KissMeData/059100/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192900	20110990	5000	5000	5000	5000	106
3	20231027	192800	20110990	5000	5000	5000	5000	0
4	20231027	192700	20110990	5000	5000	5000	5000	0
5	20231027	192600	20110990	5000	5000	5000	5000	0
6	20231027	192500	20110990	5000	5000	5000	5000	0
7	20231027	192400	20110990	5000	5000	5000	5000	0
8	20231027	192300	20110990	5000	5000	5000	5000	0
9	20231027	192200	20110990	5000	5000	5000	5000	0
10	20231027	192100	20110990	5000	5000	5000	5000	0
11	20231027	192000	20110990	5000	5000	5000	5000	0
12	20231027	191900	20110990	5000	5000	5000	5000	0
13	20231027	191800	20110990	5000	5000	5000	5000	0
14	20231027	191700	20110990	5000	5000	5000	5000	0
15	20231027	191600	20110990	5000	5000	5000	5000	0
16	20231027	191500	20110990	5000	5000	5000	5000	0
17	20231027	191400	20110990	5000	5000	5000	5000	0
18	20231027	191300	20110990	5000	5000	5000	5000	0
19	20231027	191200	20110990	5000	5000	5000	5000	0
20	20231027	191100	20110990	5000	5000	5000	5000	0
21	20231027	191000	20110990	5000	5000	5000	5000	0
22	20231027	190900	20110990	5000	5000	5000	5000	0
23	20231027	190800	20110990	5000	5000	5000	5000	0
24	20231027	190700	20110990	5000	5000	5000	5000	0
25	20231027	190600	20110990	5000	5000	5000	5000	0
26	20231027	190500	20110990	5000	5000	5000	5000	0
27	20231027	190400	20110990	5000	5000	5000	5000	0
28	20231027	190300	20110990	5000	5000	5000	5000	0
29	20231027	190200	20110990	5000	5000	5000	5000	0
30	20231027	190100	20110990	5000	5000	5000	5000	0
31	20231027	190000	20110990	5000	5000	5000	5000	0
32	20231027	185900	20110990	5000	5000	5000	5000	106
33	20231027	185800	20110990	5000	5000	5000	5000	0
34	20231027	185700	20110990	5000	5000	5000	5000	0
35	20231027	185600	20110990	5000	5000	5000	5000	0
36	20231027	185500	20110990	5000	5000	5000	5000	0
37	20231027	185400	20110990	5000	5000	5000	5000	0
38	20231027	185300	20110990	5000	5000	5000	5000	0
39	20231027	185200	20110990	5000	5000	5000	5000	0
40	20231027	185100	20110990	5000	5000	5000	5000	0
41	20231027	185000	20110990	5000	5000	5000	5000	0
42	20231027	184900	20110990	5000	5000	5000	5000	0
43	20231027	184800	20110990	5000	5000	5000	5000	0
44	20231027	184700	20110990	5000	5000	5000	5000	0
45	20231027	184600	20110990	5000	5000	5000	5000	0
46	20231027	184500	20110990	5000	5000	5000	5000	0
47	20231027	184400	20110990	5000	5000	5000	5000	0
48	20231027	184300	20110990	5000	5000	5000	5000	0
49	20231027	184200	20110990	5000	5000	5000	5000	0
50	20231027	184100	20110990	5000	5000	5000	5000	0
51	20231027	184000	20110990	5000	5000	5000	5000	0
52	20231027	183900	20110990	5000	5000	5000	5000	0
53	20231027	183800	20110990	5000	5000	5000	5000	0
54	20231027	183700	20110990	5000	5000	5000	5000	0
55	20231027	183600	20110990	5000	5000	5000	5000	0
56	20231027	183500	20110990	5000	5000	5000	5000	0
57	20231027	183400	20110990	5000	5000	5000	5000	0
58	20231027	183300	20110990	5000	5000	5000	5000	0
59	20231027	183200	20110990	5000	5000	5000	5000	0
60	20231027	183100	20110990	5000	5000	5000	5000	0
61	20231027	183000	20110990	5000	5000	5000	5000	0
62	20231027	182900	20110990	5000	5000	5000	5000	106
63	20231027	182800	20110990	5000	5000	5000	5000	0
64	20231027	182700	20110990	5000	5000	5000	5000	0
65	20231027	182600	20110990	5000	5000	5000	5000	0
66	20231027	182500	20110990	5000	5000	5000	5000	0
67	20231027	182400	20110990	5000	5000	5000	5000	0
68	20231027	182300	20110990	5000	5000	5000	5000	0
69	20231027	182200	20110990	5000	5000	5000	5000	0
70	20231027	182100	20110990	5000	5000	5000	5000	0
71	20231027	182000	20110990	5000	5000	5000	5000	0
72	20231027	181900	20110990	5000	5000	5000	5000	0
73	20231027	181800	20110990	5000	5000	5000	5000	0
74	20231027	181700	20110990	5000	5000	5000	5000	0
75	20231027	181600	20110990	5000	5000	5000	5000	0
76	20231027	181500	20110990	5000	5000	5000	5000	0
77	20231027	181400	20110990	5000	5000	5000	5000	0
78	20231027	181300	20110990	5000	5000	5000	5000	0
79	20231027	181200	20110990	5000	5000	5000	5000	0
80	20231027	181100	20110990	5000	5000	5000	5000	0
