KissMeData/101530/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195400	27926650	5040	5040	5040	5040	64
3	20231027	195300	27926650	5040	5040	5040	5040	0
4	20231027	195200	27926650	5040	5040	5040	5040	0
5	20231027	195100	27926650	5040	5040	5040	5040	0
6	20231027	195000	27926650	5040	5040	5040	5040	0
7	20231027	194900	27926650	5040	5040	5040	5040	0
8	20231027	194800	27926650	5040	5040	5040	5040	0
9	20231027	194700	27926650	5040	5040	5040	5040	0
10	20231027	194600	27926650	5040	5040	5040	5040	0
11	20231027	194500	27926650	5040	5040	5040	5040	0
12	20231027	194400	27926650	5040	5040	5040	5040	0
13	20231027	194300	27926650	5040	5040	5040	5040	0
14	20231027	194200	27926650	5040	5040	5040	5040	0
15	20231027	194100	27926650	5040	5040	5040	5040	0
16	20231027	194000	27926650	5040	5040	5040	5040	0
17	20231027	193900	27926650	5040	5040	5040	5040	0
18	20231027	193800	27926650	5040	5040	5040	5040	0
19	20231027	193700	27926650	5040	5040	5040	5040	0
20	20231027	193600	27926650	5040	5040	5040	5040	0
21	20231027	193500	27926650	5040	5040	5040	5040	0
22	20231027	193400	27926650	5040	5040	5040	5040	0
23	20231027	193300	27926650	5040	5040	5040	5040	0
24	20231027	193200	27926650	5040	5040	5040	5040	0
25	20231027	193100	27926650	5040	5040	5040	5040	0
26	20231027	193000	27926650	5040	5040	5040	5040	0
27	20231027	192900	27926650	5040	5040	5040	5040	0
28	20231027	192800	27926650	5040	5040	5040	5040	0
29	20231027	192700	27926650	5040	5040	5040	5040	0
30	20231027	192600	27926650	5040	5040	5040	5040	0
31	20231027	192500	27926650	5040	5040	5040	5040	0
32	20231027	192400	27926650	5040	5040	5040	5040	64
33	20231027	192300	27926650	5040	5040	5040	5040	0
34	20231027	192200	27926650	5040	5040	5040	5040	0
35	20231027	192100	27926650	5040	5040	5040	5040	0
36	20231027	192000	27926650	5040	5040	5040	5040	0
37	20231027	191900	27926650	5040	5040	5040	5040	0
38	20231027	191800	27926650	5040	5040	5040	5040	0
39	20231027	191700	27926650	5040	5040	5040	5040	0
40	20231027	191600	27926650	5040	5040	5040	5040	0
41	20231027	191500	27926650	5040	5040	5040	5040	0
42	20231027	191400	27926650	5040	5040	5040	5040	0
43	20231027	191300	27926650	5040	5040	5040	5040	0
44	20231027	191200	27926650	5040	5040	5040	5040	0
45	20231027	191100	27926650	5040	5040	5040	5040	0
46	20231027	191000	27926650	5040	5040	5040	5040	0
47	20231027	190900	27926650	5040	5040	5040	5040	0
48	20231027	190800	27926650	5040	5040	5040	5040	0
49	20231027	190700	27926650	5040	5040	5040	5040	0
50	20231027	190600	27926650	5040	5040	5040	5040	0
51	20231027	190500	27926650	5040	5040	5040	5040	0
52	20231027	190400	27926650	5040	5040	5040	5040	0
53	20231027	190300	27926650	5040	5040	5040	5040	0
54	20231027	190200	27926650	5040	5040	5040	5040	0
55	20231027	190100	27926650	5040	5040	5040	5040	0
56	20231027	190000	27926650	5040	5040	5040	5040	0
57	20231027	185900	27926650	5040	5040	5040	5040	0
58	20231027	185800	27926650	5040	5040	5040	5040	0
59	20231027	185700	27926650	5040	5040	5040	5040	0
60	20231027	185600	27926650	5040	5040	5040	5040	0
61	20231027	185500	27926650	5040	5040	5040	5040	0
62	20231027	185400	27926650	5040	5040	5040	5040	64
63	20231027	185300	27926650	5040	5040	5040	5040	0
64	20231027	185200	27926650	5040	5040	5040	5040	0
65	20231027	185100	27926650	5040	5040	5040	5040	0
