KissMeData/042420/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191700	175293600	19870	19870	19870	19870	54
3	20231026	191600	175293600	19870	19870	19870	19870	0
4	20231026	191500	175293600	19870	19870	19870	19870	0
5	20231026	191400	175293600	19870	19870	19870	19870	0
6	20231026	191300	175293600	19870	19870	19870	19870	0
7	20231026	191200	175293600	19870	19870	19870	19870	0
8	20231026	191100	175293600	19870	19870	19870	19870	0
9	20231026	191000	175293600	19870	19870	19870	19870	0
10	20231026	190900	175293600	19870	19870	19870	19870	0
11	20231026	190800	175293600	19870	19870	19870	19870	0
12	20231026	190700	175293600	19870	19870	19870	19870	0
13	20231026	190600	175293600	19870	19870	19870	19870	0
14	20231026	190500	175293600	19870	19870	19870	19870	0
15	20231026	190400	175293600	19870	19870	19870	19870	0
16	20231026	190300	175293600	19870	19870	19870	19870	0
17	20231026	190200	175293600	19870	19870	19870	19870	0
18	20231026	190100	175293600	19870	19870	19870	19870	0
19	20231026	190000	175293600	19870	19870	19870	19870	0
20	20231026	185900	175293600	19870	19870	19870	19870	0
21	20231026	185800	175293600	19870	19870	19870	19870	0
22	20231026	185700	175293600	19870	19870	19870	19870	0
23	20231026	185600	175293600	19870	19870	19870	19870	0
24	20231026	185500	175293600	19870	19870	19870	19870	0
25	20231026	185400	175293600	19870	19870	19870	19870	0
26	20231026	185300	175293600	19870	19870	19870	19870	0
27	20231026	185200	175293600	19870	19870	19870	19870	0
28	20231026	185100	175293600	19870	19870	19870	19870	0
29	20231026	185000	175293600	19870	19870	19870	19870	0
30	20231026	184900	175293600	19870	19870	19870	19870	0
31	20231026	184800	175293600	19870	19870	19870	19870	0
32	20231026	184700	175293600	19870	19870	19870	19870	54
33	20231026	184600	175293600	19870	19870	19870	19870	0
34	20231026	184500	175293600	19870	19870	19870	19870	0
35	20231026	184400	175293600	19870	19870	19870	19870	0
36	20231026	184300	175293600	19870	19870	19870	19870	0
37	20231026	184200	175293600	19870	19870	19870	19870	0
38	20231026	184100	175293600	19870	19870	19870	19870	0
39	20231026	184000	175293600	19870	19870	19870	19870	0
40	20231026	183900	175293600	19870	19870	19870	19870	0
41	20231026	183800	175293600	19870	19870	19870	19870	0
42	20231026	183700	175293600	19870	19870	19870	19870	0
43	20231026	183600	175293600	19870	19870	19870	19870	0
44	20231026	183500	175293600	19870	19870	19870	19870	0
45	20231026	183400	175293600	19870	19870	19870	19870	0
46	20231026	183300	175293600	19870	19870	19870	19870	0
47	20231026	183200	175293600	19870	19870	19870	19870	0
48	20231026	183100	175293600	19870	19870	19870	19870	0
49	20231026	183000	175293600	19870	19870	19870	19870	0
50	20231026	182900	175293600	19870	19870	19870	19870	0
51	20231026	182800	175293600	19870	19870	19870	19870	0
52	20231026	182700	175293600	19870	19870	19870	19870	0
53	20231026	182600	175293600	19870	19870	19870	19870	0
54	20231026	182500	175293600	19870	19870	19870	19870	0
55	20231026	182400	175293600	19870	19870	19870	19870	0
56	20231026	182300	175293600	19870	19870	19870	19870	0
57	20231026	182200	175293600	19870	19870	19870	19870	0
58	20231026	182100	175293600	19870	19870	19870	19870	0
59	20231026	182000	175293600	19870	19870	19870	19870	0
60	20231026	181900	175293600	19870	19870	19870	19870	0
61	20231026	181800	175293600	19870	19870	19870	19870	0
62	20231026	181700	175293600	19870	19870	19870	19870	54
63	20231026	181600	175293600	19870	19870	19870	19870	0
64	20231026	181500	175293600	19870	19870	19870	19870	0
65	20231026	181400	175293600	19870	19870	19870	19870	0
66	20231026	181300	175293600	19870	19870	19870	19870	0
67	20231026	181200	175293600	19870	19870	19870	19870	0
68	20231026	181100	175293600	19870	19870	19870	19870	0
69	20231026	181000	175293600	19870	19870	19870	19870	0
70	20231026	180900	175293600	19870	19870	19870	19870	0
71	20231026	180800	175293600	19870	19870	19870	19870	0
72	20231026	180700	175293600	19870	19870	19870	19870	0
73	20231026	180600	175293600	19870	19870	19870	19870	0
74	20231026	180500	175293600	19870	19870	19870	19870	0
75	20231026	180400	175293600	19870	19870	19870	19870	0
76	20231026	180300	175293600	19870	19870	19870	19870	0
77	20231026	180200	175293600	19870	19870	19870	19870	0
78	20231026	180100	175293600	19870	19870	19870	19870	0