81	20231027	181000	20110990	5000	5000	5000	5000	0
82	20231027	180900	20110990	5000	5000	5000	5000	0
83	20231027	180800	20110990	5000	5000	5000	5000	0
84	20231027	180700	20110990	5000	5000	5000	5000	0
85	20231027	180600	20110990	5000	5000	5000	5000	0
86	20231027	180500	20110990	5000	5000	5000	5000	0
87	20231027	180400	20110990	5000	5000	5000	5000	0
88	20231027	180300	20110990	5000	5000	5000	5000	0
89	20231027	180200	20110990	5000	5000	5000	5000	0
90	20231027	180100	20110990	5000	5000	5000	5000	0
91	20231027	180000	20110990	5000	5000	5000	5000	0
92	20231027	175900	20110990	5000	5000	5000	5000	106
93	20231027	175800	20110990	5000	5000	5000	5000	0
94	20231027	175700	20110990	5000	5000	5000	5000	0
95	20231027	175600	20110990	5000	5000	5000	5000	0
96	20231027	175500	20110990	5000	5000	5000	5000	0
97	20231027	175400	20110990	5000	5000	5000	5000	0
98	20231027	175300	20110990	5000	5000	5000	5000	0
99	20231027	175200	20110990	5000	5000	5000	5000	0
100	20231027	175100	20110990	5000	5000	5000	5000	0
101	20231027	175000	20110990	5000	5000	5000	5000	0
102	20231027	174900	20110990	5000	5000	5000	5000	0
103	20231027	174800	20110990	5000	5000	5000	5000	0
104	20231027	174700	20110990	5000	5000	5000	5000	0
105	20231027	174600	20110990	5000	5000	5000	5000	0
106	20231027	174500	20110990	5000	5000	5000	5000	0
107	20231027	174400	20110990	5000	5000	5000	5000	0
108	20231027	174300	20110990	5000	5000	5000	5000	0
109	20231027	174200	20110990	5000	5000	5000	5000	0
110	20231027	174100	20110990	5000	5000	5000	5000	0
111	20231027	174000	20110990	5000	5000	5000	5000	0
112	20231027	173900	20110990	5000	5000	5000	5000	0
113	20231027	173800	20110990	5000	5000	5000	5000	0
114	20231027	173700	20110990	5000	5000	5000	5000	0
115	20231027	173600	20110990	5000	5000	5000	5000	0
116	20231027	173500	20110990	5000	5000	5000	5000	0
117	20231027	173400	20110990	5000	5000	5000	5000	0
118	20231027	173300	20110990	5000	5000	5000	5000	0
119	20231027	173200	20110990	5000	5000	5000	5000	0
120	20231027	173100	20110990	5000	5000	5000	5000	0
121	20231027	173000	20110990	5000	5000	5000	5000	0
122	20231027	172900	20110990	5000	5000	5000	5000	106
123	20231027	172800	20110990	5000	5000	5000	5000	0
124	20231027	172700	20110990	5000	5000	5000	5000	0
125	20231027	172600	20110990	5000	5000	5000	5000	0
126	20231027	172500	20110990	5000	5000	5000	5000	0
127	20231027	172400	20110990	5000	5000	5000	5000	0
128	20231027	172300	20110990	5000	5000	5000	5000	0
129	20231027	172200	20110990	5000	5000	5000	5000	0
130	20231027	172100	20110990	5000	5000	5000	5000	0
131	20231027	172000	20110990	5000	5000	5000	5000	0
132	20231027	171900	20110990	5000	5000	5000	5000	0
133	20231027	171800	20110990	5000	5000	5000	5000	0
134	20231027	171700	20110990	5000	5000	5000	5000	0
135	20231027	171600	20110990	5000	5000	5000	5000	0
136	20231027	171500	20110990	5000	5000	5000	5000	0
137	20231027	171400	20110990	5000	5000	5000	5000	0
138	20231027	171300	20110990	5000	5000	5000	5000	0
139	20231027	171200	20110990	5000	5000	5000	5000	0
140	20231027	171100	20110990	5000	5000	5000	5000	0
141	20231027	171000	20110990	5000	5000	5000	5000	0
142	20231027	170900	20110990	5000	5000	5000	5000	0
143	20231027	170800	20110990	5000	5000	5000	5000	0
144	20231027	170700	20110990	5000	5000	5000	5000	0
145	20231027	170600	20110990	5000	5000	5000	5000	0
146	20231027	170500	20110990	5000	5000	5000	5000	0
147	20231027	170400	20110990	5000	5000	5000	5000	0
148	20231027	170300	20110990	5000	5000	5000	5000	0
149	20231027	170200	20110990	5000	5000	5000	5000	0
150	20231027	170100	20110990	5000	5000	5000	5000	0
151	20231027	170000	20110990	5000	5000	5000	5000	0
152	20231027	165900	20110990	5000	5000	5000	5000	106
153	20231027	165800	20110990	5000	5000	5000	5000	0
154	20231027	165700	20110990	5000	5000	5000	5000	0
155	20231027	165600	20110990	5000	5000	5000	5000	0
156	20231027	165500	20110990	5000	5000	5000	5000	0
157	20231027	165400	20110990	5000	5000	5000	5000	0
158	20231027	165300	20110990	5000	5000	5000	5000	0
159	20231027	165200	20110990	5000	5000	5000	5000	0