66	20231027	185000	27926650	5040	5040	5040	5040	0
67	20231027	184900	27926650	5040	5040	5040	5040	0
68	20231027	184800	27926650	5040	5040	5040	5040	0
69	20231027	184700	27926650	5040	5040	5040	5040	0
70	20231027	184600	27926650	5040	5040	5040	5040	0
71	20231027	184500	27926650	5040	5040	5040	5040	0
72	20231027	184400	27926650	5040	5040	5040	5040	0
73	20231027	184300	27926650	5040	5040	5040	5040	0
74	20231027	184200	27926650	5040	5040	5040	5040	0
75	20231027	184100	27926650	5040	5040	5040	5040	0
76	20231027	184000	27926650	5040	5040	5040	5040	0
77	20231027	183900	27926650	5040	5040	5040	5040	0
78	20231027	183800	27926650	5040	5040	5040	5040	0
79	20231027	183700	27926650	5040	5040	5040	5040	0
80	20231027	183600	27926650	5040	5040	5040	5040	0
81	20231027	183500	27926650	5040	5040	5040	5040	0
82	20231027	183400	27926650	5040	5040	5040	5040	0
83	20231027	183300	27926650	5040	5040	5040	5040	0
84	20231027	183200	27926650	5040	5040	5040	5040	0
85	20231027	183100	27926650	5040	5040	5040	5040	0
86	20231027	183000	27926650	5040	5040	5040	5040	0
87	20231027	182900	27926650	5040	5040	5040	5040	0
88	20231027	182800	27926650	5040	5040	5040	5040	0
89	20231027	182700	27926650	5040	5040	5040	5040	0
90	20231027	182600	27926650	5040	5040	5040	5040	0
91	20231027	182500	27926650	5040	5040	5040	5040	0
92	20231027	182400	27926650	5040	5040	5040	5040	64
93	20231027	182300	27926650	5040	5040	5040	5040	0
94	20231027	182200	27926650	5040	5040	5040	5040	0
95	20231027	182100	27926650	5040	5040	5040	5040	0
96	20231027	182000	27926650	5040	5040	5040	5040	0
97	20231027	181900	27926650	5040	5040	5040	5040	0
98	20231027	181800	27926650	5040	5040	5040	5040	0
99	20231027	181700	27926650	5040	5040	5040	5040	0
100	20231027	181600	27926650	5040	5040	5040	5040	0
101	20231027	181500	27926650	5040	5040	5040	5040	0
102	20231027	181400	27926650	5040	5040	5040	5040	0
103	20231027	181300	27926650	5040	5040	5040	5040	0
104	20231027	181200	27926650	5040	5040	5040	5040	0
105	20231027	181100	27926650	5040	5040	5040	5040	0
106	20231027	181000	27926650	5040	5040	5040	5040	0
107	20231027	180900	27926650	5040	5040	5040	5040	0
108	20231027	180800	27926650	5040	5040	5040	5040	0
109	20231027	180700	27926650	5040	5040	5040	5040	0
110	20231027	180600	27926650	5040	5040	5040	5040	0
111	20231027	180500	27926650	5040	5040	5040	5040	0
112	20231027	180400	27926650	5040	5040	5040	5040	0
113	20231027	180300	27926650	5040	5040	5040	5040	0
114	20231027	180200	27926650	5040	5040	5040	5040	0
115	20231027	180100	27926650	5040	5040	5040	5040	0
116	20231027	180000	27926650	5040	5040	5040	5040	0
117	20231027	175900	27926650	5040	5040	5040	5040	0
118	20231027	175800	27926650	5040	5040	5040	5040	0
119	20231027	175700	27926650	5040	5040	5040	5040	0
120	20231027	175600	27926650	5040	5040	5040	5040	0
121	20231027	175500	27926650	5040	5040	5040	5040	0
122	20231027	175400	27926650	5040	5040	5040	5040	64
123	20231027	175300	27926650	5040	5040	5040	5040	0
124	20231027	175200	27926650	5040	5040	5040	5040	0
125	20231027	175100	27926650	5040	5040	5040	5040	0
126	20231027	175000	27926650	5040	5040	5040	5040	0
127	20231027	174900	27926650	5040	5040	5040	5040	0
128	20231027	174800	27926650	5040	5040	5040	5040	0
129	20231027	174700	27926650	5040	5040	5040	5040	0
