	20231027	132200	38338400	3985	3985	3985	3985	0
342	20231027	132100	38338400	3985	3985	3985	3985	0
343	20231027	132000	38338400	3985	3985	3985	3985	0
344	20231027	131900	38338400	3985	3985	3985	3985	0
345	20231027	131800	38338400	3985	3985	3985	3985	0
346	20231027	131700	38338400	3985	3985	3985	3985	0
347	20231027	131600	38338400	3985	3985	3985	3985	0
348	20231027	131500	38338400	3985	3985	3985	3985	0
349	20231027	131400	38338400	3985	3985	3985	3985	0
350	20231027	131300	38338400	3985	3985	3985	3985	0
351	20231027	131200	38338400	3985	3985	3985	3985	0
352	20231027	131100	38338400	3985	3985	3985	3985	0
353	20231027	131000	38338400	3985	3985	3985	3985	0
354	20231027	130900	38338400	3985	3985	3985	3985	0
355	20231027	130800	38338400	3985	3985	3985	3985	0
356	20231027	130700	38338400	3985	3985	3985	3985	0
357	20231027	130600	38338400	3985	3985	3985	3985	0
358	20231027	130500	38338400	3985	3985	3985	3985	0
359	20231027	130400	38338400	3985	3985	3985	3985	0
360	20231027	130300	38338400	3985	3985	3985	3985	0
361	20231027	130200	38338400	3985	3985	3985	3985	0
362	20231027	130100	38338400	3985	3985	3985	3985	0
363	20231027	130000	38338400	3985	3985	3985	3985	0
364	20231027	125900	38338400	3985	3985	3985	3985	0
365	20231027	125800	38338400	3985	3985	3985	3985	0
366	20231027	125700	38338400	3985	3985	3985	3985	0
367	20231027	125600	38338400	3985	3985	3985	3985	0
368	20231027	125500	38338400	3985	3985	3985	3985	0
369	20231027	125400	38338400	3985	3985	3985	3985	0
370	20231027	125300	38338400	3985	3985	3985	3985	0
371	20231027	125200	38338400	3985	3985	3985	3985	0
372	20231027	125100	38338400	3985	3985	3985	3985	0
373	20231027	125000	38338400	3985	3985	3985	3985	0
374	20231027	124900	38338400	3985	3985	3985	3985	0
375	20231027	124800	38338400	3985	3985	3985	3985	0
376	20231027	124700	38338400	3985	3985	3985	3985	0
377	20231027	124600	38338400	3985	3985	3985	3985	0
378	20231027	124500	38338400	3985	3985	3985	3985	0
379	20231027	124400	38338400	3985	3985	3985	3985	0
380	20231027	124300	38338400	3985	3985	3985	3985	1
381	20231027	124200	38334415	3990	3990	3990	3990	0
382	20231027	124100	38334415	3990	3990	3990	3990	0
383	20231027	124000	38334415	3990	3990	3990	3990	0
384	20231027	123900	38334415	3990	3990	3990	3990	0
385	20231027	123800	38334415	3990	3990	3990	3990	0
386	20231027	123700	38334415	3990	3990	3990	3990	0
387	20231027	123600	38334415	3990	3990	3990	3990	0
388	20231027	123500	38334415	3990	3990	3990	3990	0
389	20231027	123400	38334415	3990	3990	3990	3990	0
390	20231027	123300	38334415	3990	3990	3990	3990	0
391	20231027	123200	38334415	3990	3990	3990	3990	0
392	20231027	123100	38334415	3990	3990	3990	3990	0
393	20231027	123000	38334415	3990	3990	3990	3990	0
394	20231027	122900	38334415	3990	3990	3990	3990	0
395	20231027	122800	38334415	3990	3990	3990	3990	0
396	20231027	122700	38334415	3990	3990	3990	3990	0
397	20231027	122600	38334415	3990	3990	3990	3990	0
398	20231027	122500	38334415	3990	3990	3990	3990	0
399	20231027	122400	38334415	3990	3990	3990	3990	0
400	20231027	122300	38334415	3990	3990	3990	3990	0
401	20231027	122200	38334415	3990	3990	3990	3990	0
402	20231027	122100	38334415	3990	3990	3990	3990	0
403	20231027	122000	38334415	3990	3990	3990	3990	0
404	20231027	121900	38334415	3990	3990	3990	3990	0
405	20231027	121800	38334415	3990	3990	3990	3990	0
406	20231027	121700	38334415	3990	3990	3990	3990	0