79	20231026	180000	175293600	19870	19870	19870	19870	0
80	20231026	175900	175293600	19870	19870	19870	19870	0
81	20231026	175800	175293600	19870	19870	19870	19870	0
82	20231026	175700	175293600	19870	19870	19870	19870	0
83	20231026	175600	175293600	19870	19870	19870	19870	0
84	20231026	175500	175293600	19870	19870	19870	19870	0
85	20231026	175400	175293600	19870	19870	19870	19870	0
86	20231026	175300	175293600	19870	19870	19870	19870	0
87	20231026	175200	175293600	19870	19870	19870	19870	0
88	20231026	175100	175293600	19870	19870	19870	19870	0
89	20231026	175000	175293600	19870	19870	19870	19870	0
90	20231026	174900	175293600	19870	19870	19870	19870	0
91	20231026	174800	175293600	19870	19870	19870	19870	0
92	20231026	174700	175293600	19870	19870	19870	19870	54
93	20231026	174600	175293600	19870	19870	19870	19870	0
94	20231026	174500	175293600	19870	19870	19870	19870	0
95	20231026	174400	175293600	19870	19870	19870	19870	0
96	20231026	174300	175293600	19870	19870	19870	19870	0
97	20231026	174200	175293600	19870	19870	19870	19870	0
98	20231026	174100	175293600	19870	19870	19870	19870	0
99	20231026	174000	175293600	19870	19870	19870	19870	0
100	20231026	173900	175293600	19870	19870	19870	19870	0
101	20231026	173800	175293600	19870	19870	19870	19870	0
102	20231026	173700	175293600	19870	19870	19870	19870	0
103	20231026	173600	175293600	19870	19870	19870	19870	0
104	20231026	173500	175293600	19870	19870	19870	19870	0
105	20231026	173400	175293600	19870	19870	19870	19870	0
106	20231026	173300	175293600	19870	19870	19870	19870	0
107	20231026	173200	175293600	19870	19870	19870	19870	0
108	20231026	173100	175293600	19870	19870	19870	19870	0
109	20231026	173000	175293600	19870	19870	19870	19870	0
110	20231026	172900	175293600	19870	19870	19870	19870	0
111	20231026	172800	175293600	19870	19870	19870	19870	0
112	20231026	172700	175293600	19870	19870	19870	19870	0
113	20231026	172600	175293600	19870	19870	19870	19870	0
114	20231026	172500	175293600	19870	19870	19870	19870	0
115	20231026	172400	175293600	19870	19870	19870	19870	0
116	20231026	172300	175293600	19870	19870	19870	19870	0
117	20231026	172200	175293600	19870	19870	19870	19870	0
118	20231026	172100	175293600	19870	19870	19870	19870	0
119	20231026	172000	175293600	19870	19870	19870	19870	0
120	20231026	171900	175293600	19870	19870	19870	19870	0
121	20231026	171800	175293600	19870	19870	19870	19870	0
122	20231026	171700	175293600	19870	19870	19870	19870	54
123	20231026	171600	175293600	19870	19870	19870	19870	0
124	20231026	171500	175293600	19870	19870	19870	19870	0
125	20231026	171400	175293600	19870	19870	19870	19870	0
126	20231026	171300	175293600	19870	19870	19870	19870	0
127	20231026	171200	175293600	19870	19870	19870	19870	0
128	20231026	171100	175293600	19870	19870	19870	19870	0
129	20231026	171000	175293600	19870	19870	19870	19870	0
130	20231026	170900	175293600	19870	19870	19870	19870	0
131	20231026	170800	175293600	19870	19870	19870	19870	0
132	20231026	170700	175293600	19870	19870	19870	19870	0
133	20231026	170600	175293600	19870	19870	19870	19870	0
134	20231026	170500	175293600	19870	19870	19870	19870	0
135	20231026	170400	175293600	19870	19870	19870	19870	0
136	20231026	170300	175293600	19870	19870	19870	19870	0
137	20231026	170200	175293600	19870	19870	19870	19870	0
138	20231026	170100	175293600	19870	19870	19870	19870	0
139	20231026	170000	175293600	19870	19870	19870	19870	0
140	20231026	165900	175293600	19870	19870	19870	19870	0
141	20231026	165800	175293600	19870	19870	19870	19870	0
142	20231026	165700	175293600	19870	19870	19870	19870	0
143	20231026	165600	175293600	19870	19870	19870	19870	0
144	20231026	165500	175293600	19870	19870	19870	19870	0
145	20231026	165400	175293600	19870	19870	19870	19870	0
146	20231026	165300	175293600	19870	19870	19870	19870	0
147	20231026	165200	175293600	19870	19870	19870	19870	0
148	20231026	165100	175293600	19870	19870	19870	19870	0
149	20231026	165000	175293600	19870	19870	19870	19870	0
150	20231026	164900	175293600	19870	19870	19870	19870	0
151	20231026	164800	175293600	19870	19870	19870	19870	0
152	20231026	164700	175293600	19870	19870	19870	19870	54
153	20231026	164600	175293600	19870	19870	19870	19870	0
154	20231026	164500	175293600	19870	19870	19870	19870	0
155	20231026	164400	175293600	19870	19870	19870	19870	0
