KissMeData/036640/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191300	169371170	5000	5000	5000	5000	820
3	20231027	191200	169371170	5000	5000	5000	5000	0
4	20231027	191100	169371170	5000	5000	5000	5000	0
5	20231027	191000	169371170	5000	5000	5000	5000	0
6	20231027	190900	169371170	5000	5000	5000	5000	0
7	20231027	190800	169371170	5000	5000	5000	5000	0
8	20231027	190700	169371170	5000	5000	5000	5000	0
9	20231027	190600	169371170	5000	5000	5000	5000	0
10	20231027	190500	169371170	5000	5000	5000	5000	0
11	20231027	190400	169371170	5000	5000	5000	5000	0
12	20231027	190300	169371170	5000	5000	5000	5000	0
13	20231027	190200	169371170	5000	5000	5000	5000	0
14	20231027	190100	169371170	5000	5000	5000	5000	0
15	20231027	190000	169371170	5000	5000	5000	5000	0
16	20231027	185900	169371170	5000	5000	5000	5000	0
17	20231027	185800	169371170	5000	5000	5000	5000	0
18	20231027	185700	169371170	5000	5000	5000	5000	0
19	20231027	185600	169371170	5000	5000	5000	5000	0
20	20231027	185500	169371170	5000	5000	5000	5000	0
21	20231027	185400	169371170	5000	5000	5000	5000	0
22	20231027	185300	169371170	5000	5000	5000	5000	0
23	20231027	185200	169371170	5000	5000	5000	5000	0
24	20231027	185100	169371170	5000	5000	5000	5000	0
25	20231027	185000	169371170	5000	5000	5000	5000	0
26	20231027	184900	169371170	5000	5000	5000	5000	0
27	20231027	184800	169371170	5000	5000	5000	5000	0
28	20231027	184700	169371170	5000	5000	5000	5000	0
29	20231027	184600	169371170	5000	5000	5000	5000	0
30	20231027	184500	169371170	5000	5000	5000	5000	0
31	20231027	184400	169371170	5000	5000	5000	5000	0
32	20231027	184300	169371170	5000	5000	5000	5000	820
33	20231027	184200	169371170	5000	5000	5000	5000	0
34	20231027	184100	169371170	5000	5000	5000	5000	0
35	20231027	184000	169371170	5000	5000	5000	5000	0
36	20231027	183900	169371170	5000	5000	5000	5000	0
37	20231027	183800	169371170	5000	5000	5000	5000	0
38	20231027	183700	169371170	5000	5000	5000	5000	0
39	20231027	183600	169371170	5000	5000	5000	5000	0
40	20231027	183500	169371170	5000	5000	5000	5000	0
41	20231027	183400	169371170	5000	5000	5000	5000	0
42	20231027	183300	169371170	5000	5000	5000	5000	0
43	20231027	183200	169371170	5000	5000	5000	5000	0
44	20231027	183100	169371170	5000	5000	5000	5000	0
45	20231027	183000	169371170	5000	5000	5000	5000	0
46	20231027	182900	169371170	5000	5000	5000	5000	0
47	20231027	182800	169371170	5000	5000	5000	5000	0
48	20231027	182700	169371170	5000	5000	5000	5000	0
49	20231027	182600	169371170	5000	5000	5000	5000	0
50	20231027	182500	169371170	5000	5000	5000	5000	0
51	20231027	182400	169371170	5000	5000	5000	5000	0
52	20231027	182300	169371170	5000	5000	5000	5000	0
53	20231027	182200	169371170	5000	5000	5000	5000	0
54	20231027	182100	169371170	5000	5000	5000	5000	0
55	20231027	182000	169371170	5000	5000	5000	5000	0
56	20231027	181900	169371170	5000	5000	5000	5000	0
57	20231027	181800	169371170	5000	5000	5000	5000	0
58	20231027	181700	169371170	5000	5000	5000	5000	0
59	20231027	181600	169371170	5000	5000	5000	5000	0
60	20231027	181500	169371170	5000	5000	5000	5000	0
61	20231027	181400	169371170	5000	5000	5000	5000	0
62	20231027	181300	169371170	5000	5000	5000	5000	820
63	20231027	181200	169371170	5000	5000	5000	5000	0
64	20231027	181100	169371170	5000	5000	5000	5000	0
65	20231027	181000	169371170	5000	5000	5000	5000	0
66	20231027	180900	169371170	5000	5000	5000	5000	0
67	20231027	180800	169371170	5000	5000	5000	5000	0
68	20231027	180700	169371170	5000	5000	5000	5000	0
69	20231027	180600	169371170	5000	5000	5000	5000	0
70	20231027	180500	169371170	5000	5000	5000	5000	0
71	20231027	180400	169371170	5000	5000	5000	5000	0
72	20231027	180300	169371170	5000	5000	5000	5000	0
73	20231027	180200	169371170	5000	5000	5000	5000	0
74	20231027	180100	169371170	5000	5000	5000	5000	0
75	20231027	180000	169371170	5000	5000	5000	5000	0
76	20231027	175900	169371170	5000	5000	5000	5000	0
77	20231027	175800	169371170	5000	5000	5000	5000	0
78	20231027	175700	169371170	5000	5000	5000	5000	0
