KissMeData/084110/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194100	213501200	20150	20150	20150	20150	381
3	20231026	194000	213501200	20150	20150	20150	20150	0
4	20231026	193900	213501200	20150	20150	20150	20150	0
5	20231026	193800	213501200	20150	20150	20150	20150	0
6	20231026	193700	213501200	20150	20150	20150	20150	0
7	20231026	193600	213501200	20150	20150	20150	20150	0
8	20231026	193500	213501200	20150	20150	20150	20150	0
9	20231026	193400	213501200	20150	20150	20150	20150	0
10	20231026	193300	213501200	20150	20150	20150	20150	0
11	20231026	193200	213501200	20150	20150	20150	20150	0
12	20231026	193100	213501200	20150	20150	20150	20150	0
13	20231026	193000	213501200	20150	20150	20150	20150	0
14	20231026	192900	213501200	20150	20150	20150	20150	0
15	20231026	192800	213501200	20150	20150	20150	20150	0
16	20231026	192700	213501200	20150	20150	20150	20150	0
17	20231026	192600	213501200	20150	20150	20150	20150	0
18	20231026	192500	213501200	20150	20150	20150	20150	0
19	20231026	192400	213501200	20150	20150	20150	20150	0
20	20231026	192300	213501200	20150	20150	20150	20150	0
21	20231026	192200	213501200	20150	20150	20150	20150	0
22	20231026	192100	213501200	20150	20150	20150	20150	0
23	20231026	192000	213501200	20150	20150	20150	20150	0
24	20231026	191900	213501200	20150	20150	20150	20150	0
25	20231026	191800	213501200	20150	20150	20150	20150	0
26	20231026	191700	213501200	20150	20150	20150	20150	0
27	20231026	191600	213501200	20150	20150	20150	20150	0
28	20231026	191500	213501200	20150	20150	20150	20150	0
29	20231026	191400	213501200	20150	20150	20150	20150	0
30	20231026	191300	213501200	20150	20150	20150	20150	0
31	20231026	191200	213501200	20150	20150	20150	20150	0
32	20231026	191100	213501200	20150	20150	20150	20150	381
33	20231026	191000	213501200	20150	20150	20150	20150	0
34	20231026	190900	213501200	20150	20150	20150	20150	0
35	20231026	190800	213501200	20150	20150	20150	20150	0
36	20231026	190700	213501200	20150	20150	20150	20150	0
37	20231026	190600	213501200	20150	20150	20150	20150	0
38	20231026	190500	213501200	20150	20150	20150	20150	0
39	20231026	190400	213501200	20150	20150	20150	20150	0
40	20231026	190300	213501200	20150	20150	20150	20150	0
41	20231026	190200	213501200	20150	20150	20150	20150	0
42	20231026	190100	213501200	20150	20150	20150	20150	0
43	20231026	190000	213501200	20150	20150	20150	20150	0
44	20231026	185900	213501200	20150	20150	20150	20150	0
45	20231026	185800	213501200	20150	20150	20150	20150	0
46	20231026	185700	213501200	20150	20150	20150	20150	0
47	20231026	185600	213501200	20150	20150	20150	20150	0
48	20231026	185500	213501200	20150	20150	20150	20150	0
49	20231026	185400	213501200	20150	20150	20150	20150	0
50	20231026	185300	213501200	20150	20150	20150	20150	0
51	20231026	185200	213501200	20150	20150	20150	20150	0
52	20231026	185100	213501200	20150	20150	20150	20150	0
53	20231026	185000	213501200	20150	20150	20150	20150	0
54	20231026	184900	213501200	20150	20150	20150	20150	0
55	20231026	184800	213501200	20150	20150	20150	20150	0
56	20231026	184700	213501200	20150	20150	20150	20150	0
57	20231026	184600	213501200	20150	20150	20150	20150	0
58	20231026	184500	213501200	20150	20150	20150	20150	0
59	20231026	184400	213501200	20150	20150	20150	20150	0
60	20231026	184300	213501200	20150	20150	20150	20150	0
61	20231026	184200	213501200	20150	20150	20150	20150	0
62	20231026	184100	213501200	20150	20150	20150	20150	381
63	20231026	184000	213501200	20150	20150	20150	20150	0
64	20231026	183900	213501200	20150	20150	20150	20150	0
65	20231026	183800	213501200	20150	20150	20150	20150	0
66	20231026	183700	213501200	20150	20150	20150	20150	0
67	20231026	183600	213501200	20150	20150	20150	20150	0
68	20231026	183500	213501200	20150	20150	20150	20150	0
69	20231026	183400	213501200	20150	20150	20150	20150	0
70	20231026	183300	213501200	20150	20150	20150	20150	0
71	20231026	183200	213501200	20150	20150	20150	20150	0
72	20231026	183100	213501200	20150	20150	20150	20150	0
73	20231026	183000	213501200	20150	20150	20150	20150	0
74	20231026	182900	213501200	20150	20150	20150	20150	0
75	20231026	182800	213501200	20150	20150	20150	20150	0
76	20231026	182700	213501200	20150	20150	20150	20150	0
77	20231026	182600	213501200	20150	20150	20150	20150	0
78	20231026	182500	213501200	20150	20150	20150	20150	0
79	20231026	182400	213501200	20150	20150	20150	20150	0
80	20231026	182300	213501200	20150	20150	20150	20150	0
81	20231026	182200	213501200	20150	20150	20150	20150	0