160	20231027	165100	20110990	5000	5000	5000	5000	0
161	20231027	165000	20110990	5000	5000	5000	5000	0
162	20231027	164900	20110990	5000	5000	5000	5000	0
163	20231027	164800	20110990	5000	5000	5000	5000	0
164	20231027	164700	20110990	5000	5000	5000	5000	0
165	20231027	164600	20110990	5000	5000	5000	5000	0
166	20231027	164500	20110990	5000	5000	5000	5000	0
167	20231027	164400	20110990	5000	5000	5000	5000	0
168	20231027	164300	20110990	5000	5000	5000	5000	0
169	20231027	164200	20110990	5000	5000	5000	5000	0
170	20231027	164100	20110990	5000	5000	5000	5000	0
171	20231027	164000	20110990	5000	5000	5000	5000	0
172	20231027	163900	20110990	5000	5000	5000	5000	0
173	20231027	163800	20110990	5000	5000	5000	5000	0
174	20231027	163700	20110990	5000	5000	5000	5000	0
175	20231027	163600	20110990	5000	5000	5000	5000	0
176	20231027	163500	20110990	5000	5000	5000	5000	0
177	20231027	163400	20110990	5000	5000	5000	5000	0
178	20231027	163300	20110990	5000	5000	5000	5000	0
179	20231027	163200	20110990	5000	5000	5000	5000	0
180	20231027	163100	20110990	5000	5000	5000	5000	0
181	20231027	163000	20110990	5000	5000	5000	5000	0
182	20231027	162900	20110990	5000	5000	5000	5000	106
183	20231027	162800	20110990	5000	5000	5000	5000	0
184	20231027	162700	20110990	5000	5000	5000	5000	0
185	20231027	162600	20110990	5000	5000	5000	5000	0
186	20231027	162500	20110990	5000	5000	5000	5000	0
187	20231027	162400	20110990	5000	5000	5000	5000	0
188	20231027	162300	20110990	5000	5000	5000	5000	0
189	20231027	162200	20110990	5000	5000	5000	5000	0
190	20231027	162100	20110990	5000	5000	5000	5000	0
191	20231027	162000	20110990	5000	5000	5000	5000	0
192	20231027	161900	20110990	5000	5000	5000	5000	0
193	20231027	161800	20110990	5000	5000	5000	5000	0
194	20231027	161700	20110990	5000	5000	5000	5000	0
195	20231027	161600	20110990	5000	5000	5000	5000	0
196	20231027	161500	20110990	5000	5000	5000	5000	0
197	20231027	161400	20110990	5000	5000	5000	5000	0
198	20231027	161300	20110990	5000	5000	5000	5000	0
199	20231027	161200	20110990	5000	5000	5000	5000	0
200	20231027	161100	20110990	5000	5000	5000	5000	0
201	20231027	161000	20110990	5000	5000	5000	5000	0
202	20231027	160900	20110990	5000	5000	5000	5000	0
203	20231027	160800	20110990	5000	5000	5000	5000	0
204	20231027	160700	20110990	5000	5000	5000	5000	0
205	20231027	160600	20110990	5000	5000	5000	5000	0
206	20231027	160500	20110990	5000	5000	5000	5000	0
207	20231027	160400	20110990	5000	5000	5000	5000	0
208	20231027	160300	20110990	5000	5000	5000	5000	0
209	20231027	160200	20110990	5000	5000	5000	5000	0
210	20231027	160100	20110990	5000	5000	5000	5000	0
211	20231027	160000	20110990	5000	5000	5000	5000	0
212	20231027	155900	20110990	5000	5000	5000	5000	106
213	20231027	155800	20110990	5000	5000	5000	5000	0
214	20231027	155700	20110990	5000	5000	5000	5000	0
215	20231027	155600	20110990	5000	5000	5000	5000	0
216	20231027	155500	20110990	5000	5000	5000	5000	0
217	20231027	155400	20110990	5000	5000	5000	5000	0
218	20231027	155300	20110990	5000	5000	5000	5000	0
219	20231027	155200	20110990	5000	5000	5000	5000	0
220	20231027	155100	20110990	5000	5000	5000	5000	0
221	20231027	155000	20110990	5000	5000	5000	5000	0
222	20231027	154900	20110990	5000	5000	5000	5000	0
223	20231027	154800	20110990	5000	5000	5000	5000	0
224	20231027	154700	20110990	5000	5000	5000	5000	0
225	20231027	154600	20110990	5000	5000	5000	5000	0
226	20231027	154500	20110990	5000	5000	5000	5000	0
227	20231027	154400	20110990	5000	5000	5000	5000	0
228	20231027	154300	20110990	5000	5000	5000	5000	0
229	20231027	154200	20110990	5000	5000	5000	5000	0
230	20231027	154100	20110990	5000	5000	5000	5000	0
231	20231027	154000	20110990	5000	5000	5000	5000	0
232	20231027	153900	20110990	5000	5000	5000	5000	0
233	20231027	153800	20110990	5000	5000	5000	5000	0
234	20231027	153700	20110990	5000	5000	5000	5000	0
235	20231027	153600	20110990	5000	5000	5000	5000	0
236	20231027	153500	20110990	5000	5000	5000	5000	0
237	20231027	153400	20110990	5000	5000	5000	5000	0
238	20231027	153300	20110990	5000	5000	5000	5000	0