156	20231026	164300	175293600	19870	19870	19870	19870	0
157	20231026	164200	175293600	19870	19870	19870	19870	0
158	20231026	164100	175293600	19870	19870	19870	19870	0
159	20231026	164000	175293600	19870	19870	19870	19870	0
160	20231026	163900	175293600	19870	19870	19870	19870	0
161	20231026	163800	175293600	19870	19870	19870	19870	0
162	20231026	163700	175293600	19870	19870	19870	19870	0
163	20231026	163600	175293600	19870	19870	19870	19870	0
164	20231026	163500	175293600	19870	19870	19870	19870	0
165	20231026	163400	175293600	19870	19870	19870	19870	0
166	20231026	163300	175293600	19870	19870	19870	19870	0
167	20231026	163200	175293600	19870	19870	19870	19870	0
168	20231026	163100	175293600	19870	19870	19870	19870	0
169	20231026	163000	175293600	19870	19870	19870	19870	0
170	20231026	162900	175293600	19870	19870	19870	19870	0
171	20231026	162800	175293600	19870	19870	19870	19870	0
172	20231026	162700	175293600	19870	19870	19870	19870	0
173	20231026	162600	175293600	19870	19870	19870	19870	0
174	20231026	162500	175293600	19870	19870	19870	19870	0
175	20231026	162400	175293600	19870	19870	19870	19870	0
176	20231026	162300	175293600	19870	19870	19870	19870	0
177	20231026	162200	175293600	19870	19870	19870	19870	0
178	20231026	162100	175293600	19870	19870	19870	19870	0
179	20231026	162000	175293600	19870	19870	19870	19870	0
180	20231026	161900	175293600	19870	19870	19870	19870	0
181	20231026	161800	175293600	19870	19870	19870	19870	0
182	20231026	161700	175293600	19870	19870	19870	19870	54
183	20231026	161600	175293600	19870	19870	19870	19870	0
184	20231026	161500	175293600	19870	19870	19870	19870	0
185	20231026	161400	175293600	19870	19870	19870	19870	0
186	20231026	161300	175293600	19870	19870	19870	19870	0
187	20231026	161200	175293600	19870	19870	19870	19870	0
188	20231026	161100	175293600	19870	19870	19870	19870	0
189	20231026	161000	175293600	19870	19870	19870	19870	0
190	20231026	160900	175293600	19870	19870	19870	19870	0
191	20231026	160800	175293600	19870	19870	19870	19870	0
192	20231026	160700	175293600	19870	19870	19870	19870	0
193	20231026	160600	175293600	19870	19870	19870	19870	0
194	20231026	160500	175293600	19870	19870	19870	19870	0
195	20231026	160400	175293600	19870	19870	19870	19870	0
196	20231026	160300	175293600	19870	19870	19870	19870	0
197	20231026	160200	175293600	19870	19870	19870	19870	0
198	20231026	160100	175293600	19870	19870	19870	19870	0
199	20231026	160000	175293600	19870	19870	19870	19870	0
200	20231026	155900	175293600	19870	19870	19870	19870	0
201	20231026	155800	175293600	19870	19870	19870	19870	0
202	20231026	155700	175293600	19870	19870	19870	19870	0
203	20231026	155600	175293600	19870	19870	19870	19870	0
204	20231026	155500	175293600	19870	19870	19870	19870	0
205	20231026	155400	175293600	19870	19870	19870	19870	0
206	20231026	155300	175293600	19870	19870	19870	19870	0
207	20231026	155200	175293600	19870	19870	19870	19870	0
208	20231026	155100	175293600	19870	19870	19870	19870	0
209	20231026	155000	175293600	19870	19870	19870	19870	0
210	20231026	154900	175293600	19870	19870	19870	19870	0
211	20231026	154800	175293600	19870	19870	19870	19870	0
212	20231026	154700	175293600	19870	19870	19870	19870	54
213	20231026	154600	175293600	19870	19870	19870	19870	0
214	20231026	154500	175293600	19870	19870	19870	19870	0
215	20231026	154400	175293600	19870	19870	19870	19870	0
216	20231026	154300	175293600	19870	19870	19870	19870	0
217	20231026	154200	175293600	19870	19870	19870	19870	0
218	20231026	154100	175293600	19870	19870	19870	19870	0
219	20231026	154000	175293600	19870	19870	19870	19870	0
220	20231026	153900	175293600	19870	19870	19870	19870	0
221	20231026	153800	175293600	19870	19870	19870	19870	0
222	20231026	153700	175293600	19870	19870	19870	19870	0
223	20231026	153600	175293600	19870	19870	19870	19870	0
224	20231026	153500	175293600	19870	19870	19870	19870	0
225	20231026	153400	175293600	19870	19870	19870	19870	0
226	20231026	153300	175293600	19870	19870	19870	19870	0
227	20231026	153200	175293600	19870	19870	19870	19870	0
228	20231026	153100	175293600	19870	19870	19870	19870	0
229	20231026	153000	175293600	19870	19870	19870	19870	54
230	20231026	152900	174220620	19750	19750	19750	19750	0
231	20231026	152800	174220620	19750	19750	19750	19750	0
232	20231026	152700	174220620	19750	19750	19750	19750	0