407	20231027	121600	38334415	3990	3990	3990	3990	0
408	20231027	121500	38334415	3990	3990	3990	3990	0
409	20231027	121400	38334415	3990	3990	3990	3990	0
410	20231027	121300	38334415	3990	3990	3990	3990	0
411	20231027	121200	38334415	3990	3990	3990	3990	0
412	20231027	121100	38334415	3990	3990	3990	3990	0
413	20231027	121000	38334415	3990	3990	3990	3990	0
414	20231027	120900	38334415	3990	3990	3990	3990	0
415	20231027	120800	38334415	3990	3990	3990	3990	0
416	20231027	120700	38334415	3990	3990	3990	3990	0
417	20231027	120600	38334415	3990	3990	3990	3990	0
418	20231027	120500	38334415	3990	3990	3990	3990	0
419	20231027	120400	38334415	3990	3990	3990	3990	0
420	20231027	120300	38334415	3990	3990	3990	3990	0
421	20231027	120200	38334415	3990	3990	3990	3990	0
422	20231027	120100	38334415	3990	3990	3990	3990	0
423	20231027	120000	38334415	3990	3990	3990	3990	0
424	20231027	115900	38334415	3990	3990	3990	3990	0
425	20231027	115800	38334415	3990	3990	3990	3990	0
426	20231027	115700	38334415	3990	3990	3990	3990	0
427	20231027	115600	38334415	3990	3990	3990	3990	0
428	20231027	115500	38334415	3990	3990	3990	3990	0
429	20231027	115400	38334415	3990	3990	3990	3990	0
430	20231027	115300	38334415	3990	3990	3990	3990	0
431	20231027	115200	38334415	3990	3990	3990	3990	0
432	20231027	115100	38334415	3990	3990	3990	3990	0
433	20231027	115000	38334415	3990	3990	3990	3990	0
434	20231027	114900	38334415	3990	3990	3990	3990	0
435	20231027	114800	38334415	3990	3990	3990	3990	0
436	20231027	114700	38334415	3990	3990	3990	3990	0
437	20231027	114600	38334415	3990	3990	3990	3990	0
438	20231027	114500	38334415	3990	3990	3990	3990	0
439	20231027	114400	38334415	3990	3990	3990	3990	0
440	20231027	114300	38334415	3990	3990	3990	3990	0
441	20231027	114200	38334415	3990	3990	3990	3990	23
442	20231027	114100	38242645	3990	3990	3990	3990	0
443	20231027	114000	38242645	3990	3990	3990	3990	0
444	20231027	113900	38242645	3990	3990	3990	3990	0
445	20231027	113800	38242645	3990	3990	3990	3990	0
446	20231027	113700	38242645	3990	3990	3990	3990	0
447	20231027	113600	38242645	3990	3990	3990	3990	0
448	20231027	113500	38242645	3990	3990	3990	3990	0
449	20231027	113400	38242645	3990	3990	3990	3990	0
450	20231027	113300	38242645	3990	3990	3990	3990	0
451	20231027	113200	38242645	3990	3990	3990	3990	0
452	20231027	113100	38242645	3990	3990	3990	3990	0
453	20231027	113000	38242645	3990	3990	3990	3990	0
454	20231027	112900	38242645	3990	3990	3990	3990	0
455	20231027	112800	38242645	3990	3990	3990	3990	0
456	20231027	112700	38242645	3990	3990	3990	3990	0
457	20231027	112600	38242645	3990	3990	3990	3990	0
458	20231027	112500	38242645	3990	3990	3990	3990	37
459	20231027	112400	38095015	3995	3995	3995	3995	0
460	20231027	112300	38095015	3995	3995	3995	3995	0
461	20231027	112200	38095015	3995	3995	3995	3995	0
462	20231027	112100	38095015	3995	3995	3995	3995	0
463	20231027	112000	38095015	3995	3995	3995	3995	0
464	20231027	111900	38095015	3995	3995	3995	3995	0
465	20231027	111800	38095015	3995	3995	3995	3995	0
466	20231027	111700	38095015	3995	3995	3995	3995	1
467	20231027	111600	38091020	3995	3995	3995	3995	0
468	20231027	111500	38091020	3995	3995	3995	3995	0
469	20231027	111400	38091020	3995	3995	3995	3995	0
470	20231027	111300	38091020	3995	3995	3995	3995	1
471	20231027	111200	38087025	3995	3995	3995	3995	0
472	20231027	111100	38087025	3995	3995	3995	3995	0