239	20231027	153200	20110990	5000	5000	5000	5000	0
240	20231027	153100	20110990	5000	5000	5000	5000	0
241	20231027	153000	20110990	5000	5000	5000	5000	106
242	20231027	152900	19580990	5050	5050	5050	5050	0
243	20231027	152800	19580990	5050	5050	5050	5050	0
244	20231027	152700	19580990	5050	5050	5050	5050	0
245	20231027	152600	19580990	5050	5050	5050	5050	0
246	20231027	152500	19580990	5050	5050	5050	5050	0
247	20231027	152400	19580990	5050	5050	5050	5050	0
248	20231027	152300	19580990	5050	5050	5050	5050	0
249	20231027	152200	19580990	5050	5050	5050	5050	0
250	20231027	152100	19580990	5050	5050	5050	5050	0
251	20231027	152000	19580990	5050	5050	5050	5050	0
252	20231027	151900	19580990	5050	5050	5050	5050	0
253	20231027	151800	19580990	5050	5050	5050	5050	1
254	20231027	151700	19575940	5050	5050	5050	5050	0
255	20231027	151600	19575940	5050	5050	5050	5050	0
256	20231027	151500	19575940	5050	5050	5050	5050	0
257	20231027	151400	19575940	5050	5050	5050	5050	0
258	20231027	151300	19575940	5050	5050	5050	5050	0
259	20231027	151200	19575940	5050	5050	5050	5050	0
260	20231027	151100	19575940	5050	5050	5050	5050	0
261	20231027	151000	19575940	5050	5050	5050	5050	0
262	20231027	150900	19575940	5050	5050	5050	5050	0
263	20231027	150800	19575940	5050	5050	5050	5050	0
264	20231027	150700	19575940	5050	5050	5050	5050	0
265	20231027	150600	19575940	5050	5050	5050	5050	0
266	20231027	150500	19575940	5050	5050	5050	5050	0
267	20231027	150400	19575940	5050	5050	5050	5050	0
268	20231027	150300	19575940	5050	5050	5050	5050	0
269	20231027	150200	19575940	5050	5050	5050	5050	0
270	20231027	150100	19575940	5050	5050	5050	5050	0
271	20231027	150000	19575940	5050	5050	5050	5050	0
272	20231027	145900	19575940	5050	5050	5050	5050	0
273	20231027	145800	19575940	5050	5050	5050	5050	0
274	20231027	145700	19575940	5050	5050	5050	5050	0
275	20231027	145600	19575940	5050	5050	5050	5050	0
276	20231027	145500	19575940	5050	5050	5050	5050	0
277	20231027	145400	19575940	5050	5050	5050	5050	0
278	20231027	145300	19575940	5050	5050	5050	5050	10
279	20231027	145200	19525440	5050	5050	5050	5050	0
280	20231027	145100	19525440	5050	5050	5050	5050	0
281	20231027	145000	19525440	5050	5050	5050	5050	0
282	20231027	144900	19525440	5050	5050	5050	5050	0
283	20231027	144800	19525440	5050	5050	5050	5050	1
284	20231027	144700	19520390	5070	5070	5070	5070	0
285	20231027	144600	19520390	5070	5070	5070	5070	0
286	20231027	144500	19520390	5070	5070	5070	5070	0
287	20231027	144400	19520390	5070	5030	5070	5030	3
288	20231027	144300	19505260	5030	5030	5030	5030	0
289	20231027	144200	19505260	5030	5030	5030	5030	0
290	20231027	144100	19505260	5030	5030	5030	5030	0
291	20231027	144000	19505260	5030	5030	5030	5030	0
292	20231027	143900	19505260	5030	5030	5030	5030	0
293	20231027	143800	19505260	5030	5030	5030	5030	1
294	20231027	143700	19500230	5010	5010	5010	5010	0
295	20231027	143600	19500230	5010	5010	5010	5010	1
296	20231027	143500	19495220	5070	5030	5070	5030	200
297	20231027	143400	18485160	5000	5000	5000	5000	0
298	20231027	143300	18485160	5000	5000	5000	5000	0
299	20231027	143200	18485160	5000	5000	5000	5000	0
300	20231027	143100	18485160	5000	5000	5000	5000	39
301	20231027	143000	18290160	5030	5030	5030	5030	0
302	20231027	142900	18290160	5030	5030	5030	5030	0
303	20231027	142800	18290160	5030	5030	5030	5030	0
304	20231027	142700	18290160	5030	5030	5030	5030	0
305	20231027	142600	18290160	5030	5030	5030	5030	0
306	20231027	142500	18290160	5030	5030	5030	5030	0
307	20231027	142400	18290160	5030	5030	5030	5030	0
308	20231027	142300	18290160	5030	5030	5030	5030	0
309	20231027	142200	18290160	5030	5030	5030	5030	0
310	20231027	142100	18290160	5030	5030	5030	5030	0
311	20231027	142000	18290160	5030	5030	5030	5030	0
312	20231027	141900	18290160	5030	5030	5030	5030	0
313	20231027	141800	18290160	5030	5030	5030	5030	0
314	20231027	141700	18290160	5030	5030	5030	5030	0
315	20231027	141600	18290160	5030	5030	5030	5030	0
316	20231027	141500	18290160	5030	5030	5030	5030	0