233	20231026	152600	174220620	19750	19750	19750	19750	0
234	20231026	152500	174220620	19750	19750	19750	19750	0
235	20231026	152400	174220620	19750	19750	19750	19750	0
236	20231026	152300	174220620	19750	19750	19750	19750	0
237	20231026	152200	174220620	19750	19750	19750	19750	0
238	20231026	152100	174220620	19750	19750	19750	19750	0
239	20231026	152000	174220620	19750	19750	19750	19750	0
240	20231026	151900	174220620	19750	19800	19800	19750	36
241	20231026	151800	173509400	19800	19800	19800	19800	0
242	20231026	151700	173509400	19800	19800	19800	19800	0
243	20231026	151600	173509400	19800	19800	19800	19800	107
244	20231026	151500	171390800	19800	19800	19800	19800	0
245	20231026	151400	171390800	19800	19800	19800	19800	0
246	20231026	151300	171390800	19800	19770	19800	19750	121
247	20231026	151200	168999140	19770	19770	19770	19770	1
248	20231026	151100	168979370	19770	19770	19770	19770	0
249	20231026	151000	168979370	19770	19720	19770	19720	12
250	20231026	150900	168742640	19720	19730	19730	19720	198
251	20231026	150800	164838050	19740	19760	19760	19740	29
252	20231026	150700	164265320	19770	19790	19790	19770	34
253	20231026	150600	163593110	19800	19820	19820	19800	4
254	20231026	150500	163513880	19830	19860	19870	19830	108
255	20231026	150400	161372110	19870	19870	19870	19870	0
256	20231026	150300	161372110	19870	19870	19870	19870	2
257	20231026	150200	161332370	19900	19900	19900	19900	0
258	20231026	150100	161332370	19900	19900	19900	19900	0
259	20231026	150000	161332370	19900	19900	19900	19900	0
260	20231026	145900	161332370	19900	19890	19900	19890	3
261	20231026	145800	161272690	19880	19880	19880	19880	10
262	20231026	145700	161073890	19880	19880	19880	19880	232
263	20231026	145600	156461730	19880	19880	19880	19880	0
264	20231026	145500	156461730	19880	19880	19880	19880	20
265	20231026	145400	156064130	19880	19880	19880	19880	0
266	20231026	145300	156064130	19880	19880	19880	19880	7
267	20231026	145200	155924970	19880	19880	19880	19880	5
268	20231026	145100	155825570	19880	19880	19880	19880	110
269	20231026	145000	153638770	19790	19790	19790	19790	20
270	20231026	144900	153242970	19790	19790	19790	19790	414
271	20231026	144800	145049910	19790	19790	19790	19790	73
272	20231026	144700	143605240	19790	19790	19790	19790	0
273	20231026	144600	143605240	19790	19790	19790	19790	1
274	20231026	144500	143585450	19710	19710	19710	19710	0
275	20231026	144400	143585450	19710	19710	19710	19710	14
276	20231026	144300	143309510	19710	19730	19730	19700	243
277	20231026	144200	138520140	19790	19790	19790	19790	3
278	20231026	144100	138460770	19790	19780	19790	19780	4
279	20231026	144000	138381620	19710	19720	19720	19710	30
280	20231026	143900	137790310	19780	19780	19780	19780	3
281	20231026	143800	137730970	19720	19720	19720	19720	1
282	20231026	143700	137711250	19720	19730	19730	19710	56
283	20231026	143600	136607420	19720	19730	19730	19720	10
284	20231026	143500	136410210	19720	19720	19720	19720	0
285	20231026	143400	136410210	19720	19720	19720	19720	80
286	20231026	143300	134832610	19780	19780	19780	19780	0
287	20231026	143200	134832610	19780	19780	19780	19720	362
288	20231026	143100	127693450	19780	19780	19780	19780	7
289	20231026	143000	127554990	19780	19700	19780	19700	13
290	20231026	142900	127298730	19700	19700	19780	19700	52
291	20231026	142800	126274250	19700	19750	19750	19700	277
292	20231026	142700	120812360	19760	19760	19760	19760	7
293	20231026	142600	120674040	19770	19770	19770	19770	7
294	20231026	142500	120535650	19780	19780	19780	19780	0
295	20231026	142400	120535650	19780	19800	19800	19780	51
296	20231026	142300	119526060	19800	19800	19800	19800	1
297	20231026	142200	119506260	19800	19800	19800	19800	22
298	20231026	142100	119070660	19800	19800	19800	19800	50
299	20231026	142000	118080660	19800	19800	19800	19800	0
300	20231026	141900	118080660	19800	19800	19800	19800	19
301	20231026	141800	117704460	19800	19800	19800	19800	0
302	20231026	141700	117704460	19800	19800	19800	19800	0
303	20231026	141600	117704460	19800	19800	19800	19800	0
304	20231026	141500	117704460	19800	19800	19800	19800	0
305	20231026	141400	117704460	19800	19810	19810	19800	10
306	20231026	141300	117506420	19830	19830	19830	19830	0
307	20231026	141200	117506420	19830	19830	19830	19830	0
308	20231026	141100	117506420	19830	19830	19830	19830	100