130	20231027	174600	27926650	5040	5040	5040	5040	0
131	20231027	174500	27926650	5040	5040	5040	5040	0
132	20231027	174400	27926650	5040	5040	5040	5040	0
133	20231027	174300	27926650	5040	5040	5040	5040	0
134	20231027	174200	27926650	5040	5040	5040	5040	0
135	20231027	174100	27926650	5040	5040	5040	5040	0
136	20231027	174000	27926650	5040	5040	5040	5040	0
137	20231027	173900	27926650	5040	5040	5040	5040	0
138	20231027	173800	27926650	5040	5040	5040	5040	0
139	20231027	173700	27926650	5040	5040	5040	5040	0
140	20231027	173600	27926650	5040	5040	5040	5040	0
141	20231027	173500	27926650	5040	5040	5040	5040	0
142	20231027	173400	27926650	5040	5040	5040	5040	0
143	20231027	173300	27926650	5040	5040	5040	5040	0
144	20231027	173200	27926650	5040	5040	5040	5040	0
145	20231027	173100	27926650	5040	5040	5040	5040	0
146	20231027	173000	27926650	5040	5040	5040	5040	0
147	20231027	172900	27926650	5040	5040	5040	5040	0
148	20231027	172800	27926650	5040	5040	5040	5040	0
149	20231027	172700	27926650	5040	5040	5040	5040	0
150	20231027	172600	27926650	5040	5040	5040	5040	0
151	20231027	172500	27926650	5040	5040	5040	5040	0
152	20231027	172400	27926650	5040	5040	5040	5040	64
153	20231027	172300	27926650	5040	5040	5040	5040	0
154	20231027	172200	27926650	5040	5040	5040	5040	0
155	20231027	172100	27926650	5040	5040	5040	5040	0
156	20231027	172000	27926650	5040	5040	5040	5040	0
157	20231027	171900	27926650	5040	5040	5040	5040	0
158	20231027	171800	27926650	5040	5040	5040	5040	0
159	20231027	171700	27926650	5040	5040	5040	5040	0
160	20231027	171600	27926650	5040	5040	5040	5040	0
161	20231027	171500	27926650	5040	5040	5040	5040	0
162	20231027	171400	27926650	5040	5040	5040	5040	0
163	20231027	171300	27926650	5040	5040	5040	5040	0
164	20231027	171200	27926650	5040	5040	5040	5040	0
165	20231027	171100	27926650	5040	5040	5040	5040	0
166	20231027	171000	27926650	5040	5040	5040	5040	0
167	20231027	170900	27926650	5040	5040	5040	5040	0
168	20231027	170800	27926650	5040	5040	5040	5040	0
169	20231027	170700	27926650	5040	5040	5040	5040	0
170	20231027	170600	27926650	5040	5040	5040	5040	0
171	20231027	170500	27926650	5040	5040	5040	5040	0
172	20231027	170400	27926650	5040	5040	5040	5040	0
173	20231027	170300	27926650	5040	5040	5040	5040	0
174	20231027	170200	27926650	5040	5040	5040	5040	0
175	20231027	170100	27926650	5040	5040	5040	5040	0
176	20231027	170000	27926650	5040	5040	5040	5040	0
177	20231027	165900	27926650	5040	5040	5040	5040	0
178	20231027	165800	27926650	5040	5040	5040	5040	0
179	20231027	165700	27926650	5040	5040	5040	5040	0
180	20231027	165600	27926650	5040	5040	5040	5040	0
181	20231027	165500	27926650	5040	5040	5040	5040	0
182	20231027	165400	27926650	5040	5040	5040	5040	64
183	20231027	165300	27926650	5040	5040	5040	5040	0
184	20231027	165200	27926650	5040	5040	5040	5040	0
185	20231027	165100	27926650	5040	5040	5040	5040	0
186	20231027	165000	27926650	5040	5040	5040	5040	0
187	20231027	164900	27926650	5040	5040	5040	5040	0
188	20231027	164800	27926650	5040	5040	5040	5040	0
189	20231027	164700	27926650	5040	5040	5040	5040	0
190	20231027	164600	27926650	5040	5040	5040	5040	0
191	20231027	164500	27926650	5040	5040	5040	5040	0
192	20231027	164400	27926650	5040	5040	5040	5040	0