79	20231027	175600	169371170	5000	5000	5000	5000	0
80	20231027	175500	169371170	5000	5000	5000	5000	0
81	20231027	175400	169371170	5000	5000	5000	5000	0
82	20231027	175300	169371170	5000	5000	5000	5000	0
83	20231027	175200	169371170	5000	5000	5000	5000	0
84	20231027	175100	169371170	5000	5000	5000	5000	0
85	20231027	175000	169371170	5000	5000	5000	5000	0
86	20231027	174900	169371170	5000	5000	5000	5000	0
87	20231027	174800	169371170	5000	5000	5000	5000	0
88	20231027	174700	169371170	5000	5000	5000	5000	0
89	20231027	174600	169371170	5000	5000	5000	5000	0
90	20231027	174500	169371170	5000	5000	5000	5000	0
91	20231027	174400	169371170	5000	5000	5000	5000	0
92	20231027	174300	169371170	5000	5000	5000	5000	820
93	20231027	174200	169371170	5000	5000	5000	5000	0
94	20231027	174100	169371170	5000	5000	5000	5000	0
95	20231027	174000	169371170	5000	5000	5000	5000	0
96	20231027	173900	169371170	5000	5000	5000	5000	0
97	20231027	173800	169371170	5000	5000	5000	5000	0
98	20231027	173700	169371170	5000	5000	5000	5000	0
99	20231027	173600	169371170	5000	5000	5000	5000	0
100	20231027	173500	169371170	5000	5000	5000	5000	0
101	20231027	173400	169371170	5000	5000	5000	5000	0
102	20231027	173300	169371170	5000	5000	5000	5000	0
103	20231027	173200	169371170	5000	5000	5000	5000	0
104	20231027	173100	169371170	5000	5000	5000	5000	0
105	20231027	173000	169371170	5000	5000	5000	5000	0
106	20231027	172900	169371170	5000	5000	5000	5000	0
107	20231027	172800	169371170	5000	5000	5000	5000	0
108	20231027	172700	169371170	5000	5000	5000	5000	0
109	20231027	172600	169371170	5000	5000	5000	5000	0
110	20231027	172500	169371170	5000	5000	5000	5000	0
111	20231027	172400	169371170	5000	5000	5000	5000	0
112	20231027	172300	169371170	5000	5000	5000	5000	0
113	20231027	172200	169371170	5000	5000	5000	5000	0
114	20231027	172100	169371170	5000	5000	5000	5000	0
115	20231027	172000	169371170	5000	5000	5000	5000	0
116	20231027	171900	169371170	5000	5000	5000	5000	0
117	20231027	171800	169371170	5000	5000	5000	5000	0
118	20231027	171700	169371170	5000	5000	5000	5000	0
119	20231027	171600	169371170	5000	5000	5000	5000	0
120	20231027	171500	169371170	5000	5000	5000	5000	0
121	20231027	171400	169371170	5000	5000	5000	5000	0
122	20231027	171300	169371170	5000	5000	5000	5000	820
123	20231027	171200	169371170	5000	5000	5000	5000	0
124	20231027	171100	169371170	5000	5000	5000	5000	0
125	20231027	171000	169371170	5000	5000	5000	5000	0
126	20231027	170900	169371170	5000	5000	5000	5000	0
127	20231027	170800	169371170	5000	5000	5000	5000	0
128	20231027	170700	169371170	5000	5000	5000	5000	0
129	20231027	170600	169371170	5000	5000	5000	5000	0
130	20231027	170500	169371170	5000	5000	5000	5000	0
131	20231027	170400	169371170	5000	5000	5000	5000	0
132	20231027	170300	169371170	5000	5000	5000	5000	0
133	20231027	170200	169371170	5000	5000	5000	5000	0
134	20231027	170100	169371170	5000	5000	5000	5000	0
135	20231027	170000	169371170	5000	5000	5000	5000	0
136	20231027	165900	169371170	5000	5000	5000	5000	0
137	20231027	165800	169371170	5000	5000	5000	5000	0
138	20231027	165700	169371170	5000	5000	5000	5000	0
139	20231027	165600	169371170	5000	5000	5000	5000	0
140	20231027	165500	169371170	5000	5000	5000	5000	0
141	20231027	165400	169371170	5000	5000	5000	5000	0
142	20231027	165300	169371170	5000	5000	5000	5000	0
143	20231027	165200	169371170	5000	5000	5000	5000	0
144	20231027	165100	169371170	5000	5000	5000	5000	0
145	20231027	165000	169371170	5000	5000	5000	5000	0
146	20231027	164900	169371170	5000	5000	5000	5000	0
147	20231027	164800	169371170	5000	5000	5000	5000	0
148	20231027	164700	169371170	5000	5000	5000	5000	0
149	20231027	164600	169371170	5000	5000	5000	5000	0
150	20231027	164500	169371170	5000	5000	5000	5000	0
151	20231027	164400	169371170	5000	5000	5000	5000	0
152	20231027	164300	169371170	5000	5000	5000	5000	820
153	20231027	164200	169371170	5000	5000	5000	5000	0
154	20231027	164100	169371170	5000	5000	5000	5000	0
155	20231027	164000	169371170	5000	5000	5000	5000	0