309	20231026	141000	115523420	19830	19830	19830	19830	0
310	20231026	140900	115523420	19830	19830	19830	19830	150
311	20231026	140800	112548920	19910	19910	19910	19910	0
312	20231026	140700	112548920	19910	19910	19910	19910	0
313	20231026	140600	112548920	19910	19910	19910	19910	0
314	20231026	140500	112548920	19910	19910	19910	19910	0
315	20231026	140400	112548920	19910	19910	19910	19910	0
316	20231026	140300	112548920	19910	19910	19910	19910	0
317	20231026	140200	112548920	19910	19910	19910	19910	1
318	20231026	140100	112529010	19910	19910	19910	19910	3
319	20231026	140000	112469280	19910	19910	19910	19910	0
320	20231026	135900	112469280	19910	19910	19910	19910	7
321	20231026	135800	112329910	19910	19900	19910	19900	3
322	20231026	135700	112270200	19800	19800	19800	19800	1
323	20231026	135600	112250400	19910	19910	19910	19910	0
324	20231026	135500	112250400	19910	19910	19910	19910	0
325	20231026	135400	112250400	19910	19910	19910	19910	1
326	20231026	135300	112230490	19730	19800	19910	19720	96
327	20231026	135200	110335850	19910	19910	19910	19910	0
328	20231026	135100	110335850	19910	19910	19910	19910	10
329	20231026	135000	110136750	19940	19760	19940	19740	138
330	20231026	134900	107403180	19760	19760	19760	19760	0
331	20231026	134800	107403180	19760	19830	19830	19760	75
332	20231026	134700	105919930	19950	19950	19950	19950	0
333	20231026	134600	105919930	19950	19950	19950	19950	0
334	20231026	134500	105919930	19950	19950	19950	19950	0
335	20231026	134400	105919930	19950	19950	19950	19950	0
336	20231026	134300	105919930	19950	19950	19950	19950	0
337	20231026	134200	105919930	19950	19950	19950	19950	0
338	20231026	134100	105919930	19950	19950	19950	19950	0
339	20231026	134000	105919930	19950	19950	19950	19950	0
340	20231026	133900	105919930	19950	19910	19950	19910	31
341	20231026	133800	105302380	19800	19800	19800	19800	0
342	20231026	133700	105302380	19800	19800	19800	19800	0
343	20231026	133600	105302380	19800	19800	19800	19800	7
344	20231026	133500	105163780	19800	19830	19830	19800	93
345	20231026	133400	103321060	19840	19840	19840	19840	0
346	20231026	133300	103321060	19840	19840	19840	19840	0
347	20231026	133200	103321060	19840	19880	19880	19840	107
348	20231026	133100	101197960	19900	19900	19900	19900	0
349	20231026	133000	101197960	19900	19900	19900	19900	0
350	20231026	132900	101197960	19900	19900	19900	19900	10
351	20231026	132800	100998960	19990	19990	19990	19990	0
352	20231026	132700	100998960	19990	19990	19990	19990	0
353	20231026	132600	100998960	19990	19990	19990	19990	1
354	20231026	132500	100978970	20050	20050	20050	20050	0
355	20231026	132400	100978970	20050	20050	20050	20050	0
356	20231026	132300	100978970	20050	20050	20050	20050	0
357	20231026	132200	100978970	20050	20050	20050	20050	0
358	20231026	132100	100978970	20050	20050	20050	20050	0
359	20231026	132000	100978970	20050	20050	20050	20050	0
360	20231026	131900	100978970	20050	20050	20050	20050	25
361	20231026	131800	100477720	20000	20000	20000	20000	0
362	20231026	131700	100477720	20000	20000	20000	20000	0
363	20231026	131600	100477720	20000	20000	20000	20000	0
364	20231026	131500	100477720	20000	20000	20000	20000	150
365	20231026	131400	97477720	20050	20000	20050	20000	101
366	20231026	131300	95457670	19990	19990	19990	19990	0
367	20231026	131200	95457670	19990	19990	19990	19990	0
368	20231026	131100	95457670	19990	19990	19990	19990	0
369	20231026	131000	95457670	19990	19990	19990	19990	0
370	20231026	130900	95457670	19990	19990	19990	19990	0
371	20231026	130800	95457670	19990	19990	19990	19990	0
372	20231026	130700	95457670	19990	19990	19990	19990	0
373	20231026	130600	95457670	19990	19990	19990	19990	0
374	20231026	130500	95457670	19990	19990	19990	19990	0
375	20231026	130400	95457670	19990	19990	19990	19990	20
376	20231026	130300	95057870	19990	19990	19990	19990	24
377	20231026	130200	94578110	20100	20100	20100	20100	7
378	20231026	130100	94437410	20000	20000	20000	20000	100
379	20231026	130000	92437410	20050	20050	20050	20050	0
380	20231026	125900	92437410	20050	20050	20050	20050	0
381	20231026	125800	92437410	20050	20050	20050	20050	0
382	20231026	125700	92437410	20050	20050	20050	20050	0
383	20231026	125600	92437410	20050	19960	20050	19960	412
384	20231026	125500	84190910	19950	19940	19950	19940	129
385	20231026	125400	81618540	19930	19920	19930	19920	114