193	20231027	164300	27926650	5040	5040	5040	5040	0
194	20231027	164200	27926650	5040	5040	5040	5040	0
195	20231027	164100	27926650	5040	5040	5040	5040	0
196	20231027	164000	27926650	5040	5040	5040	5040	0
197	20231027	163900	27926650	5040	5040	5040	5040	0
198	20231027	163800	27926650	5040	5040	5040	5040	0
199	20231027	163700	27926650	5040	5040	5040	5040	0
200	20231027	163600	27926650	5040	5040	5040	5040	0
201	20231027	163500	27926650	5040	5040	5040	5040	0
202	20231027	163400	27926650	5040	5040	5040	5040	0
203	20231027	163300	27926650	5040	5040	5040	5040	0
204	20231027	163200	27926650	5040	5040	5040	5040	0
205	20231027	163100	27926650	5040	5040	5040	5040	0
206	20231027	163000	27926650	5040	5040	5040	5040	0
207	20231027	162900	27926650	5040	5040	5040	5040	0
208	20231027	162800	27926650	5040	5040	5040	5040	0
209	20231027	162700	27926650	5040	5040	5040	5040	0
210	20231027	162600	27926650	5040	5040	5040	5040	0
211	20231027	162500	27926650	5040	5040	5040	5040	0
212	20231027	162400	27926650	5040	5040	5040	5040	64
213	20231027	162300	27926650	5040	5040	5040	5040	0
214	20231027	162200	27926650	5040	5040	5040	5040	0
215	20231027	162100	27926650	5040	5040	5040	5040	0
216	20231027	162000	27926650	5040	5040	5040	5040	0
217	20231027	161900	27926650	5040	5040	5040	5040	0
218	20231027	161800	27926650	5040	5040	5040	5040	0
219	20231027	161700	27926650	5040	5040	5040	5040	0
220	20231027	161600	27926650	5040	5040	5040	5040	0
221	20231027	161500	27926650	5040	5040	5040	5040	0
222	20231027	161400	27926650	5040	5040	5040	5040	0
223	20231027	161300	27926650	5040	5040	5040	5040	0
224	20231027	161200	27926650	5040	5040	5040	5040	0
225	20231027	161100	27926650	5040	5040	5040	5040	0
226	20231027	161000	27926650	5040	5040	5040	5040	0
227	20231027	160900	27926650	5040	5040	5040	5040	0
228	20231027	160800	27926650	5040	5040	5040	5040	0
229	20231027	160700	27926650	5040	5040	5040	5040	0
230	20231027	160600	27926650	5040	5040	5040	5040	0
231	20231027	160500	27926650	5040	5040	5040	5040	0
232	20231027	160400	27926650	5040	5040	5040	5040	0
233	20231027	160300	27926650	5040	5040	5040	5040	0
234	20231027	160200	27926650	5040	5040	5040	5040	0
235	20231027	160100	27926650	5040	5040	5040	5040	0
236	20231027	160000	27926650	5040	5040	5040	5040	0
237	20231027	155900	27926650	5040	5040	5040	5040	0
238	20231027	155800	27926650	5040	5040	5040	5040	0
239	20231027	155700	27926650	5040	5040	5040	5040	0
240	20231027	155600	27926650	5040	5040	5040	5040	0
241	20231027	155500	27926650	5040	5040	5040	5040	0
242	20231027	155400	27926650	5040	5040	5040	5040	64
243	20231027	155300	27926650	5040	5040	5040	5040	0
244	20231027	155200	27926650	5040	5040	5040	5040	0
245	20231027	155100	27926650	5040	5040	5040	5040	0
246	20231027	155000	27926650	5040	5040	5040	5040	0
247	20231027	154900	27926650	5040	5040	5040	5040	0
248	20231027	154800	27926650	5040	5040	5040	5040	0
249	20231027	154700	27926650	5040	5040	5040	5040	0
250	20231027	154600	27926650	5040	5040	5040	5040	0
251	20231027	154500	27926650	5040	5040	5040	5040	0
252	20231027	154400	27926650	5040	5040	5040	5040	0
253	20231027	154300	27926650	5040	5040	5040	5040	0
254	20231027	154200	27926650	5040	5040	5040	5040	0
255	20231027	154100	27926650	5040	5040	5040	5040	0
256	20231027	154000	27926650	5040	5040	5040	5040	0