473	20231027	111000	38087025	3995	3995	3995	3995	0
474	20231027	110900	38087025	3995	3995	3995	3995	0
475	20231027	110800	38087025	3995	3995	3995	3995	0
476	20231027	110700	38087025	3995	3995	3995	3995	0
477	20231027	110600	38087025	3995	3995	3995	3995	0
478	20231027	110500	38087025	3995	3995	3995	3995	0
479	20231027	110400	38087025	3995	3995	3995	3995	0
480	20231027	110300	38087025	3995	3995	3995	3995	0
481	20231027	110200	38087025	3995	3995	3995	3995	0
482	20231027	110100	38087025	3995	3995	3995	3995	0
483	20231027	110000	38087025	3995	3995	3995	3995	0
484	20231027	105900	38087025	3995	3995	3995	3995	0
485	20231027	105800	38087025	3995	3995	3995	3995	0
486	20231027	105700	38087025	3995	3995	3995	3995	0
487	20231027	105600	38087025	3995	3995	3995	3995	0
488	20231027	105500	38087025	3995	3995	3995	3995	0
489	20231027	105400	38087025	3995	3995	3995	3995	0
490	20231027	105300	38087025	3995	3995	3995	3995	0
491	20231027	105200	38087025	3995	3995	3995	3995	0
492	20231027	105100	38087025	3995	3995	3995	3995	0
493	20231027	105000	38087025	3995	3995	3995	3995	0
494	20231027	104900	38087025	3995	3995	3995	3995	0
495	20231027	104800	38087025	3995	3995	3995	3995	0
496	20231027	104700	38087025	3995	3995	3995	3995	0
497	20231027	104600	38087025	3995	3995	3995	3995	0
498	20231027	104500	38087025	3995	3995	3995	3995	0
499	20231027	104400	38087025	3995	3995	3995	3995	0
500	20231027	104300	38087025	3995	3995	3995	3995	0
501	20231027	104200	38087025	3995	3995	3995	3995	0
502	20231027	104100	38087025	3995	4025	4025	3995	600
503	20231027	104000	35681775	4010	4025	4025	4010	505
504	20231027	103900	33655975	4020	4020	4020	4020	0
505	20231027	103800	33655975	4020	4020	4020	4020	0
506	20231027	103700	33655975	4020	4020	4020	4020	0
507	20231027	103600	33655975	4020	4020	4020	4020	0
508	20231027	103500	33655975	4020	4020	4020	4020	0
509	20231027	103400	33655975	4020	4020	4020	4020	0
510	20231027	103300	33655975	4020	4020	4020	4020	50
511	20231027	103200	33454975	3995	3995	3995	3995	50
512	20231027	103100	33255225	4030	4030	4030	4030	0
513	20231027	103000	33255225	4030	4030	4030	4030	0
514	20231027	102900	33255225	4030	4030	4030	4030	0
515	20231027	102800	33255225	4030	4030	4030	4030	0
516	20231027	102700	33255225	4030	4030	4030	4030	0
517	20231027	102600	33255225	4030	4030	4030	4030	0
518	20231027	102500	33255225	4030	4030	4030	4030	0
519	20231027	102400	33255225	4030	4030	4030	4030	0
520	20231027	102300	33255225	4030	4030	4030	4030	45
521	20231027	102200	33073875	4035	4035	4035	4035	40
522	20231027	102100	32912475	4035	4035	4035	4035	0
523	20231027	102000	32912475	4035	4035	4035	4035	5
524	20231027	101900	32892300	4055	4055	4055	4055	30
525	20231027	101800	32770650	4060	4060	4060	4060	0
526	20231027	101700	32770650	4060	4060	4060	4060	8
527	20231027	101600	32738170	4080	4080	4080	4080	1
528	20231027	101500	32734090	4080	4080	4080	4080	0
529	20231027	101400	32734090	4080	4080	4080	4080	0
530	20231027	101300	32734090	4080	4080	4080	4080	0
531	20231027	101200	32734090	4080	4080	4080	4080	0
532	20231027	101100	32734090	4080	4080	4080	4080	0
533	20231027	101000	32734090	4080	4080	4080	4080	0
534	20231027	100900	32734090	4080	4080	4080	4080	0
535	20231027	100800	32734090	4080	4080	4080	4080	0
536	20231027	100700	32734090	4080	4080	4080	4080	0
537	20231027	100600	32734090	4080	4080	4080	4080	0
538	20231027	100500	32734090	4080	4080	4080	4080	0