386	20231026	125300	79346600	19920	19920	19920	19920	0
387	20231026	125200	79346600	19920	19920	19920	19920	0
388	20231026	125100	79346600	19920	19920	19920	19920	0
389	20231026	125000	79346600	19920	19920	19920	19920	0
390	20231026	124900	79346600	19920	19920	19920	19920	0
391	20231026	124800	79346600	19920	19920	19920	19920	0
392	20231026	124700	79346600	19920	19920	19920	19920	0
393	20231026	124600	79346600	19920	19920	19920	19920	0
394	20231026	124500	79346600	19920	19920	19920	19920	0
395	20231026	124400	79346600	19920	19920	19920	19920	0
396	20231026	124300	79346600	19920	19920	19920	19920	0
397	20231026	124200	79346600	19920	19920	19920	19920	0
398	20231026	124100	79346600	19920	19920	19920	19920	0
399	20231026	124000	79346600	19920	19920	19920	19920	1
400	20231026	123900	79326680	19830	19830	19830	19830	5
401	20231026	123800	79227530	19920	19920	19920	19920	0
402	20231026	123700	79227530	19920	19920	19920	19920	5
403	20231026	123600	79127930	19920	19920	19920	19920	5
404	20231026	123500	79028330	19920	19920	19920	19920	0
405	20231026	123400	79028330	19920	19920	19920	19920	0
406	20231026	123300	79028330	19920	19920	19920	19920	0
407	20231026	123200	79028330	19920	19830	19920	19830	27
408	20231026	123100	78492670	19830	19830	19830	19830	0
409	20231026	123000	78492670	19830	19830	19830	19830	0
410	20231026	122900	78492670	19830	19830	19830	19830	2
411	20231026	122800	78453010	19930	19930	19930	19930	0
412	20231026	122700	78453010	19930	19930	19930	19930	0
413	20231026	122600	78453010	19930	19930	19930	19930	0
414	20231026	122500	78453010	19930	19930	19930	19930	0
415	20231026	122400	78453010	19930	19930	19930	19930	0
416	20231026	122300	78453010	19930	19930	19930	19930	0
417	20231026	122200	78453010	19930	19930	19930	19930	0
418	20231026	122100	78453010	19930	19930	19930	19930	0
419	20231026	122000	78453010	19930	19930	19930	19930	0
420	20231026	121900	78453010	19930	19930	19930	19930	3
421	20231026	121800	78393220	19940	19940	19940	19940	0
422	20231026	121700	78393220	19940	19930	19940	19930	300
423	20231026	121600	72411260	19940	19940	19940	19940	0
424	20231026	121500	72411260	19940	19940	19940	19940	0
425	20231026	121400	72411260	19940	19940	19940	19940	0
426	20231026	121300	72411260	19940	19940	19940	19940	0
427	20231026	121200	72411260	19940	19940	19940	19940	0
428	20231026	121100	72411260	19940	19940	19940	19940	0
429	20231026	121000	72411260	19940	19940	19940	19940	0
430	20231026	120900	72411260	19940	19940	19940	19940	0
431	20231026	120800	72411260	19940	19940	19940	19940	0
432	20231026	120700	72411260	19940	19940	19940	19940	0
433	20231026	120600	72411260	19940	19940	19940	19940	0
434	20231026	120500	72411260	19940	19940	19940	19940	0
435	20231026	120400	72411260	19940	19940	19940	19940	0
436	20231026	120300	72411260	19940	19940	19940	19940	0
437	20231026	120200	72411260	19940	19940	19940	19940	0
438	20231026	120100	72411260	19940	19940	19940	19940	0
439	20231026	120000	72411260	19940	19940	19940	19940	0
440	20231026	115900	72411260	19940	19940	19940	19940	1
441	20231026	115800	72391320	19820	19820	19820	19820	0
442	20231026	115700	72391320	19820	19820	19820	19820	0
443	20231026	115600	72391320	19820	19820	19820	19820	0
444	20231026	115500	72391320	19820	19820	19820	19820	1
445	20231026	115400	72371500	19940	19940	19940	19940	0
446	20231026	115300	72371500	19940	19940	19940	19940	0
447	20231026	115200	72371500	19940	19940	19940	19940	0
448	20231026	115100	72371500	19940	19940	19940	19940	0
449	20231026	115000	72371500	19940	19940	19940	19940	0
450	20231026	114900	72371500	19940	19940	19940	19940	0
451	20231026	114800	72371500	19940	19940	19940	19940	0
452	20231026	114700	72371500	19940	19810	19940	19810	3
453	20231026	114600	72311820	19800	19800	19800	19800	0
454	20231026	114500	72311820	19800	19920	19920	19800	3
455	20231026	114400	72252290	19920	19910	19920	19910	69
456	20231026	114300	70878060	19910	19800	19910	19800	12
457	20231026	114200	70639700	19800	19790	19800	19790	97
458	20231026	114100	68719150	19770	19770	19770	19770	0
459	20231026	114000	68719150	19770	19770	19770	19770	0
460	20231026	113900	68719150	19770	19770	19770	19770	0
461	20231026	113800	68719150	19770	19770	19770	19770	35
462	20231026	113700	68027200	19750	19770	19770	19750	31
463	20231026	113600	67414830	19790	19790	19790	19790	0