82	20231026	182100	213501200	20150	20150	20150	20150	0
83	20231026	182000	213501200	20150	20150	20150	20150	0
84	20231026	181900	213501200	20150	20150	20150	20150	0
85	20231026	181800	213501200	20150	20150	20150	20150	0
86	20231026	181700	213501200	20150	20150	20150	20150	0
87	20231026	181600	213501200	20150	20150	20150	20150	0
88	20231026	181500	213501200	20150	20150	20150	20150	0
89	20231026	181400	213501200	20150	20150	20150	20150	0
90	20231026	181300	213501200	20150	20150	20150	20150	0
91	20231026	181200	213501200	20150	20150	20150	20150	0
92	20231026	181100	213501200	20150	20150	20150	20150	381
93	20231026	181000	213501200	20150	20150	20150	20150	0
94	20231026	180900	213501200	20150	20150	20150	20150	0
95	20231026	180800	213501200	20150	20150	20150	20150	0
96	20231026	180700	213501200	20150	20150	20150	20150	0
97	20231026	180600	213501200	20150	20150	20150	20150	0
98	20231026	180500	213501200	20150	20150	20150	20150	0
99	20231026	180400	213501200	20150	20150	20150	20150	0
100	20231026	180300	213501200	20150	20150	20150	20150	0
101	20231026	180200	213501200	20150	20150	20150	20150	0
102	20231026	180100	213501200	20150	20150	20150	20150	0
103	20231026	180000	213501200	20150	20150	20150	20150	0
104	20231026	175900	213501200	20150	20150	20150	20150	0
105	20231026	175800	213501200	20150	20150	20150	20150	0
106	20231026	175700	213501200	20150	20150	20150	20150	0
107	20231026	175600	213501200	20150	20150	20150	20150	0
108	20231026	175500	213501200	20150	20150	20150	20150	0
109	20231026	175400	213501200	20150	20150	20150	20150	0
110	20231026	175300	213501200	20150	20150	20150	20150	0
111	20231026	175200	213501200	20150	20150	20150	20150	0
112	20231026	175100	213501200	20150	20150	20150	20150	0
113	20231026	175000	213501200	20150	20150	20150	20150	0
114	20231026	174900	213501200	20150	20150	20150	20150	0
115	20231026	174800	213501200	20150	20150	20150	20150	0
116	20231026	174700	213501200	20150	20150	20150	20150	0
117	20231026	174600	213501200	20150	20150	20150	20150	0
118	20231026	174500	213501200	20150	20150	20150	20150	0
119	20231026	174400	213501200	20150	20150	20150	20150	0
120	20231026	174300	213501200	20150	20150	20150	20150	0
121	20231026	174200	213501200	20150	20150	20150	20150	0
122	20231026	174100	213501200	20150	20150	20150	20150	381
123	20231026	174000	213501200	20150	20150	20150	20150	0
124	20231026	173900	213501200	20150	20150	20150	20150	0
125	20231026	173800	213501200	20150	20150	20150	20150	0
126	20231026	173700	213501200	20150	20150	20150	20150	0
127	20231026	173600	213501200	20150	20150	20150	20150	0
128	20231026	173500	213501200	20150	20150	20150	20150	0
129	20231026	173400	213501200	20150	20150	20150	20150	0
130	20231026	173300	213501200	20150	20150	20150	20150	0
131	20231026	173200	213501200	20150	20150	20150	20150	0
132	20231026	173100	213501200	20150	20150	20150	20150	0
133	20231026	173000	213501200	20150	20150	20150	20150	0
134	20231026	172900	213501200	20150	20150	20150	20150	0
135	20231026	172800	213501200	20150	20150	20150	20150	0
136	20231026	172700	213501200	20150	20150	20150	20150	0
137	20231026	172600	213501200	20150	20150	20150	20150	0
138	20231026	172500	213501200	20150	20150	20150	20150	0
139	20231026	172400	213501200	20150	20150	20150	20150	0
140	20231026	172300	213501200	20150	20150	20150	20150	0
141	20231026	172200	213501200	20150	20150	20150	20150	0
142	20231026	172100	213501200	20150	20150	20150	20150	0
143	20231026	172000	213501200	20150	20150	20150	20150	0
144	20231026	171900	213501200	20150	20150	20150	20150	0
145	20231026	171800	213501200	20150	20150	20150	20150	0
146	20231026	171700	213501200	20150	20150	20150	20150	0
147	20231026	171600	213501200	20150	20150	20150	20150	0
148	20231026	171500	213501200	20150	20150	20150	20150	0
149	20231026	171400	213501200	20150	20150	20150	20150	0
150	20231026	171300	213501200	20150	20150	20150	20150	0
151	20231026	171200	213501200	20150	20150	20150	20150	0
152	20231026	171100	213501200	20150	20150	20150	20150	381
153	20231026	171000	213501200	20150	20150	20150	20150	0
154	20231026	170900	213501200	20150	20150	20150	20150	0
155	20231026	170800	213501200	20150	20150	20150	20150	0
156	20231026	170700	213501200	20150	20150	20150	20150	0
157	20231026	170600	213501200	20150	20150	20150	20150	0
158	20231026	170500	213501200	20150	20150	20150	20150	0
159	20231026	170400	213501200	20150	20150	20150	20150	0
160	20231026	170300	213501200	20150	20150	20150	20150	0
161	20231026	170200	213501200	20150	20150	20150	20150	0
162	20231026	170100	213501200	20150	20150	20150	20150	0