156	20231027	163900	169371170	5000	5000	5000	5000	0
157	20231027	163800	169371170	5000	5000	5000	5000	0
158	20231027	163700	169371170	5000	5000	5000	5000	0
159	20231027	163600	169371170	5000	5000	5000	5000	0
160	20231027	163500	169371170	5000	5000	5000	5000	0
161	20231027	163400	169371170	5000	5000	5000	5000	0
162	20231027	163300	169371170	5000	5000	5000	5000	0
163	20231027	163200	169371170	5000	5000	5000	5000	0
164	20231027	163100	169371170	5000	5000	5000	5000	0
165	20231027	163000	169371170	5000	5000	5000	5000	0
166	20231027	162900	169371170	5000	5000	5000	5000	0
167	20231027	162800	169371170	5000	5000	5000	5000	0
168	20231027	162700	169371170	5000	5000	5000	5000	0
169	20231027	162600	169371170	5000	5000	5000	5000	0
170	20231027	162500	169371170	5000	5000	5000	5000	0
171	20231027	162400	169371170	5000	5000	5000	5000	0
172	20231027	162300	169371170	5000	5000	5000	5000	0
173	20231027	162200	169371170	5000	5000	5000	5000	0
174	20231027	162100	169371170	5000	5000	5000	5000	0
175	20231027	162000	169371170	5000	5000	5000	5000	0
176	20231027	161900	169371170	5000	5000	5000	5000	0
177	20231027	161800	169371170	5000	5000	5000	5000	0
178	20231027	161700	169371170	5000	5000	5000	5000	0
179	20231027	161600	169371170	5000	5000	5000	5000	0
180	20231027	161500	169371170	5000	5000	5000	5000	0
181	20231027	161400	169371170	5000	5000	5000	5000	0
182	20231027	161300	169371170	5000	5000	5000	5000	820
183	20231027	161200	169371170	5000	5000	5000	5000	0
184	20231027	161100	169371170	5000	5000	5000	5000	0
185	20231027	161000	169371170	5000	5000	5000	5000	0
186	20231027	160900	169371170	5000	5000	5000	5000	0
187	20231027	160800	169371170	5000	5000	5000	5000	0
188	20231027	160700	169371170	5000	5000	5000	5000	0
189	20231027	160600	169371170	5000	5000	5000	5000	0
190	20231027	160500	169371170	5000	5000	5000	5000	0
191	20231027	160400	169371170	5000	5000	5000	5000	0
192	20231027	160300	169371170	5000	5000	5000	5000	0
193	20231027	160200	169371170	5000	5000	5000	5000	0
194	20231027	160100	169371170	5000	5000	5000	5000	0
195	20231027	160000	169371170	5000	5000	5000	5000	0
196	20231027	155900	169371170	5000	5000	5000	5000	0
197	20231027	155800	169371170	5000	5000	5000	5000	0
198	20231027	155700	169371170	5000	5000	5000	5000	0
199	20231027	155600	169371170	5000	5000	5000	5000	0
200	20231027	155500	169371170	5000	5000	5000	5000	0
201	20231027	155400	169371170	5000	5000	5000	5000	0
202	20231027	155300	169371170	5000	5000	5000	5000	0
203	20231027	155200	169371170	5000	5000	5000	5000	0
204	20231027	155100	169371170	5000	5000	5000	5000	0
205	20231027	155000	169371170	5000	5000	5000	5000	0
206	20231027	154900	169371170	5000	5000	5000	5000	0
207	20231027	154800	169371170	5000	5000	5000	5000	0
208	20231027	154700	169371170	5000	5000	5000	5000	0
209	20231027	154600	169371170	5000	5000	5000	5000	0
210	20231027	154500	169371170	5000	5000	5000	5000	0
211	20231027	154400	169371170	5000	5000	5000	5000	0
212	20231027	154300	169371170	5000	5000	5000	5000	820
213	20231027	154200	169371170	5000	5000	5000	5000	0
214	20231027	154100	169371170	5000	5000	5000	5000	0
215	20231027	154000	169371170	5000	5000	5000	5000	0
216	20231027	153900	169371170	5000	5000	5000	5000	0
217	20231027	153800	169371170	5000	5000	5000	5000	0
218	20231027	153700	169371170	5000	5000	5000	5000	0
219	20231027	153600	169371170	5000	5000	5000	5000	0
220	20231027	153500	169371170	5000	5000	5000	5000	0
221	20231027	153400	169371170	5000	5000	5000	5000	0
222	20231027	153300	169371170	5000	5000	5000	5000	0
223	20231027	153200	169371170	5000	5000	5000	5000	0
224	20231027	153100	169371170	5000	5000	5000	5000	0
225	20231027	153000	169371170	5000	5000	5000	5000	820
226	20231027	152900	165271170	5000	5000	5000	5000	0
227	20231027	152800	165271170	5000	5000	5000	5000	0
228	20231027	152700	165271170	5000	5000	5000	5000	0
229	20231027	152600	165271170	5000	5000	5000	5000	0
230	20231027	152500	165271170	5000	5000	5000	5000	0
231	20231027	152400	165271170	5000	5000	5000	5000	0