317	20231027	141400	18290160	5030	5030	5030	5030	0
318	20231027	141300	18290160	5030	5030	5030	5030	0
319	20231027	141200	18290160	5030	5030	5030	5030	0
320	20231027	141100	18290160	5030	5030	5030	5030	0
321	20231027	141000	18290160	5030	5030	5030	5030	0
322	20231027	140900	18290160	5030	5030	5030	5030	0
323	20231027	140800	18290160	5030	5030	5030	5030	0
324	20231027	140700	18290160	5030	5030	5030	5030	0
325	20231027	140600	18290160	5030	5030	5030	5030	0
326	20231027	140500	18290160	5030	5030	5030	5030	0
327	20231027	140400	18290160	5030	5030	5030	5030	0
328	20231027	140300	18290160	5030	5030	5030	5030	0
329	20231027	140200	18290160	5030	5030	5030	5030	0
330	20231027	140100	18290160	5030	5030	5030	5030	0
331	20231027	140000	18290160	5030	5030	5030	5030	0
332	20231027	135900	18290160	5030	5030	5030	5030	0
333	20231027	135800	18290160	5030	5030	5030	5030	1
334	20231027	135700	18285130	5000	5000	5000	5000	0
335	20231027	135600	18285130	5000	5000	5000	5000	0
336	20231027	135500	18285130	5000	5000	5000	5000	0
337	20231027	135400	18285130	5000	5000	5000	5000	0
338	20231027	135300	18285130	5000	5000	5000	5000	0
339	20231027	135200	18285130	5000	5000	5000	5000	0
340	20231027	135100	18285130	5000	4995	5000	4995	314
341	20231027	135000	16715210	4995	4995	4995	4995	0
342	20231027	134900	16715210	4995	4995	4995	4995	0
343	20231027	134800	16715210	4995	4995	4995	4995	0
344	20231027	134700	16715210	4995	4995	4995	4995	0
345	20231027	134600	16715210	4995	4995	4995	4995	0
346	20231027	134500	16715210	4995	4995	4995	4995	0
347	20231027	134400	16715210	4995	4995	4995	4995	0
348	20231027	134300	16715210	4995	4995	4995	4995	0
349	20231027	134200	16715210	4995	4995	4995	4995	0
350	20231027	134100	16715210	4995	4995	4995	4995	0
351	20231027	134000	16715210	4995	4995	4995	4995	10
352	20231027	133900	16665260	5000	5000	5000	5000	0
353	20231027	133800	16665260	5000	5000	5000	5000	0
354	20231027	133700	16665260	5000	5000	5000	5000	0
355	20231027	133600	16665260	5000	5000	5000	5000	0
356	20231027	133500	16665260	5000	5000	5000	5000	0
357	20231027	133400	16665260	5000	5000	5000	5000	0
358	20231027	133300	16665260	5000	5000	5000	5000	0
359	20231027	133200	16665260	5000	5000	5000	5000	0
360	20231027	133100	16665260	5000	5000	5000	5000	0
361	20231027	133000	16665260	5000	5000	5000	5000	0
362	20231027	132900	16665260	5000	4990	5000	4990	2
363	20231027	132800	16655270	4990	4990	4990	4990	0
364	20231027	132700	16655270	4990	4990	4990	4990	10
365	20231027	132600	16605370	4970	4970	4970	4970	1
366	20231027	132500	16600400	4960	4960	4960	4960	0
367	20231027	132400	16600400	4960	4960	4960	4960	0
368	20231027	132300	16600400	4960	4975	4995	4955	103
369	20231027	132200	16089970	5000	5000	5000	5000	0
370	20231027	132100	16089970	5000	5000	5000	5000	0
371	20231027	132000	16089970	5000	5000	5000	5000	0
372	20231027	131900	16089970	5000	5000	5000	5000	0
373	20231027	131800	16089970	5000	5000	5000	5000	0
374	20231027	131700	16089970	5000	5000	5000	5000	0
375	20231027	131600	16089970	5000	5000	5000	5000	0
376	20231027	131500	16089970	5000	5000	5000	5000	0
377	20231027	131400	16089970	5000	5000	5000	5000	0
378	20231027	131300	16089970	5000	5000	5000	5000	0
379	20231027	131200	16089970	5000	5000	5000	5000	0
380	20231027	131100	16089970	5000	5000	5000	5000	0
381	20231027	131000	16089970	5000	5000	5000	5000	0
382	20231027	130900	16089970	5000	5000	5000	5000	0
383	20231027	130800	16089970	5000	5000	5000	5000	0
384	20231027	130700	16089970	5000	5000	5000	5000	0
385	20231027	130600	16089970	5000	5000	5000	5000	0
386	20231027	130500	16089970	5000	5000	5000	5000	0
387	20231027	130400	16089970	5000	5000	5000	5000	0
388	20231027	130300	16089970	5000	5000	5000	5000	0
389	20231027	130200	16089970	5000	5000	5000	5000	0
390	20231027	130100	16089970	5000	5000	5000	5000	0
391	20231027	130000	16089970	5000	5000	5000	5000	0
392	20231027	125900	16089970	5000	5000	5000	5000	0
393	20231027	125800	16089970	5000	4995	5000	4995	5
394	20231027	125700	16064990	4975	4975	4975	4975	1
395	20231027	125600	16060015	4995	4995	4995	4995	0