464	20231026	113500	67414830	19790	19790	19790	19790	0
465	20231026	113400	67414830	19790	19780	19790	19780	352
466	20231026	113300	60451770	19780	19780	19780	19780	1
467	20231026	113200	60431990	19790	19790	19790	19780	16
468	20231026	113100	60115390	19800	19800	19800	19800	0
469	20231026	113000	60115390	19800	19830	19830	19790	474
470	20231026	112900	50727460	19890	19890	19890	19890	0
471	20231026	112800	50727460	19890	19890	19890	19890	0
472	20231026	112700	50727460	19890	19890	19890	19890	0
473	20231026	112600	50727460	19890	19890	19890	19890	0
474	20231026	112500	50727460	19890	19890	19890	19890	0
475	20231026	112400	50727460	19890	19890	19890	19890	2
476	20231026	112300	50687680	19910	19910	19910	19910	0
477	20231026	112200	50687680	19910	19910	19910	19910	0
478	20231026	112100	50687680	19910	19910	19910	19910	0
479	20231026	112000	50687680	19910	19910	19910	19910	0
480	20231026	111900	50687680	19910	19830	19910	19820	117
481	20231026	111800	48367490	19910	19900	19910	19900	2
482	20231026	111700	48327680	19830	19830	19830	19830	11
483	20231026	111600	48109550	19910	19910	19910	19910	20
484	20231026	111500	47711350	19910	19910	19910	19910	0
485	20231026	111400	47711350	19910	19910	19910	19910	0
486	20231026	111300	47711350	19910	19910	19910	19910	0
487	20231026	111200	47711350	19910	19910	19910	19910	0
488	20231026	111100	47711350	19910	19910	19910	19910	22
489	20231026	111000	47273330	19910	19910	19910	19910	1
490	20231026	110900	47253420	19910	19910	19910	19910	0
491	20231026	110800	47253420	19910	19910	19910	19910	0
492	20231026	110700	47253420	19910	19910	19910	19910	0
493	20231026	110600	47253420	19910	19910	19910	19910	0
494	20231026	110500	47253420	19910	19910	19910	19910	0
495	20231026	110400	47253420	19910	19820	19910	19820	3
496	20231026	110300	47193870	19920	19920	19920	19920	0
497	20231026	110200	47193870	19920	19920	19920	19920	0
498	20231026	110100	47193870	19920	19920	19920	19920	0
499	20231026	110000	47193870	19920	19920	19920	19920	0
500	20231026	105900	47193870	19920	19920	19920	19920	0
501	20231026	105800	47193870	19920	19920	19920	19920	1
502	20231026	105700	47173950	19810	19870	19870	19810	20
503	20231026	105600	46777360	19920	19920	19920	19920	0
504	20231026	105500	46777360	19920	19890	19920	19890	2
505	20231026	105400	46737550	19870	19880	19880	19870	2
506	20231026	105300	46697800	19890	19890	19890	19890	1
507	20231026	105200	46677910	19930	19930	19930	19930	0
508	20231026	105100	46677910	19930	19930	19930	19930	0
509	20231026	105000	46677910	19930	19930	19930	19930	0
510	20231026	104900	46677910	19930	19930	19930	19930	0
511	20231026	104800	46677910	19930	19930	19930	19930	3
512	20231026	104700	46618120	19900	19900	19900	19900	0
513	20231026	104600	46618120	19900	19900	19900	19900	0
514	20231026	104500	46618120	19900	19900	19900	19900	0
515	20231026	104400	46618120	19900	19900	19900	19900	2
516	20231026	104300	46578320	19900	19900	19900	19900	0
517	20231026	104200	46578320	19900	19900	19900	19900	0
518	20231026	104100	46578320	19900	19910	19910	19900	2
519	20231026	104000	46538510	19810	19810	19810	19810	0
520	20231026	103900	46538510	19810	19810	19810	19810	0
521	20231026	103800	46538510	19810	19950	19950	19810	504
522	20231026	103700	36514450	19960	19960	19960	19960	1
523	20231026	103600	36494490	19960	19960	19960	19960	0
524	20231026	103500	36494490	19960	19960	19960	19960	5
525	20231026	103400	36394690	19960	19960	19960	19960	1
526	20231026	103300	36374730	19960	19960	19960	19960	0
527	20231026	103200	36374730	19960	19960	19960	19960	0
528	20231026	103100	36374730	19960	19960	19960	19960	0
529	20231026	103000	36374730	19960	19960	19960	19960	3
530	20231026	102900	36314850	19950	19950	19950	19950	0
531	20231026	102800	36314850	19950	19950	19950	19950	0
532	20231026	102700	36314850	19950	19950	19950	19950	0
533	20231026	102600	36314850	19950	19950	19950	19950	42
534	20231026	102500	35476950	19910	19910	19910	19910	0
535	20231026	102400	35476950	19910	19910	19910	19910	0
536	20231026	102300	35476950	19910	19910	19910	19910	0
537	20231026	102200	35476950	19910	19910	19910	19910	0
538	20231026	102100	35476950	19910	19910	19910	19910	0
539	20231026	102000	35476950	19910	19910	19910	19910	0
540	20231026	101900	35476950	19910	19910	19910	19910	0
541	20231026	101800	35476950	19910	19910	19910	19910	0