163	20231026	170000	213501200	20150	20150	20150	20150	0
164	20231026	165900	213501200	20150	20150	20150	20150	0
165	20231026	165800	213501200	20150	20150	20150	20150	0
166	20231026	165700	213501200	20150	20150	20150	20150	0
167	20231026	165600	213501200	20150	20150	20150	20150	0
168	20231026	165500	213501200	20150	20150	20150	20150	0
169	20231026	165400	213501200	20150	20150	20150	20150	0
170	20231026	165300	213501200	20150	20150	20150	20150	0
171	20231026	165200	213501200	20150	20150	20150	20150	0
172	20231026	165100	213501200	20150	20150	20150	20150	0
173	20231026	165000	213501200	20150	20150	20150	20150	0
174	20231026	164900	213501200	20150	20150	20150	20150	0
175	20231026	164800	213501200	20150	20150	20150	20150	0
176	20231026	164700	213501200	20150	20150	20150	20150	0
177	20231026	164600	213501200	20150	20150	20150	20150	0
178	20231026	164500	213501200	20150	20150	20150	20150	0
179	20231026	164400	213501200	20150	20150	20150	20150	0
180	20231026	164300	213501200	20150	20150	20150	20150	0
181	20231026	164200	213501200	20150	20150	20150	20150	0
182	20231026	164100	213501200	20150	20150	20150	20150	381
183	20231026	164000	213501200	20150	20150	20150	20150	0
184	20231026	163900	213501200	20150	20150	20150	20150	0
185	20231026	163800	213501200	20150	20150	20150	20150	0
186	20231026	163700	213501200	20150	20150	20150	20150	0
187	20231026	163600	213501200	20150	20150	20150	20150	0
188	20231026	163500	213501200	20150	20150	20150	20150	0
189	20231026	163400	213501200	20150	20150	20150	20150	0
190	20231026	163300	213501200	20150	20150	20150	20150	0
191	20231026	163200	213501200	20150	20150	20150	20150	0
192	20231026	163100	213501200	20150	20150	20150	20150	0
193	20231026	163000	213501200	20150	20150	20150	20150	0
194	20231026	162900	213501200	20150	20150	20150	20150	0
195	20231026	162800	213501200	20150	20150	20150	20150	0
196	20231026	162700	213501200	20150	20150	20150	20150	0
197	20231026	162600	213501200	20150	20150	20150	20150	0
198	20231026	162500	213501200	20150	20150	20150	20150	0
199	20231026	162400	213501200	20150	20150	20150	20150	0
200	20231026	162300	213501200	20150	20150	20150	20150	0
201	20231026	162200	213501200	20150	20150	20150	20150	0
202	20231026	162100	213501200	20150	20150	20150	20150	0
203	20231026	162000	213501200	20150	20150	20150	20150	0
204	20231026	161900	213501200	20150	20150	20150	20150	0
205	20231026	161800	213501200	20150	20150	20150	20150	0
206	20231026	161700	213501200	20150	20150	20150	20150	0
207	20231026	161600	213501200	20150	20150	20150	20150	0
208	20231026	161500	213501200	20150	20150	20150	20150	0
209	20231026	161400	213501200	20150	20150	20150	20150	0
210	20231026	161300	213501200	20150	20150	20150	20150	0
211	20231026	161200	213501200	20150	20150	20150	20150	0
212	20231026	161100	213501200	20150	20150	20150	20150	381
213	20231026	161000	213501200	20150	20150	20150	20150	0
214	20231026	160900	213501200	20150	20150	20150	20150	0
215	20231026	160800	213501200	20150	20150	20150	20150	0
216	20231026	160700	213501200	20150	20150	20150	20150	0
217	20231026	160600	213501200	20150	20150	20150	20150	0
218	20231026	160500	213501200	20150	20150	20150	20150	0
219	20231026	160400	213501200	20150	20150	20150	20150	0
220	20231026	160300	213501200	20150	20150	20150	20150	0
221	20231026	160200	213501200	20150	20150	20150	20150	0
222	20231026	160100	213501200	20150	20150	20150	20150	0
223	20231026	160000	213501200	20150	20150	20150	20150	0
224	20231026	155900	213501200	20150	20150	20150	20150	0
225	20231026	155800	213501200	20150	20150	20150	20150	0
226	20231026	155700	213501200	20150	20150	20150	20150	0
227	20231026	155600	213501200	20150	20150	20150	20150	0
228	20231026	155500	213501200	20150	20150	20150	20150	0
229	20231026	155400	213501200	20150	20150	20150	20150	0
230	20231026	155300	213501200	20150	20150	20150	20150	0
231	20231026	155200	213501200	20150	20150	20150	20150	0
232	20231026	155100	213501200	20150	20150	20150	20150	0
233	20231026	155000	213501200	20150	20150	20150	20150	0
234	20231026	154900	213501200	20150	20150	20150	20150	0
235	20231026	154800	213501200	20150	20150	20150	20150	0
236	20231026	154700	213501200	20150	20150	20150	20150	0
237	20231026	154600	213501200	20150	20150	20150	20150	0
238	20231026	154500	213501200	20150	20150	20150	20150	0
239	20231026	154400	213501200	20150	20150	20150	20150	0
240	20231026	154300	213501200	20150	20150	20150	20150	0
241	20231026	154200	213501200	20150	20150	20150	20150	0