396	20231027	125500	16060015	4995	4995	4995	4995	0
397	20231027	125400	16060015	4995	4995	4995	4995	0
398	20231027	125300	16060015	4995	4995	4995	4995	0
399	20231027	125200	16060015	4995	4995	4995	4995	0
400	20231027	125100	16060015	4995	4995	4995	4995	0
401	20231027	125000	16060015	4995	4980	4995	4980	2
402	20231027	124900	16050040	4995	4995	4995	4995	0
403	20231027	124800	16050040	4995	4995	4995	4995	0
404	20231027	124700	16050040	4995	4995	4995	4995	0
405	20231027	124600	16050040	4995	4995	4995	4995	0
406	20231027	124500	16050040	4995	4995	4995	4995	0
407	20231027	124400	16050040	4995	4995	4995	4995	0
408	20231027	124300	16050040	4995	4995	4995	4995	0
409	20231027	124200	16050040	4995	4995	4995	4995	1
410	20231027	124100	16045045	4995	4985	4995	4985	10
411	20231027	124000	15995185	5000	5000	5000	5000	0
412	20231027	123900	15995185	5000	5000	5000	5000	0
413	20231027	123800	15995185	5000	5000	5000	5000	50
414	20231027	123700	15745185	5030	5030	5030	5030	1
415	20231027	123600	15740155	5010	5010	5010	5010	2
416	20231027	123500	15730135	5030	5030	5030	5030	0
417	20231027	123400	15730135	5030	5030	5030	5030	0
418	20231027	123300	15730135	5030	5030	5030	5030	0
419	20231027	123200	15730135	5030	5020	5030	5020	3
420	20231027	123100	15715065	5030	5030	5030	5030	0
421	20231027	123000	15715065	5030	5030	5030	5030	0
422	20231027	122900	15715065	5030	5030	5030	5030	0
423	20231027	122800	15715065	5030	5030	5030	5030	0
424	20231027	122700	15715065	5030	5030	5030	5030	0
425	20231027	122600	15715065	5030	5030	5030	5030	0
426	20231027	122500	15715065	5030	5030	5030	5030	0
427	20231027	122400	15715065	5030	5030	5030	5030	0
428	20231027	122300	15715065	5030	5030	5030	5030	0
429	20231027	122200	15715065	5030	5030	5030	5030	0
430	20231027	122100	15715065	5030	5030	5030	5030	0
431	20231027	122000	15715065	5030	5030	5030	5030	0
432	20231027	121900	15715065	5030	5030	5030	5030	1
433	20231027	121800	15710035	5050	5050	5050	5050	0
434	20231027	121700	15710035	5050	5050	5050	5050	0
435	20231027	121600	15710035	5050	5050	5050	5050	0
436	20231027	121500	15710035	5050	5050	5050	5050	0
437	20231027	121400	15710035	5050	5050	5050	5050	0
438	20231027	121300	15710035	5050	5050	5050	5050	0
439	20231027	121200	15710035	5050	5050	5050	5050	0
440	20231027	121100	15710035	5050	5050	5050	5050	0
441	20231027	121000	15710035	5050	5050	5050	5050	0
442	20231027	120900	15710035	5050	5050	5050	5050	0
443	20231027	120800	15710035	5050	5050	5050	5050	0
444	20231027	120700	15710035	5050	5050	5050	5050	0
445	20231027	120600	15710035	5050	5050	5050	5050	0
446	20231027	120500	15710035	5050	5050	5050	5050	0
447	20231027	120400	15710035	5050	5050	5050	5050	0
448	20231027	120300	15710035	5050	5050	5050	5050	0
449	20231027	120200	15710035	5050	5050	5050	5050	0
450	20231027	120100	15710035	5050	5050	5050	5050	0
451	20231027	120000	15710035	5050	5050	5050	5050	0
452	20231027	115900	15710035	5050	5050	5050	5050	0
453	20231027	115800	15710035	5050	5050	5050	5050	0
454	20231027	115700	15710035	5050	5050	5050	5050	0
455	20231027	115600	15710035	5050	5050	5050	5050	0
456	20231027	115500	15710035	5050	5050	5050	5050	0
457	20231027	115400	15710035	5050	5050	5050	5050	0
458	20231027	115300	15710035	5050	5050	5050	5050	0
459	20231027	115200	15710035	5050	5050	5050	5050	0
460	20231027	115100	15710035	5050	5050	5050	5050	0
461	20231027	115000	15710035	5050	5050	5050	5050	0
462	20231027	114900	15710035	5050	5050	5050	5050	0
463	20231027	114800	15710035	5050	5050	5050	5050	0
464	20231027	114700	15710035	5050	5050	5050	5050	0
465	20231027	114600	15710035	5050	5050	5050	5050	0
466	20231027	114500	15710035	5050	5050	5050	5050	0
467	20231027	114400	15710035	5050	5050	5050	5050	0
468	20231027	114300	15710035	5050	5050	5050	5050	0
469	20231027	114200	15710035	5050	5050	5050	5050	0
470	20231027	114100	15710035	5050	5050	5050	5050	0
471	20231027	114000	15710035	5050	5050	5050	5050	0
472	20231027	113900	15710035	5050	5050	5050	5050	0
473	20231027	113800	15710035	5050	5050	5050	5050	0
474	20231027	113700	15710035	5050	5050	5050	5050	0