539	20231027	100400	32734090	4080	4080	4080	4080	0
540	20231027	100300	32734090	4080	4080	4080	4080	0
541	20231027	100200	32734090	4080	4080	4080	4080	0
542	20231027	100100	32734090	4080	4080	4080	4080	0
543	20231027	100000	32734090	4080	4080	4080	4080	0
544	20231027	095900	32734090	4080	4080	4080	4080	0
545	20231027	095800	32734090	4080	4080	4080	4080	0
546	20231027	095700	32734090	4080	4080	4080	4080	500
547	20231027	095600	30694090	4080	4080	4080	4080	0
548	20231027	095500	30694090	4080	4080	4080	4080	0
549	20231027	095400	30694090	4080	4080	4080	4080	0
550	20231027	095300	30694090	4080	4080	4080	4080	0
551	20231027	095200	30694090	4080	4080	4080	4080	0
552	20231027	095100	30694090	4080	4080	4080	4080	11
553	20231027	095000	30649210	4080	4080	4080	4080	9
554	20231027	094900	30612490	4085	4085	4085	4085	0
555	20231027	094800	30612490	4085	4085	4085	4085	0
556	20231027	094700	30612490	4085	4080	4085	4080	132
557	20231027	094600	30073320	4085	4085	4085	4085	10
558	20231027	094500	30032470	4070	4085	4085	4070	513
559	20231027	094400	27943560	4080	4055	4080	4055	110
560	20231027	094300	27496010	4055	4055	4055	4055	0
561	20231027	094200	27496010	4055	4055	4055	4055	0
562	20231027	094100	27496010	4055	4055	4055	4055	10
563	20231027	094000	27455460	4090	4090	4090	4090	0
564	20231027	093900	27455460	4090	4090	4090	4090	39
565	20231027	093800	27295950	4090	4090	4090	4090	211
566	20231027	093700	26432960	4060	4095	4095	4060	362
567	20231027	093600	24952320	4095	4095	4095	4095	91
568	20231027	093500	24579675	4095	4095	4095	4095	11
569	20231027	093400	24534630	4095	4095	4095	4095	167
570	20231027	093300	23850765	4100	4100	4100	4100	0
571	20231027	093200	23850765	4100	4100	4100	4100	50
572	20231027	093100	23645765	4095	4095	4095	4095	53
573	20231027	093000	23428730	4095	4095	4095	4095	13
574	20231027	092900	23375495	4100	4095	4100	4095	21
575	20231027	092800	23289400	4095	4095	4100	4080	675
576	20231027	092700	20530960	4060	4060	4060	4060	300
577	20231027	092600	19312960	4045	4055	4055	4045	980
578	20231027	092500	15347860	4045	4055	4055	4045	608
579	20231027	092400	12887480	4055	4060	4060	4055	148
580	20231027	092300	12286840	4060	4060	4060	4060	0
581	20231027	092200	12286840	4060	4060	4060	4060	0
582	20231027	092100	12286840	4060	4060	4060	4060	30
583	20231027	092000	12165040	4045	4045	4055	4045	548
584	20231027	091900	9947880	4035	4035	4035	4035	55
585	20231027	091800	9725955	4030	4030	4030	4005	545
586	20231027	091700	7533150	4030	4030	4035	4025	532
587	20231027	091600	5391455	4030	4010	4030	4010	80
588	20231027	091500	5070055	4075	4075	4075	4075	9
589	20231027	091400	5033380	4000	3960	4000	3960	203
590	20231027	091300	4223400	3955	3940	3955	3940	54
591	20231027	091200	4009890	3925	3925	3925	3925	100
592	20231027	091100	3617390	3925	3895	3925	3895	124
593	20231027	091000	3132440	3900	3900	3900	3900	570
594	20231027	090900	909440	3920	3920	3920	3920	0
595	20231027	090800	909440	3920	3920	3920	3920	0
596	20231027	090700	909440	3920	3920	3920	3920	0
597	20231027	090600	909440	3920	3920	3920	3920	0
598	20231027	090500	909440	3920	3920	3920	3920	0
599	20231027	090400	909440	3920	3920	3920	3920	0
600	20231027	090300	909440	3920	3920	3920	3920	0
601	20231027	090200	909440	3920	3920	3920	3920	0
602	20231027	090100	909440	3920	3920	3920	3920	57
603	20231027	090000	686000	3920	3920	3920	3920	175