242	20231026	154100	213501200	20150	20150	20150	20150	381
243	20231026	154000	213501200	20150	20150	20150	20150	0
244	20231026	153900	213501200	20150	20150	20150	20150	0
245	20231026	153800	213501200	20150	20150	20150	20150	0
246	20231026	153700	213501200	20150	20150	20150	20150	0
247	20231026	153600	213501200	20150	20150	20150	20150	0
248	20231026	153500	213501200	20150	20150	20150	20150	0
249	20231026	153400	213501200	20150	20150	20150	20150	0
250	20231026	153300	213501200	20150	20150	20150	20150	0
251	20231026	153200	213501200	20150	20150	20150	20150	0
252	20231026	153100	213501200	20150	20150	20150	20150	0
253	20231026	153000	213501200	20150	20150	20150	20150	381
254	20231026	152900	205824050	20400	20400	20400	20400	0
255	20231026	152800	205824050	20400	20400	20400	20400	0
256	20231026	152700	205824050	20400	20400	20400	20400	0
257	20231026	152600	205824050	20400	20400	20400	20400	0
258	20231026	152500	205824050	20400	20400	20400	20400	0
259	20231026	152400	205824050	20400	20400	20400	20400	0
260	20231026	152300	205824050	20400	20400	20400	20400	0
261	20231026	152200	205824050	20400	20400	20400	20400	0
262	20231026	152100	205824050	20400	20400	20400	20400	0
263	20231026	152000	205824050	20400	20400	20400	20400	0
264	20231026	151900	205824050	20400	20400	20400	20400	0
265	20231026	151800	205824050	20400	20400	20400	20400	0
266	20231026	151700	205824050	20400	20400	20400	20400	0
267	20231026	151600	205824050	20400	20400	20400	20400	0
268	20231026	151500	205824050	20400	20400	20400	20400	0
269	20231026	151400	205824050	20400	20400	20400	20400	0
270	20231026	151300	205824050	20400	20400	20400	20400	0
271	20231026	151200	205824050	20400	20250	20400	20200	323
272	20231026	151100	199299100	20400	20400	20400	20400	179
273	20231026	151000	195647500	20250	20250	20250	20200	17
274	20231026	150900	195304000	20400	20400	20400	20400	1
275	20231026	150800	195283600	20250	20250	20250	20250	12
276	20231026	150700	195040600	20400	20400	20400	20400	1
277	20231026	150600	195020200	20300	20300	20300	20300	48
278	20231026	150500	194045800	20400	20400	20400	20400	0
279	20231026	150400	194045800	20400	20250	20400	20250	2
280	20231026	150300	194005150	20400	20400	20400	20400	0
281	20231026	150200	194005150	20400	20400	20400	20250	4
282	20231026	150100	193923850	20250	20250	20250	20200	12
283	20231026	150000	193681150	20400	20300	20450	20300	510
284	20231026	145900	183276900	20300	20300	20300	20300	0
285	20231026	145800	183276900	20300	20300	20300	20300	3
286	20231026	145700	183216000	20300	20300	20300	20300	0
287	20231026	145600	183216000	20300	20300	20300	20300	0
288	20231026	145500	183216000	20300	20300	20300	20300	0
289	20231026	145400	183216000	20300	20300	20300	20300	0
290	20231026	145300	183216000	20300	20300	20300	20300	0
291	20231026	145200	183216000	20300	20300	20300	20300	0
292	20231026	145100	183216000	20300	20300	20300	20300	0
293	20231026	145000	183216000	20300	20200	20300	20200	80
294	20231026	144900	181599700	20200	20200	20200	20200	2
295	20231026	144800	181559300	20200	20200	20200	20200	0
296	20231026	144700	181559300	20200	20200	20200	20200	0
297	20231026	144600	181559300	20200	20200	20200	20200	0
298	20231026	144500	181559300	20200	20100	20200	20100	75
299	20231026	144400	180048100	20100	20100	20100	20100	29
300	20231026	144300	179465200	20100	20100	20100	20100	90
301	20231026	144200	177656200	20100	20100	20100	20100	0
302	20231026	144100	177656200	20100	20100	20100	20100	0
303	20231026	144000	177656200	20100	20100	20100	20100	0
304	20231026	143900	177656200	20100	20100	20100	20100	0
305	20231026	143800	177656200	20100	20100	20100	20100	0
306	20231026	143700	177656200	20100	20100	20100	20100	0
307	20231026	143600	177656200	20100	20100	20100	20100	0
308	20231026	143500	177656200	20100	20100	20100	20100	80
309	20231026	143400	176048200	20100	20100	20100	20100	2
310	20231026	143300	176008000	20050	20050	20050	20050	17
311	20231026	143200	175667150	20050	20050	20050	20050	0
312	20231026	143100	175667150	20050	20050	20050	20050	0
313	20231026	143000	175667150	20050	20050	20050	20050	0
314	20231026	142900	175667150	20050	20050	20050	20050	0
315	20231026	142800	175667150	20050	20050	20050	20050	0
316	20231026	142700	175667150	20050	20050	20050	20050	0
317	20231026	142600	175667150	20050	20050	20050	20050	0
318	20231026	142500	175667150	20050	20050	20050	20050	0
319	20231026	142400	175667150	20050	20050	20050	20050	15
320	20231026	142300	175366400	20050	20050	20050	20050	0
321	20231026	142200	175366400	20050	20050	20050	20050	0