542	20231026	101700	35476950	19910	19910	19910	19910	0
543	20231026	101600	35476950	19910	19910	19910	19910	0
544	20231026	101500	35476950	19910	19910	19910	19910	0
545	20231026	101400	35476950	19910	19910	19910	19910	0
546	20231026	101300	35476950	19910	19910	19910	19910	0
547	20231026	101200	35476950	19910	19910	19910	19910	0
548	20231026	101100	35476950	19910	19910	19910	19910	0
549	20231026	101000	35476950	19910	19910	19910	19910	0
550	20231026	100900	35476950	19910	19910	19910	19910	0
551	20231026	100800	35476950	19910	19930	19930	19910	6
552	20231026	100700	35357460	19920	19920	19920	19920	0
553	20231026	100600	35357460	19920	19920	19920	19920	0
554	20231026	100500	35357460	19920	19920	19920	19920	0
555	20231026	100400	35357460	19920	19920	19920	19920	0
556	20231026	100300	35357460	19920	19970	19970	19920	43
557	20231026	100200	34499820	19970	19970	19970	19970	1
558	20231026	100100	34479850	19970	19970	19970	19970	20
559	20231026	100000	34080450	19970	19970	19970	19970	1
560	20231026	095900	34060480	19980	19980	19980	19980	0
561	20231026	095800	34060480	19980	19980	19980	19980	0
562	20231026	095700	34060480	19980	19980	19980	19980	0
563	20231026	095600	34060480	19980	19980	19980	19980	0
564	20231026	095500	34060480	19980	19980	19980	19980	0
565	20231026	095400	34060480	19980	19980	19980	19980	0
566	20231026	095300	34060480	19980	19980	19980	19970	101
567	20231026	095200	32042600	19920	19940	19940	19920	67
568	20231026	095100	30707230	19940	19940	19940	19940	0
569	20231026	095000	30707230	19940	19940	19940	19940	0
570	20231026	094900	30707230	19940	19940	19940	19940	0
571	20231026	094800	30707230	19940	19940	19940	19940	0
572	20231026	094700	30707230	19940	19940	19940	19940	0
573	20231026	094600	30707230	19940	19940	19940	19940	2
574	20231026	094500	30667350	19990	19990	19990	19990	1
575	20231026	094400	30647360	19990	19980	19990	19980	40
576	20231026	094300	29848060	19990	19990	19990	19990	5
577	20231026	094200	29748110	19920	19920	19920	19920	0
578	20231026	094100	29748110	19920	19940	19940	19920	77
579	20231026	094000	28214100	19930	19930	19930	19930	0
580	20231026	093900	28214100	19930	19930	19930	19930	1
581	20231026	093800	28194170	19930	19930	19930	19930	1
582	20231026	093700	28174240	19910	19910	19910	19910	11
583	20231026	093600	27955230	19900	19900	19900	19880	45
584	20231026	093500	27059810	19900	19900	19900	19900	3
585	20231026	093400	27000110	19850	19910	19910	19850	34
586	20231026	093300	26325090	19940	19950	19950	19910	255
587	20231026	093200	21240490	20000	20000	20000	20000	0
588	20231026	093100	21240490	20000	19970	20000	19960	8
589	20231026	093000	21080720	20000	20000	20000	20000	10
590	20231026	092900	20880720	19960	19960	19960	19960	0
591	20231026	092800	20880720	19960	19960	19960	19960	0
592	20231026	092700	20880720	19960	19960	19960	19960	0
593	20231026	092600	20880720	19960	19970	19970	19960	2
594	20231026	092500	20840790	19930	19930	19930	19930	0
595	20231026	092400	20840790	19930	19930	19930	19930	0
596	20231026	092300	20840790	19930	19990	19990	19930	100
597	20231026	092200	18845960	19980	19980	19980	19980	0
598	20231026	092100	18845960	19980	20000	20000	19980	22
599	20231026	092000	18406280	20000	19980	20000	19980	41
600	20231026	091900	17586900	19980	20000	20000	19980	10
601	20231026	091800	17387020	20050	20000	20050	20000	25
602	20231026	091700	16886770	20050	20050	20050	20050	10
603	20231026	091600	16686270	20050	20050	20050	20050	6
604	20231026	091500	16565970	20000	20000	20000	20000	9
605	20231026	091400	16385970	20000	20000	20000	20000	101
606	20231026	091300	14365970	19990	19990	19990	19990	0
607	20231026	091200	14365970	19990	19990	19990	19990	12
608	20231026	091100	14126090	19950	19940	19950	19940	7
609	20231026	091000	13986450	19920	19840	19920	19820	59
610	20231026	090900	12814950	19800	19760	19800	19760	159
611	20231026	090800	9669620	19760	19770	19770	19750	10
612	20231026	090700	9472080	19770	19770	19770	19770	20
613	20231026	090600	9076680	19760	19760	19760	19760	2
614	20231026	090500	9037160	19840	19840	19840	19840	0
615	20231026	090400	9037160	19840	19840	19840	19840	1
616	20231026	090300	9017320	19840	19840	19840	19840	1
617	20231026	090200	8997480	19650	19700	19700	19650	99
618	20231026	090100	7051760	19880	19700	19880	19700	120
619	20231026	090000	4685820	19890	19850	19890	19710	236