232	20231027	152300	165271170	5000	5000	5000	5000	0
233	20231027	152200	165271170	5000	5000	5000	5000	0
234	20231027	152100	165271170	5000	5000	5000	5000	0
235	20231027	152000	165271170	5000	5000	5000	5000	0
236	20231027	151900	165271170	5000	5000	5000	5000	25
237	20231027	151800	165146170	4975	4975	4975	4975	0
238	20231027	151700	165146170	4975	4980	4980	4975	1020
239	20231027	151600	160067540	4980	4980	4980	4980	4
240	20231027	151500	160047620	4980	4980	4980	4980	10
241	20231027	151400	159997820	4980	4980	4980	4980	0
242	20231027	151300	159997820	4980	4980	4980	4980	0
243	20231027	151200	159997820	4980	4980	4980	4980	0
244	20231027	151100	159997820	4980	4980	4980	4980	0
245	20231027	151000	159997820	4980	4980	4980	4980	0
246	20231027	150900	159997820	4980	4980	4980	4980	0
247	20231027	150800	159997820	4980	4980	4980	4980	1
248	20231027	150700	159992840	5000	5000	5000	5000	0
249	20231027	150600	159992840	5000	4985	5000	4985	100
250	20231027	150500	159493675	4985	4985	4985	4985	45
251	20231027	150400	159269350	4985	4985	4985	4985	0
252	20231027	150300	159269350	4985	4985	4985	4985	5
253	20231027	150200	159244425	4990	4990	4990	4990	0
254	20231027	150100	159244425	4990	4990	4990	4990	0
255	20231027	150000	159244425	4990	4990	4990	4990	14
256	20231027	145900	159174565	4990	4990	4990	4990	4
257	20231027	145800	159154605	4990	4990	4990	4990	450
258	20231027	145700	156909105	4985	4985	4985	4985	0
259	20231027	145600	156909105	4985	4985	4985	4985	0
260	20231027	145500	156909105	4985	4985	4985	4985	0
261	20231027	145400	156909105	4985	4985	4985	4985	0
262	20231027	145300	156909105	4985	4985	4985	4985	0
263	20231027	145200	156909105	4985	4985	4985	4985	2
264	20231027	145100	156899135	4985	4985	4985	4985	1
265	20231027	145000	156894150	4990	4990	4990	4990	0
266	20231027	144900	156894150	4990	4990	4990	4990	0
267	20231027	144800	156894150	4990	4980	4990	4980	9
268	20231027	144700	156849300	4980	4980	4980	4980	0
269	20231027	144600	156849300	4980	4980	4980	4980	75
270	20231027	144500	156475800	4980	4980	4980	4980	0
271	20231027	144400	156475800	4980	4980	4980	4980	0
272	20231027	144300	156475800	4980	4980	4980	4980	0
273	20231027	144200	156475800	4980	4980	4980	4980	136
274	20231027	144100	155798520	4980	4980	4980	4980	15
275	20231027	144000	155723820	4990	4990	4990	4990	0
276	20231027	143900	155723820	4990	4990	4990	4990	0
277	20231027	143800	155723820	4990	4990	4990	4990	0
278	20231027	143700	155723820	4990	4990	4990	4990	140
279	20231027	143600	155025220	5000	5000	5000	5000	0
280	20231027	143500	155025220	5000	5000	5000	5000	0
281	20231027	143400	155025220	5000	5000	5000	5000	0
282	20231027	143300	155025220	5000	5000	5000	5000	0
283	20231027	143200	155025220	5000	5000	5000	5000	0
284	20231027	143100	155025220	5000	5000	5000	5000	0
285	20231027	143000	155025220	5000	5000	5000	5000	0
286	20231027	142900	155025220	5000	5000	5000	5000	0
287	20231027	142800	155025220	5000	5000	5000	5000	0
288	20231027	142700	155025220	5000	5000	5000	5000	0
289	20231027	142600	155025220	5000	5000	5000	5000	0
290	20231027	142500	155025220	5000	5000	5000	5000	0
291	20231027	142400	155025220	5000	5000	5000	5000	0
292	20231027	142300	155025220	5000	5000	5000	5000	0
293	20231027	142200	155025220	5000	5000	5000	5000	0
294	20231027	142100	155025220	5000	5000	5000	5000	0
295	20231027	142000	155025220	5000	5000	5000	5000	0
296	20231027	141900	155025220	5000	5000	5000	5000	0
297	20231027	141800	155025220	5000	5000	5000	5000	0
298	20231027	141700	155025220	5000	5000	5000	5000	5
299	20231027	141600	155000220	4980	4980	4980	4980	100
300	20231027	141500	154502220	4980	4980	4980	4980	0
301	20231027	141400	154502220	4980	4980	4980	4980	0
302	20231027	141300	154502220	4980	4980	4980	4980	0
303	20231027	141200	154502220	4980	4980	4980	4980	286
304	20231027	141100	153077940	5000	5000	5000	5000	0
305	20231027	141000	153077940	5000	5000	5000	5000	10
306	20231027	140900	153027940	4980	4980	4980	4980	0
307	20231027	140800	153027940	4980	4980	4980	4980	1000