322	20231026	142100	175366400	20050	20050	20050	20050	3
323	20231026	142000	175306250	20050	20050	20050	20050	0
324	20231026	141900	175306250	20050	20050	20050	20050	0
325	20231026	141800	175306250	20050	20000	20050	20000	157
326	20231026	141700	172165900	20050	20000	20050	20000	13
327	20231026	141600	171905750	20050	20050	20050	20050	3
328	20231026	141500	171845600	20100	20050	20100	20000	76
329	20231026	141400	170322900	20100	20100	20100	20100	0
330	20231026	141300	170322900	20100	20100	20100	20100	0
331	20231026	141200	170322900	20100	20100	20100	20100	0
332	20231026	141100	170322900	20100	20100	20100	20100	200
333	20231026	141000	166302900	20100	20100	20100	20100	0
334	20231026	140900	166302900	20100	20100	20100	20100	0
335	20231026	140800	166302900	20100	20100	20100	20100	3
336	20231026	140700	166242600	20050	20050	20050	20050	0
337	20231026	140600	166242600	20050	20050	20050	20050	0
338	20231026	140500	166242600	20050	20000	20050	20000	108
339	20231026	140400	164078450	20050	20050	20050	20050	253
340	20231026	140300	159005800	20100	20100	20100	20100	0
341	20231026	140200	159005800	20100	20100	20100	20100	0
342	20231026	140100	159005800	20100	20100	20100	20100	2
343	20231026	140000	158965600	20050	20050	20050	20050	150
344	20231026	135900	155958100	20050	20050	20050	20050	0
345	20231026	135800	155958100	20050	20050	20050	20050	0
346	20231026	135700	155958100	20050	20050	20050	20050	0
347	20231026	135600	155958100	20050	20050	20050	20050	0
348	20231026	135500	155958100	20050	20050	20050	20050	5
349	20231026	135400	155857850	20050	20050	20050	20050	3
350	20231026	135300	155797700	20000	20000	20000	20000	0
351	20231026	135200	155797700	20000	20000	20000	20000	0
352	20231026	135100	155797700	20000	20000	20000	20000	0
353	20231026	135000	155797700	20000	20000	20000	20000	0
354	20231026	134900	155797700	20000	20000	20000	20000	0
355	20231026	134800	155797700	20000	20000	20000	20000	8
356	20231026	134700	155637700	20050	20050	20050	20050	3
357	20231026	134600	155577550	20000	20000	20000	20000	2
358	20231026	134500	155537550	20050	20050	20050	20050	0
359	20231026	134400	155537550	20050	20050	20050	20050	0
360	20231026	134300	155537550	20050	20050	20050	20050	4
361	20231026	134200	155457350	20000	20000	20000	20000	136
362	20231026	134100	152737350	20050	20050	20050	20050	0
363	20231026	134000	152737350	20050	20050	20050	20050	0
364	20231026	133900	152737350	20050	20050	20050	20050	0
365	20231026	133800	152737350	20050	20050	20050	20050	9
366	20231026	133700	152556900	20050	20050	20050	20050	0
367	20231026	133600	152556900	20050	20050	20050	20050	0
368	20231026	133500	152556900	20050	20050	20050	20050	0
369	20231026	133400	152556900	20050	20050	20050	20050	1
370	20231026	133300	152536850	20050	20050	20050	20050	1
371	20231026	133200	152516800	20100	20100	20100	20100	3
372	20231026	133100	152456500	20050	20050	20050	20050	0
373	20231026	133000	152456500	20050	20050	20050	20050	0
374	20231026	132900	152456500	20050	20050	20050	20050	1
375	20231026	132800	152436450	20000	20000	20000	20000	0
376	20231026	132700	152436450	20000	20000	20000	20000	0
377	20231026	132600	152436450	20000	20000	20000	20000	0
378	20231026	132500	152436450	20000	20000	20000	20000	0
379	20231026	132400	152436450	20000	20000	20000	20000	0
380	20231026	132300	152436450	20000	20000	20000	20000	0
381	20231026	132200	152436450	20000	20000	20000	20000	0
382	20231026	132100	152436450	20000	20050	20050	20000	4
383	20231026	132000	152356400	20100	20100	20100	20100	0
384	20231026	131900	152356400	20100	20100	20100	20100	0
385	20231026	131800	152356400	20100	20100	20100	20100	0
386	20231026	131700	152356400	20100	20100	20100	20100	0
387	20231026	131600	152356400	20100	20100	20100	20100	0
388	20231026	131500	152356400	20100	20100	20100	20100	0
389	20231026	131400	152356400	20100	20100	20100	20100	0
390	20231026	131300	152356400	20100	20100	20100	20100	0
391	20231026	131200	152356400	20100	20100	20100	20100	0
392	20231026	131100	152356400	20100	20100	20100	20100	0
393	20231026	131000	152356400	20100	20100	20100	20100	0
394	20231026	130900	152356400	20100	20100	20100	20100	0
395	20231026	130800	152356400	20100	20100	20100	20100	0
396	20231026	130700	152356400	20100	20100	20100	20100	0
397	20231026	130600	152356400	20100	20100	20100	20100	0
398	20231026	130500	152356400	20100	20100	20100	20100	0
399	20231026	130400	152356400	20100	20100	20100	20100	0
400	20231026	130300	152356400	20100	20100	20100	20100	0
401	20231026	130200	152356400	20100	20100	20100	20100	3