475	20231027	113600	15710035	5050	5050	5050	5050	1
476	20231027	113500	15704985	5020	5020	5020	5020	2
477	20231027	113400	15694945	5050	5050	5050	5050	0
478	20231027	113300	15694945	5050	5050	5050	5050	0
479	20231027	113200	15694945	5050	5050	5050	5050	0
480	20231027	113100	15694945	5050	5050	5050	5050	0
481	20231027	113000	15694945	5050	5050	5050	5050	0
482	20231027	112900	15694945	5050	5050	5050	5050	0
483	20231027	112800	15694945	5050	5050	5050	5050	0
484	20231027	112700	15694945	5050	5050	5050	5050	0
485	20231027	112600	15694945	5050	5050	5050	5050	0
486	20231027	112500	15694945	5050	5050	5050	5050	0
487	20231027	112400	15694945	5050	5050	5050	5050	0
488	20231027	112300	15694945	5050	5050	5050	5050	0
489	20231027	112200	15694945	5050	5050	5050	5050	0
490	20231027	112100	15694945	5050	5050	5050	5050	4
491	20231027	112000	15674745	5050	5050	5050	5050	0
492	20231027	111900	15674745	5050	5050	5050	5050	0
493	20231027	111800	15674745	5050	5050	5050	5050	0
494	20231027	111700	15674745	5050	5050	5050	5050	0
495	20231027	111600	15674745	5050	5050	5050	5050	0
496	20231027	111500	15674745	5050	5050	5050	5050	0
497	20231027	111400	15674745	5050	5050	5050	5050	0
498	20231027	111300	15674745	5050	5050	5050	5050	0
499	20231027	111200	15674745	5050	5050	5050	5050	0
500	20231027	111100	15674745	5050	5050	5050	5050	0
501	20231027	111000	15674745	5050	5050	5050	5050	0
502	20231027	110900	15674745	5050	5050	5050	5050	0
503	20231027	110800	15674745	5050	5050	5050	5050	0
504	20231027	110700	15674745	5050	5050	5050	5050	0
505	20231027	110600	15674745	5050	5050	5050	5050	0
506	20231027	110500	15674745	5050	5050	5050	5050	0
507	20231027	110400	15674745	5050	5050	5050	5050	0
508	20231027	110300	15674745	5050	5050	5050	5050	0
509	20231027	110200	15674745	5050	5050	5050	5050	0
510	20231027	110100	15674745	5050	5050	5050	5050	0
511	20231027	110000	15674745	5050	5050	5050	5050	0
512	20231027	105900	15674745	5050	5050	5050	5050	0
513	20231027	105800	15674745	5050	5050	5050	5050	0
514	20231027	105700	15674745	5050	5050	5050	5050	0
515	20231027	105600	15674745	5050	5050	5050	5050	0
516	20231027	105500	15674745	5050	5050	5050	5050	0
517	20231027	105400	15674745	5050	5050	5050	5050	0
518	20231027	105300	15674745	5050	5050	5050	5050	0
519	20231027	105200	15674745	5050	5050	5050	5050	0
520	20231027	105100	15674745	5050	5050	5050	5050	0
521	20231027	105000	15674745	5050	5050	5050	5050	0
522	20231027	104900	15674745	5050	5050	5050	5050	0
523	20231027	104800	15674745	5050	5050	5050	5050	0
524	20231027	104700	15674745	5050	5050	5050	5050	0
525	20231027	104600	15674745	5050	5020	5050	5020	8
526	20231027	104500	15634495	5020	5020	5020	5020	0
527	20231027	104400	15634495	5020	5020	5020	5020	3
528	20231027	104300	15619435	5030	5030	5030	5030	0
529	20231027	104200	15619435	5030	5030	5030	5030	40
530	20231027	104100	15418235	5030	5030	5030	5030	0
531	20231027	104000	15418235	5030	5030	5030	5030	0
532	20231027	103900	15418235	5030	5030	5030	5030	0
533	20231027	103800	15418235	5030	5030	5030	5030	0
534	20231027	103700	15418235	5030	5030	5030	5030	0
535	20231027	103600	15418235	5030	5030	5030	5030	0
536	20231027	103500	15418235	5030	5030	5030	5030	0
537	20231027	103400	15418235	5030	5030	5030	5030	0
538	20231027	103300	15418235	5030	5030	5030	5030	0
539	20231027	103200	15418235	5030	5030	5030	5030	0
540	20231027	103100	15418235	5030	5030	5030	5030	0
541	20231027	103000	15418235	5030	5030	5030	5030	0
542	20231027	102900	15418235	5030	5030	5030	5030	0
543	20231027	102800	15418235	5030	5030	5030	5030	0
544	20231027	102700	15418235	5030	5030	5030	5030	0
545	20231027	102600	15418235	5030	5030	5030	5030	0
546	20231027	102500	15418235	5030	5030	5030	5030	0
547	20231027	102400	15418235	5030	5030	5030	5030	0
548	20231027	102300	15418235	5030	5030	5030	5030	0
549	20231027	102200	15418235	5030	5030	5030	5030	0
550	20231027	102100	15418235	5030	5030	5030	5030	0
551	20231027	102000	15418235	5030	5030	5030	5030	0
552	20231027	101900	15418235	5030	5030	5030	5030	0