257	20231027	153900	27926650	5040	5040	5040	5040	0
258	20231027	153800	27926650	5040	5040	5040	5040	0
259	20231027	153700	27926650	5040	5040	5040	5040	0
260	20231027	153600	27926650	5040	5040	5040	5040	0
261	20231027	153500	27926650	5040	5040	5040	5040	0
262	20231027	153400	27926650	5040	5040	5040	5040	0
263	20231027	153300	27926650	5040	5040	5040	5040	0
264	20231027	153200	27926650	5040	5040	5040	5040	0
265	20231027	153100	27926650	5040	5040	5040	5040	0
266	20231027	153000	27926650	5040	5040	5040	5040	64
267	20231027	152900	27604090	5040	5040	5040	5040	0
268	20231027	152800	27604090	5040	5040	5040	5040	0
269	20231027	152700	27604090	5040	5040	5040	5040	0
270	20231027	152600	27604090	5040	5040	5040	5040	0
271	20231027	152500	27604090	5040	5040	5040	5040	0
272	20231027	152400	27604090	5040	5040	5040	5040	0
273	20231027	152300	27604090	5040	5040	5040	5040	0
274	20231027	152200	27604090	5040	5040	5040	5040	0
275	20231027	152100	27604090	5040	5040	5040	5040	0
276	20231027	152000	27604090	5040	5040	5040	5040	0
277	20231027	151900	27604090	5040	5040	5040	5040	0
278	20231027	151800	27604090	5040	5040	5040	5040	2
279	20231027	151700	27594010	5040	5040	5040	5040	1
280	20231027	151600	27588970	5020	5020	5020	5020	0
281	20231027	151500	27588970	5020	5020	5020	5020	0
282	20231027	151400	27588970	5020	5020	5020	5020	0
283	20231027	151300	27588970	5020	5020	5020	5000	3
284	20231027	151200	27573930	5020	5020	5020	5020	1
285	20231027	151100	27568910	5000	5000	5000	5000	0
286	20231027	151000	27568910	5000	5000	5000	5000	0
287	20231027	150900	27568910	5000	5000	5000	5000	1
288	20231027	150800	27563910	5050	5050	5050	5050	0
289	20231027	150700	27563910	5050	5050	5050	5050	0
290	20231027	150600	27563910	5050	5050	5050	5050	0
291	20231027	150500	27563910	5050	5050	5050	5050	0
292	20231027	150400	27563910	5050	5020	5050	5020	3
293	20231027	150300	27548800	5010	5010	5010	5010	0
294	20231027	150200	27548800	5010	5010	5010	5010	36
295	20231027	150100	27368440	5010	5010	5010	5010	0
296	20231027	150000	27368440	5010	5010	5010	5010	0
297	20231027	145900	27368440	5010	5010	5010	5010	0
298	20231027	145800	27368440	5010	5040	5040	5010	690
299	20231027	145700	23902680	5050	5050	5050	5050	0
300	20231027	145600	23902680	5050	5050	5050	5050	0
301	20231027	145500	23902680	5050	5050	5050	5050	0
302	20231027	145400	23902680	5050	5050	5050	5050	0
303	20231027	145300	23902680	5050	5050	5050	5050	0
304	20231027	145200	23902680	5050	5050	5050	5050	0
305	20231027	145100	23902680	5050	5050	5050	5050	0
306	20231027	145000	23902680	5050	5050	5050	5050	0
307	20231027	144900	23902680	5050	5050	5050	5050	0
308	20231027	144800	23902680	5050	5050	5050	5050	0
309	20231027	144700	23902680	5050	5040	5050	5040	160
310	20231027	144600	23095680	5050	5050	5050	5050	0
311	20231027	144500	23095680	5050	5050	5050	5050	1
312	20231027	144400	23090630	5040	5040	5040	5040	0
313	20231027	144300	23090630	5040	5040	5040	5040	0
314	20231027	144200	23090630	5040	5040	5040	5040	0
315	20231027	144100	23090630	5040	5040	5040	5040	0
316	20231027	144000	23090630	5040	5040	5040	5040	0
317	20231027	143900	23090630	5040	5040	5040	5040	0
318	20231027	143800	23090630	5040	5040	5040	5040	0
319	20231027	143700	23090630	5040	5040	5040	5040	0