402	20231026	130100	152296100	20100	20100	20100	20100	0
403	20231026	130000	152296100	20100	20100	20100	20100	0
404	20231026	125900	152296100	20100	20100	20100	20100	0
405	20231026	125800	152296100	20100	20100	20100	20100	0
406	20231026	125700	152296100	20100	20100	20100	20100	0
407	20231026	125600	152296100	20100	20100	20100	20100	5
408	20231026	125500	152195600	20100	20100	20100	20100	0
409	20231026	125400	152195600	20100	20100	20100	20100	1
410	20231026	125300	152175500	20100	20100	20100	20100	0
411	20231026	125200	152175500	20100	20100	20100	20100	0
412	20231026	125100	152175500	20100	20100	20100	20100	0
413	20231026	125000	152175500	20100	20100	20100	20100	1
414	20231026	124900	152155400	19990	19990	19990	19990	0
415	20231026	124800	152155400	19990	19990	19990	19990	0
416	20231026	124700	152155400	19990	19990	19990	19990	0
417	20231026	124600	152155400	19990	19990	19990	19990	0
418	20231026	124500	152155400	19990	19990	19990	19990	0
419	20231026	124400	152155400	19990	19990	19990	19990	0
420	20231026	124300	152155400	19990	19990	19990	19990	1
421	20231026	124200	152135410	20100	20100	20100	20100	1
422	20231026	124100	152115310	20100	20100	20100	20100	0
423	20231026	124000	152115310	20100	20100	20100	20100	1
424	20231026	123900	152095210	20100	20100	20100	20100	0
425	20231026	123800	152095210	20100	20100	20100	20100	0
426	20231026	123700	152095210	20100	20100	20100	20100	0
427	20231026	123600	152095210	20100	20100	20100	20100	0
428	20231026	123500	152095210	20100	20100	20100	20100	0
429	20231026	123400	152095210	20100	20100	20100	20100	0
430	20231026	123300	152095210	20100	20100	20100	20100	0
431	20231026	123200	152095210	20100	20100	20100	20100	0
432	20231026	123100	152095210	20100	20100	20100	20100	0
433	20231026	123000	152095210	20100	20100	20100	20100	0
434	20231026	122900	152095210	20100	20050	20100	20050	400
435	20231026	122800	144058460	20000	19970	20000	19970	188
436	20231026	122700	140299000	19970	19970	19970	19970	114
437	20231026	122600	138022420	19960	20000	20000	19960	411
438	20231026	122500	129814430	19990	19990	19990	19990	0
439	20231026	122400	129814430	19990	19990	19990	19990	0
440	20231026	122300	129814430	19990	19990	19990	19990	0
441	20231026	122200	129814430	19990	20000	20000	19990	2
442	20231026	122100	129774440	19990	19990	19990	19990	0
443	20231026	122000	129774440	19990	19990	19990	19990	5
444	20231026	121900	129674490	19980	20000	20000	19980	400
445	20231026	121800	121680940	20000	20000	20000	20000	0
446	20231026	121700	121680940	20000	20000	20000	20000	0
447	20231026	121600	121680940	20000	20000	20000	20000	0
448	20231026	121500	121680940	20000	20000	20000	20000	0
449	20231026	121400	121680940	20000	20000	20000	20000	0
450	20231026	121300	121680940	20000	20000	20000	20000	0
451	20231026	121200	121680940	20000	20050	20050	20000	2
452	20231026	121100	121640890	20000	20000	20000	19990	190
453	20231026	121000	117841860	20000	20050	20050	20000	1500
454	20231026	120900	87819210	20050	20050	20050	20050	206
455	20231026	120800	83688910	20050	20050	20050	20050	100
456	20231026	120700	81683910	20100	20100	20100	20100	0
457	20231026	120600	81683910	20100	20100	20100	20100	0
458	20231026	120500	81683910	20100	20100	20100	20100	0
459	20231026	120400	81683910	20100	20100	20100	20100	0
460	20231026	120300	81683910	20100	20100	20100	20100	0
461	20231026	120200	81683910	20100	20100	20100	20100	0
462	20231026	120100	81683910	20100	20100	20100	20100	19
463	20231026	120000	81302010	20200	20200	20200	20200	1
464	20231026	115900	81281810	20100	20100	20100	20100	0
465	20231026	115800	81281810	20100	20100	20100	20100	0
466	20231026	115700	81281810	20100	20100	20100	20100	0
467	20231026	115600	81281810	20100	20100	20100	20100	0
468	20231026	115500	81281810	20100	20100	20100	20100	1
469	20231026	115400	81261710	20150	20150	20150	20150	0
470	20231026	115300	81261710	20150	20150	20150	20150	0
471	20231026	115200	81261710	20150	20150	20150	20150	0
472	20231026	115100	81261710	20150	20150	20150	20150	0
473	20231026	115000	81261710	20150	20150	20150	20150	0
474	20231026	114900	81261710	20150	20150	20150	20150	0
475	20231026	114800	81261710	20150	20150	20150	20150	0
476	20231026	114700	81261710	20150	20150	20150	20150	0
477	20231026	114600	81261710	20150	20150	20150	20150	0
478	20231026	114500	81261710	20150	20150	20150	20150	0
479	20231026	114400	81261710	20150	20150	20150	20150	0
480	20231026	114300	81261710	20150	20150	20150	20150	0
481	20231026	114200	81261710	20150	20150	20150	20150	0