308	20231027	140700	148047940	4980	4985	4985	4980	1000
309	20231027	140600	143067340	5000	5000	5000	5000	0
310	20231027	140500	143067340	5000	5000	5000	5000	0
311	20231027	140400	143067340	5000	5000	5000	5000	0
312	20231027	140300	143067340	5000	5000	5000	5000	0
313	20231027	140200	143067340	5000	5000	5000	5000	0
314	20231027	140100	143067340	5000	5000	5000	5000	0
315	20231027	140000	143067340	5000	5000	5000	5000	0
316	20231027	135900	143067340	5000	5000	5000	5000	0
317	20231027	135800	143067340	5000	5000	5000	5000	0
318	20231027	135700	143067340	5000	5000	5000	5000	0
319	20231027	135600	143067340	5000	5000	5000	5000	0
320	20231027	135500	143067340	5000	5000	5000	5000	0
321	20231027	135400	143067340	5000	5000	5000	5000	0
322	20231027	135300	143067340	5000	5000	5000	5000	0
323	20231027	135200	143067340	5000	5000	5000	5000	0
324	20231027	135100	143067340	5000	5000	5000	5000	0
325	20231027	135000	143067340	5000	5000	5000	5000	0
326	20231027	134900	143067340	5000	5000	5000	5000	0
327	20231027	134800	143067340	5000	5000	5000	5000	0
328	20231027	134700	143067340	5000	5000	5000	5000	0
329	20231027	134600	143067340	5000	5000	5000	5000	1
330	20231027	134500	143062340	4995	4995	4995	4995	0
331	20231027	134400	143062340	4995	4995	4995	4995	167
332	20231027	134300	142228175	4980	4980	4980	4980	0
333	20231027	134200	142228175	4980	4980	4980	4980	0
334	20231027	134100	142228175	4980	4980	4980	4980	0
335	20231027	134000	142228175	4980	4980	4980	4980	507
336	20231027	133900	139703315	4975	4975	4975	4975	0
337	20231027	133800	139703315	4975	4975	4975	4975	0
338	20231027	133700	139703315	4975	4975	4975	4975	0
339	20231027	133600	139703315	4975	4975	4975	4975	0
340	20231027	133500	139703315	4975	4980	4980	4975	100
341	20231027	133400	139205770	4980	4980	4980	4980	0
342	20231027	133300	139205770	4980	4980	4980	4980	0
343	20231027	133200	139205770	4980	4980	4980	4980	0
344	20231027	133100	139205770	4980	4980	4980	4980	0
345	20231027	133000	139205770	4980	4980	4980	4980	123
346	20231027	132900	138593230	4980	4980	4980	4980	0
347	20231027	132800	138593230	4980	4980	4980	4980	0
348	20231027	132700	138593230	4980	4980	4980	4980	0
349	20231027	132600	138593230	4980	4980	4980	4980	0
350	20231027	132500	138593230	4980	4980	4980	4980	100
351	20231027	132400	138095230	4980	4980	4980	4980	0
352	20231027	132300	138095230	4980	4980	4980	4980	0
353	20231027	132200	138095230	4980	4980	4980	4980	0
354	20231027	132100	138095230	4980	4980	4980	4980	0
355	20231027	132000	138095230	4980	4980	4980	4980	0
356	20231027	131900	138095230	4980	4980	4980	4980	0
357	20231027	131800	138095230	4980	4980	4980	4980	0
358	20231027	131700	138095230	4980	4980	4980	4980	440
359	20231027	131600	135904030	4985	4985	4985	4985	0
360	20231027	131500	135904030	4985	4990	4990	4985	3905
361	20231027	131400	116419580	5000	4995	5000	4995	1020
362	20231027	131300	111324665	4995	4995	4995	4995	0
363	20231027	131200	111324665	4995	4995	4995	4995	0
364	20231027	131100	111324665	4995	4995	4995	4995	0
365	20231027	131000	111324665	4995	4995	4995	4995	0
366	20231027	130900	111324665	4995	4995	4995	4995	0
367	20231027	130800	111324665	4995	4995	4995	4995	0
368	20231027	130700	111324665	4995	4995	4995	4995	500
369	20231027	130600	108827165	4995	4995	4995	4995	0
370	20231027	130500	108827165	4995	4995	4995	4995	0
371	20231027	130400	108827165	4995	4995	4995	4995	0
372	20231027	130300	108827165	4995	4995	4995	4995	0
373	20231027	130200	108827165	4995	4995	4995	4995	0
374	20231027	130100	108827165	4995	4995	4995	4995	0
375	20231027	130000	108827165	4995	4995	4995	4995	0
376	20231027	125900	108827165	4995	4995	4995	4995	0
377	20231027	125800	108827165	4995	4995	4995	4995	100
378	20231027	125700	108327665	5030	5030	5030	5030	0
379	20231027	125600	108327665	5030	5030	5030	5030	0
380	20231027	125500	108327665	5030	5000	5030	5000	236
381	20231027	125400	107144875	5000	5000	5000	5000	83
382	20231027	125300	106729875	5000	5000	5000	5000	0
383	20231027	125200	106729875	5000	5000	5000	5000	151