553	20231027	101800	15418235	5030	5030	5030	5030	0
554	20231027	101700	15418235	5030	5030	5030	5030	0
555	20231027	101600	15418235	5030	5030	5030	5030	0
556	20231027	101500	15418235	5030	5030	5030	5030	0
557	20231027	101400	15418235	5030	5030	5030	5030	0
558	20231027	101300	15418235	5030	5030	5030	5030	0
559	20231027	101200	15418235	5030	5030	5030	5030	0
560	20231027	101100	15418235	5030	5000	5030	5000	4
561	20231027	101000	15398175	5000	5000	5000	5000	0
562	20231027	100900	15398175	5000	5000	5000	5000	0
563	20231027	100800	15398175	5000	5000	5000	5000	1
564	20231027	100700	15393175	4995	4995	4995	4995	0
565	20231027	100600	15393175	4995	4995	4995	4995	0
566	20231027	100500	15393175	4995	4995	4995	4995	68
567	20231027	100400	15053515	4985	4985	4985	4985	0
568	20231027	100300	15053515	4985	4985	4985	4985	92
569	20231027	100200	14594895	4985	4980	4985	4980	5
570	20231027	100100	14569985	4975	4975	4975	4975	0
571	20231027	100000	14569985	4975	4975	4975	4975	0
572	20231027	095900	14569985	4975	4975	4975	4975	8
573	20231027	095800	14530185	4980	4980	4980	4980	0
574	20231027	095700	14530185	4980	4980	4980	4980	0
575	20231027	095600	14530185	4980	4980	4980	4980	0
576	20231027	095500	14530185	4980	4980	4980	4980	1
577	20231027	095400	14525205	4970	4970	4970	4970	90
578	20231027	095300	14077905	4980	4980	4980	4980	0
579	20231027	095200	14077905	4980	4980	4980	4980	0
580	20231027	095100	14077905	4980	4970	4980	4970	15
581	20231027	095000	14003335	4970	4970	4970	4970	1
582	20231027	094900	13998365	4940	4940	4940	4940	102
583	20231027	094800	13494485	4940	4940	4940	4940	0
584	20231027	094700	13494485	4940	4940	4940	4940	0
585	20231027	094600	13494485	4940	4940	4940	4940	4
586	20231027	094500	13474725	4940	4940	4940	4940	0
587	20231027	094400	13474725	4940	4940	4940	4940	0
588	20231027	094300	13474725	4940	4940	4940	4940	1
589	20231027	094200	13469785	4930	4960	4960	4930	515
590	20231027	094100	10927795	4960	4960	4960	4960	2
591	20231027	094000	10917875	4955	4950	4955	4950	35
592	20231027	093900	10744575	4950	4950	4950	4950	1
593	20231027	093800	10739625	4940	4940	4940	4940	34
594	20231027	093700	10571665	4940	4940	4940	4940	0
595	20231027	093600	10571665	4940	4945	4945	4940	56
596	20231027	093500	10294955	4970	4970	4970	4970	10
597	20231027	093400	10245255	4970	4970	4970	4970	0
598	20231027	093300	10245255	4970	4970	4970	4970	0
599	20231027	093200	10245255	4970	4970	4970	4970	0
600	20231027	093100	10245255	4970	4970	4970	4970	0
601	20231027	093000	10245255	4970	4970	4970	4970	0
602	20231027	092900	10245255	4970	4970	4970	4970	0
603	20231027	092800	10245255	4970	4970	4970	4970	0
604	20231027	092700	10245255	4970	4970	4970	4970	10
605	20231027	092600	10195555	4970	4950	4970	4950	15
606	20231027	092500	10121285	4970	4955	4970	4955	201
607	20231027	092400	9125315	4970	4980	4980	4970	4
608	20231027	092300	9105410	4975	4975	4975	4975	5
609	20231027	092200	9080535	4980	4980	4980	4980	5
610	20231027	092100	9055635	4985	4930	4985	4865	956
611	20231027	092000	4385300	4950	4950	4950	4950	0
612	20231027	091900	4385300	4950	4950	4950	4950	21
613	20231027	091800	4281350	5000	5030	5030	5000	121
614	20231027	091700	3674870	5050	5050	5050	5050	0
615	20231027	091600	3674870	5050	5050	5050	5050	0
616	20231027	091500	3674870	5050	5070	5070	5050	3
617	20231027	091400	3659700	5070	5070	5070	5030	251
618	20231027	091300	2395130	5100	5100	5100	5100	0
619	20231027	091200	2395130	5100	5100	5100	5100	0
620	20231027	091100	2395130	5100	5100	5100	5100	0
621	20231027	091000	2395130	5100	5100	5100	5100	10
622	20231027	090900	2344130	5110	5100	5110	5100	10
623	20231027	090800	2293110	5130	5130	5130	5130	0
624	20231027	090700	2293110	5130	5130	5130	5130	0
625	20231027	090600	2293110	5130	5130	5130	5130	0
626	20231027	090500	2293110	5130	5130	5130	5130	0
627	20231027	090400	2293110	5130	5130	5130	5130	0
628	20231027	090300	2293110	5130	5130	5130	5130	0
629	20231027	090200	2293110	5130	5130	5130	5130	0
630	20231027	090100	2293110	5130	5130	5130	5130	0
631	20231027	090000	2293110	5130	5130	5130	5130	447