482	20231026	114100	81261710	20150	20150	20150	20150	0
483	20231026	114000	81261710	20150	20150	20150	20150	0
484	20231026	113900	81261710	20150	20150	20150	20150	12
485	20231026	113800	81019910	20150	20150	20150	20150	0
486	20231026	113700	81019910	20150	20150	20150	20150	0
487	20231026	113600	81019910	20150	20150	20150	20150	0
488	20231026	113500	81019910	20150	20150	20150	20150	0
489	20231026	113400	81019910	20150	20150	20150	20150	0
490	20231026	113300	81019910	20150	20150	20150	20150	0
491	20231026	113200	81019910	20150	20150	20150	20150	14
492	20231026	113100	80737810	20250	20250	20250	20250	0
493	20231026	113000	80737810	20250	20250	20250	20250	0
494	20231026	112900	80737810	20250	20250	20250	20250	0
495	20231026	112800	80737810	20250	20250	20250	20250	0
496	20231026	112700	80737810	20250	20250	20250	20250	0
497	20231026	112600	80737810	20250	20250	20250	20250	0
498	20231026	112500	80737810	20250	20250	20250	20250	0
499	20231026	112400	80737810	20250	20250	20250	20250	0
500	20231026	112300	80737810	20250	20250	20250	20250	0
501	20231026	112200	80737810	20250	20250	20250	20250	0
502	20231026	112100	80737810	20250	20250	20250	20250	0
503	20231026	112000	80737810	20250	20250	20250	20250	0
504	20231026	111900	80737810	20250	20250	20250	20250	0
505	20231026	111800	80737810	20250	20250	20250	20250	0
506	20231026	111700	80737810	20250	20250	20250	20250	0
507	20231026	111600	80737810	20250	20250	20250	20250	1
508	20231026	111500	80717560	20250	20250	20250	20250	0
509	20231026	111400	80717560	20250	20250	20250	20250	0
510	20231026	111300	80717560	20250	20250	20250	20250	0
511	20231026	111200	80717560	20250	20250	20250	20250	0
512	20231026	111100	80717560	20250	20250	20250	20250	10
513	20231026	111000	80515060	20200	20200	20200	20200	5
514	20231026	110900	80414060	20200	20200	20200	20200	0
515	20231026	110800	80414060	20200	20200	20200	20200	0
516	20231026	110700	80414060	20200	20200	20200	20200	50
517	20231026	110600	79404060	20150	20150	20150	20150	36
518	20231026	110500	78678660	20150	20150	20150	20150	26
519	20231026	110400	78154760	20150	20200	20200	20150	39
520	20231026	110300	77368860	20300	20300	20300	20300	0
521	20231026	110200	77368860	20300	20300	20300	20300	0
522	20231026	110100	77368860	20300	20300	20300	20300	0
523	20231026	110000	77368860	20300	20300	20300	20300	0
524	20231026	105900	77368860	20300	20250	20300	20250	500
525	20231026	105800	67220810	20300	20300	20300	20300	0
526	20231026	105700	67220810	20300	20300	20300	20300	0
527	20231026	105600	67220810	20300	20300	20300	20300	0
528	20231026	105500	67220810	20300	20300	20300	20300	0
529	20231026	105400	67220810	20300	20300	20300	20300	0
530	20231026	105300	67220810	20300	20300	20300	20300	0
531	20231026	105200	67220810	20300	20300	20300	20300	0
532	20231026	105100	67220810	20300	20300	20300	20300	0
533	20231026	105000	67220810	20300	20300	20300	20300	0
534	20231026	104900	67220810	20300	20300	20300	20300	0
535	20231026	104800	67220810	20300	20300	20300	20300	0
536	20231026	104700	67220810	20300	20300	20300	20300	0
537	20231026	104600	67220810	20300	20300	20300	20300	0
538	20231026	104500	67220810	20300	20300	20300	20300	0
539	20231026	104400	67220810	20300	20300	20300	20300	0
540	20231026	104300	67220810	20300	20300	20300	20300	0
541	20231026	104200	67220810	20300	20300	20300	20300	1
542	20231026	104100	67200510	20050	20050	20050	20050	0
543	20231026	104000	67200510	20050	20050	20050	20050	0
544	20231026	103900	67200510	20050	20050	20050	20050	0
545	20231026	103800	67200510	20050	20050	20050	20050	0
546	20231026	103700	67200510	20050	20050	20050	20050	0
547	20231026	103600	67200510	20050	20200	20200	20050	358
548	20231026	103500	59993710	20400	20400	20400	20400	1
549	20231026	103400	59973310	20200	20200	20200	20200	12
550	20231026	103300	59730910	20300	20300	20300	20300	10
551	20231026	103200	59527910	20300	20300	20300	20300	0
552	20231026	103100	59527910	20300	20300	20300	20300	0
553	20231026	103000	59527910	20300	20300	20300	20300	269
554	20231026	102900	54067210	20350	20400	20400	20350	6
555	20231026	102800	53944860	20300	20300	20300	20300	0
556	20231026	102700	53944860	20300	20250	20300	20250	242
557	20231026	102600	49033710	20200	20200	20200	20200	0
558	20231026	102500	49033710	20200	20200	20200	20200	0
559	20231026	102400	49033710	20200	20200	20200	20200	0
560	20231026	102300	49033710	20200	20200	20200	20200	12
561	20231026	102200	48791310	20250	20250	20250	20250	0
562	20231026	102100	48791310	20250	20250	20250	20250	0