384	20231027	125100	105974875	5000	5000	5000	5000	380
385	20231027	125000	104074875	5010	5010	5010	5010	0
386	20231027	124900	104074875	5010	5010	5010	5010	0
387	20231027	124800	104074875	5010	5010	5010	5010	200
388	20231027	124700	103072875	5010	5010	5010	5010	0
389	20231027	124600	103072875	5010	5010	5010	5010	200
390	20231027	124500	102070875	5010	5010	5010	5010	0
391	20231027	124400	102070875	5010	5010	5010	5010	0
392	20231027	124300	102070875	5010	5010	5010	5010	0
393	20231027	124200	102070875	5010	5010	5010	5010	0
394	20231027	124100	102070875	5010	5010	5010	5010	0
395	20231027	124000	102070875	5010	5010	5010	5010	20
396	20231027	123900	101970675	5010	5010	5010	5010	0
397	20231027	123800	101970675	5010	5010	5010	5010	0
398	20231027	123700	101970675	5010	5010	5010	5010	0
399	20231027	123600	101970675	5010	5010	5010	5010	0
400	20231027	123500	101970675	5010	5010	5010	5010	0
401	20231027	123400	101970675	5010	5010	5010	5010	0
402	20231027	123300	101970675	5010	5010	5010	5010	213
403	20231027	123200	100903545	5030	5030	5030	5030	0
404	20231027	123100	100903545	5030	5030	5030	5030	0
405	20231027	123000	100903545	5030	5030	5030	5030	0
406	20231027	122900	100903545	5030	5030	5030	5030	0
407	20231027	122800	100903545	5030	5030	5030	5030	0
408	20231027	122700	100903545	5030	5030	5030	5030	0
409	20231027	122600	100903545	5030	5010	5030	5010	26
410	20231027	122500	100772785	5030	5010	5030	5010	420
411	20231027	122400	98668185	5030	5030	5030	5030	0
412	20231027	122300	98668185	5030	5030	5030	5030	0
413	20231027	122200	98668185	5030	5030	5030	5030	198
414	20231027	122100	97672245	5020	5020	5020	5020	0
415	20231027	122000	97672245	5020	5020	5020	5020	106
416	20231027	121900	97140125	5030	5030	5030	5030	0
417	20231027	121800	97140125	5030	5030	5030	5030	0
418	20231027	121700	97140125	5030	5030	5030	5030	204
419	20231027	121600	96114005	5030	5030	5030	5030	0
420	20231027	121500	96114005	5030	5030	5030	5030	0
421	20231027	121400	96114005	5030	5030	5030	5030	0
422	20231027	121300	96114005	5030	5030	5030	5030	0
423	20231027	121200	96114005	5030	5030	5030	5030	567
424	20231027	121100	93261995	5030	5030	5030	5030	0
425	20231027	121000	93261995	5030	5030	5030	5030	112
426	20231027	120900	92698635	5030	5030	5030	5030	1278
427	20231027	120800	86270295	5030	5020	5030	5020	396
428	20231027	120700	84280385	5020	5020	5020	5020	0
429	20231027	120600	84280385	5020	5020	5020	5020	0
430	20231027	120500	84280385	5020	5020	5020	5020	0
431	20231027	120400	84280385	5020	5020	5020	5020	0
432	20231027	120300	84280385	5020	5020	5020	5020	2
433	20231027	120200	84270345	5020	5020	5020	5020	0
434	20231027	120100	84270345	5020	5020	5020	5020	390
435	20231027	120000	82312545	5020	5020	5020	5020	0
436	20231027	115900	82312545	5020	5020	5020	5020	81
437	20231027	115800	81905925	5020	5020	5020	5020	0
438	20231027	115700	81905925	5020	5020	5020	5020	0
439	20231027	115600	81905925	5020	5020	5020	5020	0
440	20231027	115500	81905925	5020	5020	5020	5020	0
441	20231027	115400	81905925	5020	5020	5020	5020	0
442	20231027	115300	81905925	5020	5020	5020	5020	0
443	20231027	115200	81905925	5020	5020	5020	5020	0
444	20231027	115100	81905925	5020	5020	5020	5020	421
445	20231027	115000	79792505	5020	5020	5020	5020	0
446	20231027	114900	79792505	5020	5020	5020	5020	0
447	20231027	114800	79792505	5020	5020	5020	5020	0
448	20231027	114700	79792505	5020	5020	5020	5020	0
449	20231027	114600	79792505	5020	5020	5020	5020	0
450	20231027	114500	79792505	5020	5020	5020	5020	79
451	20231027	114400	79395925	5020	5020	5020	5020	24
452	20231027	114300	79275445	5020	5020	5020	5020	250
453	20231027	114200	78020445	5020	5030	5030	5020	182
454	20231027	114100	77106795	5030	5030	5030	5030	0
455	20231027	114000	77106795	5030	5030	5030	5030	0
456	20231027	113900	77106795	5030	5030	5030	5030	0
457	20231027	113800	77106795	5030	5030	5030	5030	0
458	20231027	113700	77106795	5030	5030	5030	5030	0
459	20231027	113600	77106795	5030	5030	5030	5030	0
460	20231027	113500	77106795	5030	5030	5030	5030	0