563	20231026	102000	48791310	20250	20250	20250	20250	0
564	20231026	101900	48791310	20250	20250	20250	20250	0
565	20231026	101800	48791310	20250	20250	20250	20250	86
566	20231026	101700	47049810	20100	20100	20100	20100	0
567	20231026	101600	47049810	20100	20100	20100	20100	0
568	20231026	101500	47049810	20100	20100	20100	20100	0
569	20231026	101400	47049810	20100	20100	20100	20100	0
570	20231026	101300	47049810	20100	20100	20100	20100	0
571	20231026	101200	47049810	20100	20100	20100	20100	0
572	20231026	101100	47049810	20100	20100	20100	20100	0
573	20231026	101000	47049810	20100	20100	20100	20100	0
574	20231026	100900	47049810	20100	20100	20100	20100	0
575	20231026	100800	47049810	20100	20100	20100	20100	0
576	20231026	100700	47049810	20100	20100	20100	20100	0
577	20231026	100600	47049810	20100	20100	20100	20100	0
578	20231026	100500	47049810	20100	20100	20100	20100	7
579	20231026	100400	46909110	20100	20100	20100	20100	0
580	20231026	100300	46909110	20100	20100	20100	20100	8
581	20231026	100200	46748310	20100	20100	20100	20100	35
582	20231026	100100	46044810	20200	20200	20200	20200	0
583	20231026	100000	46044810	20200	20200	20200	20200	0
584	20231026	095900	46044810	20200	20200	20200	20200	0
585	20231026	095800	46044810	20200	20200	20200	20200	0
586	20231026	095700	46044810	20200	20200	20200	20200	7
587	20231026	095600	45903410	20150	20150	20150	20150	0
588	20231026	095500	45903410	20150	20200	20200	20150	118
589	20231026	095400	43519860	20100	20100	20100	20100	0
590	20231026	095300	43519860	20100	20100	20100	20100	0
591	20231026	095200	43519860	20100	20100	20100	20100	0
592	20231026	095100	43519860	20100	20100	20100	20100	0
593	20231026	095000	43519860	20100	20100	20100	20100	0
594	20231026	094900	43519860	20100	20100	20100	20100	0
595	20231026	094800	43519860	20100	20100	20100	20100	0
596	20231026	094700	43519860	20100	20100	20100	20100	0
597	20231026	094600	43519860	20100	20100	20100	20100	1
598	20231026	094500	43499760	20200	20200	20200	20200	0
599	20231026	094400	43499760	20200	20150	20200	20150	2
600	20231026	094300	43459410	20150	20150	20150	20150	0
601	20231026	094200	43459410	20150	20150	20150	20150	15
602	20231026	094100	43157160	20150	20150	20150	20150	0
603	20231026	094000	43157160	20150	20150	20150	20150	93
604	20231026	093900	41283210	20000	20100	20100	20000	300
605	20231026	093800	35267110	20150	20150	20150	20150	0
606	20231026	093700	35267110	20150	20150	20150	20150	100
607	20231026	093600	33252110	20150	20200	20200	20150	138
608	20231026	093500	30471060	20300	20300	20300	20300	0
609	20231026	093400	30471060	20300	20300	20300	20300	2
610	20231026	093300	30430460	20300	20300	20300	20300	0
611	20231026	093200	30430460	20300	20300	20300	20300	1
612	20231026	093100	30410160	20250	20250	20250	20250	0
613	20231026	093000	30410160	20250	20250	20250	20250	0
614	20231026	092900	30410160	20250	20250	20250	20250	7
615	20231026	092800	30268410	20100	20100	20100	20100	0
616	20231026	092700	30268410	20100	20100	20100	20100	0
617	20231026	092600	30268410	20100	20250	20250	20100	107
618	20231026	092500	28110110	20250	20250	20250	20250	0
619	20231026	092400	28110110	20250	20250	20250	20250	0
620	20231026	092300	28110110	20250	20250	20250	20250	0
621	20231026	092200	28110110	20250	20250	20250	20250	0
622	20231026	092100	28110110	20250	20250	20250	20250	0
623	20231026	092000	28110110	20250	20250	20250	20250	142
624	20231026	091900	25234610	20200	20200	20200	20200	0
625	20231026	091800	25234610	20200	20200	20200	20200	2
626	20231026	091700	25194210	20150	20150	20150	20150	0
627	20231026	091600	25194210	20150	20150	20150	20150	0
628	20231026	091500	25194210	20150	20150	20150	20150	0
629	20231026	091400	25194210	20150	20150	20150	20150	0
630	20231026	091300	25194210	20150	20150	20150	20150	0
631	20231026	091200	25194210	20150	20150	20150	20150	0
632	20231026	091100	25194210	20150	20150	20150	20150	0
633	20231026	091000	25194210	20150	20100	20150	20050	149
634	20231026	090900	22198360	20150	20150	20150	20150	75
635	20231026	090800	20687110	20150	20150	20150	20150	76
636	20231026	090700	19155710	20000	20000	20000	20000	336
637	20231026	090600	12435710	20050	20150	20200	20050	204
638	20231026	090500	8335810	20200	20200	20200	20200	51
639	20231026	090400	7305610	20250	20200	20250	20200	30
640	20231026	090300	6698860	20200	20200	20200	20200	2
641	20231026	090200	6658460	20200	20100	20200	20100	9
642	20231026	090100	6476760	19990	19990	19990	19990	0
643	20231026	090000	6476760	19990	19990	19990	19990	324