461	20231027	113400	77106795	5030	5030	5030	5030	0
462	20231027	113300	77106795	5030	5020	5030	5020	691
463	20231027	113200	73634685	5020	5020	5020	5020	2
464	20231027	113100	73624645	5020	5020	5020	5020	8
465	20231027	113000	73584485	5020	5020	5020	5020	92
466	20231027	112900	73122645	5020	5020	5020	5020	0
467	20231027	112800	73122645	5020	5020	5020	5020	0
468	20231027	112700	73122645	5020	5020	5020	5020	642
469	20231027	112600	69899805	5030	5010	5030	5010	57
470	20231027	112500	69614195	5030	5030	5030	5030	5
471	20231027	112400	69589045	5030	5030	5030	5030	0
472	20231027	112300	69589045	5030	5030	5030	5030	0
473	20231027	112200	69589045	5030	5030	5030	5030	0
474	20231027	112100	69589045	5030	5030	5030	5030	0
475	20231027	112000	69589045	5030	5030	5030	5030	1
476	20231027	111900	69584015	5030	5030	5030	5030	0
477	20231027	111800	69584015	5030	5030	5030	5030	0
478	20231027	111700	69584015	5030	5030	5030	5030	0
479	20231027	111600	69584015	5030	5030	5030	5030	1
480	20231027	111500	69578985	5030	5030	5030	5030	0
481	20231027	111400	69578985	5030	5030	5030	5030	0
482	20231027	111300	69578985	5030	5030	5030	5030	0
483	20231027	111200	69578985	5030	5030	5030	5030	0
484	20231027	111100	69578985	5030	5030	5030	5030	0
485	20231027	111000	69578985	5030	5030	5030	5030	0
486	20231027	110900	69578985	5030	5030	5030	5030	0
487	20231027	110800	69578985	5030	5030	5030	5030	0
488	20231027	110700	69578985	5030	5030	5030	5030	0
489	20231027	110600	69578985	5030	5030	5030	5030	0
490	20231027	110500	69578985	5030	5030	5030	5030	0
491	20231027	110400	69578985	5030	5030	5030	5030	5
492	20231027	110300	69553835	5030	5030	5030	5030	5
493	20231027	110200	69528685	5030	5030	5030	5030	0
494	20231027	110100	69528685	5030	5030	5030	5030	0
495	20231027	110000	69528685	5030	5030	5030	5030	0
496	20231027	105900	69528685	5030	5030	5030	5030	2
497	20231027	105800	69518625	5030	5030	5030	5030	0
498	20231027	105700	69518625	5030	5030	5030	5030	7
499	20231027	105600	69483415	5030	5030	5030	5030	0
500	20231027	105500	69483415	5030	5030	5030	5030	0
501	20231027	105400	69483415	5030	5030	5030	5030	0
502	20231027	105300	69483415	5030	5030	5030	5030	0
503	20231027	105200	69483415	5030	5030	5030	5030	0
504	20231027	105100	69483415	5030	5030	5030	5030	0
505	20231027	105000	69483415	5030	5030	5030	5030	0
506	20231027	104900	69483415	5030	5030	5030	5030	0
507	20231027	104800	69483415	5030	5010	5030	5010	102
508	20231027	104700	68971285	5010	5010	5010	5010	0
509	20231027	104600	68971285	5010	5010	5010	5010	0
510	20231027	104500	68971285	5010	5010	5010	5010	0
511	20231027	104400	68971285	5010	5010	5010	5010	0
512	20231027	104300	68971285	5010	5010	5010	5010	0
513	20231027	104200	68971285	5010	5010	5010	5010	450
514	20231027	104100	66716785	5010	5000	5010	5000	133
515	20231027	104000	66051765	5000	5000	5000	5000	0
516	20231027	103900	66051765	5000	5000	5000	5000	0
517	20231027	103800	66051765	5000	5000	5000	5000	0
518	20231027	103700	66051765	5000	5000	5000	5000	0
519	20231027	103600	66051765	5000	5000	5000	5000	20
520	20231027	103500	65951765	5000	5000	5000	5000	0
521	20231027	103400	65951765	5000	5000	5000	5000	0
522	20231027	103300	65951765	5000	5000	5000	5000	1
523	20231027	103200	65946765	4995	4995	4995	4995	0
524	20231027	103100	65946765	4995	4995	4995	4995	0
525	20231027	103000	65946765	4995	4995	4995	4995	100
526	20231027	102900	65447265	5000	5000	5000	5000	528
527	20231027	102800	62807265	5000	5000	5000	5000	0
528	20231027	102700	62807265	5000	5000	5000	5000	0
529	20231027	102600	62807265	5000	5000	5000	5000	0
530	20231027	102500	62807265	5000	5000	5000	5000	1
531	20231027	102400	62802265	5000	5000	5000	5000	0
532	20231027	102300	62802265	5000	5000	5000	5000	10
533	20231027	102200	62752265	5000	5000	5000	5000	1
534	20231027	102100	62747265	4990	4990	4990	4990	427
535	20231027	102000	60616535	4990	4990	4990	4990	0
536	20231027	101900	60616535	4990	4990	4990	4990	0
537	20231027	101800	60616535	4990	4990	4990	4990	0
538	20231027	101700	60616535	4990	4990	4990	4990	0
539	20231027	101600	60616535	4990	4990	4990	4990	0
540	20231027	101500	60616535	4990	4990	4990	4990	0
541	20231027	101400	60616535	4990	4990	4990	4990	0
542	20231027	101300	60616535	4990	4990	4990	4990	0
543	20231027	101200	60616535	4990	4990	4990	4990	1
544	20231027	101100	60611545	4960	4960	4960	4960	0
545	20231027	101000	60611545	4960	4960	4960	4960	0
546	20231027	100900	60611545	4960	4960	4960	4960	0
547	20231027	100800	60611545	4960	4960	4960	4960	0
548	20231027	100700	60611545	4960	4965	4965	4960	45
549	20231027	100600	60388235	4965	4970	4970	4965	40
550	20231027	100500	60189625	4990	4990	4990	4990	0
551	20231027	100400	60189625	4990	4990	4990	4990	0
552	20231027	100300	60189625	4990	4990	4990	4990	0
553	20231027	100200	60189625	4990	4990	4990	4990	0
554	20231027	100100	60189625	4990	4990	4990	4990	0
555	20231027	100000	60189625	4990	4990	4990	4990	0
556	20231027	095900	60189625	4990	4975	4990	4975	65
557	20231027	095800	59866220	4975	4975	4975	4975	0
558	20231027	095700	59866220	4975	4975	4975	4975	0
559	20231027	095600	59866220	4975	4975	4975	4975	2
560	20231027	095500	59856270	4980	4980	4980	4980	0
561	20231027	095400	59856270	4980	4980	4980	4980	0
562	20231027	095300	59856270	4980	4980	4980	4980	0
563	20231027	095200	59856270	4980	4980	4980	4980	0
564	20231027	095100	59856270	4980	4980	4980	4980	0
565	20231027	095000	59856270	4980	4980	4980	4980	100
566	20231027	094900	59358270	4980	4980	4980	4980	0
567	20231027	094800	59358270	4980	4980	4980	4980	1
568	20231027	094700	59353290	4960	4960	4960	4960	0
569	20231027	094600	59353290	4960	4960	4960	4960	0
570	20231027	094500	59353290	4960	4965	4965	4960	1000
571	20231027	094400	54390785	4975	4975	4975	4975	0
572	20231027	094300	54390785	4975	4975	4975	4975	30
573	20231027	094200	54241535	4995	4995	4995	4995	0
574	20231027	094100	54241535	4995	4970	4995	4965	994
575	20231027	094000	49300910	4975	4980	4980	4970	3066
576	20231027	093900	34038210	4980	4980	4980	4980	557
577	20231027	093800	31264350	4980	4980	4980	4980	0
578	20231027	093700	31264350	4980	4990	4990	4980	3445
579	20231027	093600	14080550	4990	4990	4990	4990	0
580	20231027	093500	14080550	4990	4990	4990	4990	0
581	20231027	093400	14080550	4990	5020	5020	4990	194
582	20231027	093300	13112340	5020	5020	5020	5020	0
583	20231027	093200	13112340	5020	5020	5020	5020	0
584	20231027	093100	13112340	5020	5020	5020	5020	1
585	20231027	093000	13107320	5020	5020	5020	5020	0
586	20231027	092900	13107320	5020	5020	5020	5020	0
587	20231027	092800	13107320	5020	5020	5020	5020	0
588	20231027	092700	13107320	5020	5020	5020	5020	0
589	20231027	092600	13107320	5020	5020	5020	5020	0
590	20231027	092500	13107320	5020	5020	5020	5020	0
591	20231027	092400	13107320	5020	5010	5020	5010	188
592	20231027	092300	12165430	5010	4990	5010	4990	514
593	20231027	092200	9600290	5000	5000	5000	5000	36
594	20231027	092100	9420290	4985	4985	4985	4985	0
595	20231027	092000	9420290	4985	4985	4985	4985	0
596	20231027	091900	9420290	4985	4985	4985	4985	0
597	20231027	091800	9420290	4985	4985	4985	4985	0
598	20231027	091700	9420290	4985	4985	4985	4985	0
599	20231027	091600	9420290	4985	4985	4985	4985	0
600	20231027	091500	9420290	4985	4985	4985	4985	0
601	20231027	091400	9420290	4985	5000	5000	4985	500
602	20231027	091300	6923165	5000	5000	5000	5000	23
603	20231027	091200	6808165	5010	5010	5010	5010	0
604	20231027	091100	6808165	5010	5010	5010	5010	10
605	20231027	091000	6758065	5010	5010	5010	5010	0
606	20231027	090900	6758065	5010	5010	5010	5010	0
607	20231027	090800	6758065	5010	5010	5010	5010	0
608	20231027	090700	6758065	5010	5010	5010	5010	100
609	20231027	090600	6257065	4980	4980	4980	4980	0
610	20231027	090500	6257065	4980	4980	4980	4980	0
611	20231027	090400	6257065	4980	4985	4985	4980	617
612	20231027	090300	3181850	5020	5020	5020	5020	0
613	20231027	090200	3181850	5020	5010	5020	5010	490
614	20231027	090100	722130	5010	5010	5010	5010	0
615	20231027	090000	722130	5010	4980	5010	4980	65