320	20231027	143600	23090630	5040	5040	5040	5040	15
321	20231027	143500	23015030	5050	5050	5050	5050	0
322	20231027	143400	23015030	5050	5050	5050	5050	0
323	20231027	143300	23015030	5050	5050	5050	5050	0
324	20231027	143200	23015030	5050	5050	5050	5050	0
325	20231027	143100	23015030	5050	5050	5050	5050	0
326	20231027	143000	23015030	5050	5050	5050	5050	2
327	20231027	142900	23004930	5050	5050	5050	5050	1
328	20231027	142800	22999880	5060	5060	5060	5060	0
329	20231027	142700	22999880	5060	5060	5060	5060	0
330	20231027	142600	22999880	5060	5060	5060	5060	0
331	20231027	142500	22999880	5060	5060	5060	5060	0
332	20231027	142400	22999880	5060	5060	5060	5060	0
333	20231027	142300	22999880	5060	5060	5060	5060	0
334	20231027	142200	22999880	5060	5060	5060	5060	0
335	20231027	142100	22999880	5060	5060	5060	5060	0
336	20231027	142000	22999880	5060	5060	5060	5060	0
337	20231027	141900	22999880	5060	5060	5060	5060	0
338	20231027	141800	22999880	5060	5060	5060	5060	0
339	20231027	141700	22999880	5060	5060	5060	5060	0
340	20231027	141600	22999880	5060	5060	5060	5060	0
341	20231027	141500	22999880	5060	5060	5060	5060	0
342	20231027	141400	22999880	5060	5060	5060	5060	0
343	20231027	141300	22999880	5060	5060	5060	5060	99
344	20231027	141200	22498940	5050	5050	5050	5050	1
345	20231027	141100	22493890	5050	5050	5050	5050	0
346	20231027	141000	22493890	5050	5050	5050	5050	0
347	20231027	140900	22493890	5050	5050	5050	5050	0
348	20231027	140800	22493890	5050	5050	5050	5050	0
349	20231027	140700	22493890	5050	5050	5050	5050	0
350	20231027	140600	22493890	5050	5050	5050	5050	0
351	20231027	140500	22493890	5050	5050	5050	5050	0
352	20231027	140400	22493890	5050	5050	5050	5050	118
353	20231027	140300	21897990	5050	5050	5050	5050	0
354	20231027	140200	21897990	5050	5050	5050	5050	0
355	20231027	140100	21897990	5050	5050	5050	5050	20
356	20231027	140000	21796990	5050	5050	5050	5050	0
357	20231027	135900	21796990	5050	5050	5050	5050	0
358	20231027	135800	21796990	5050	5050	5050	5050	0
359	20231027	135700	21796990	5050	5050	5050	5050	1
360	20231027	135600	21791940	5050	5050	5050	5050	1
361	20231027	135500	21786890	5050	5050	5050	5050	0
362	20231027	135400	21786890	5050	5050	5050	5050	0
363	20231027	135300	21786890	5050	5050	5050	5050	0
364	20231027	135200	21786890	5050	5050	5050	5050	3
365	20231027	135100	21771740	5050	5050	5050	5050	0
366	20231027	135000	21771740	5050	5050	5050	5050	0
367	20231027	134900	21771740	5050	5050	5050	5050	3
368	20231027	134800	21756590	5050	5050	5050	5050	5
369	20231027	134700	21731340	5050	5050	5050	5050	5
370	20231027	134600	21706090	5050	5050	5050	5040	103
371	20231027	134500	21186430	5060	5060	5060	5060	0
372	20231027	134400	21186430	5060	5060	5060	5060	0
373	20231027	134300	21186430	5060	5060	5060	5060	42
374	20231027	134200	20973910	5050	5050	5050	5050	0
375	20231027	134100	20973910	5050	5050	5050	5050	0
376	20231027	134000	20973910	5050	5050	5050	5050	8
377	20231027	133900	20933510	5050	5050	5050	5050	19
378	20231027	133800	20837560	5060	5060	5060	5060	0
379	20231027	133700	20837560	5060	5060	5060	5060	0
380	20231027	133600	20837560	5060	5060	5060	5060	0
381	20231027	133500	20837560	5060	5060	5060	5060	0
382	20231027	133400	20837560	5060	5060	5060	5060	0
383	20231027	133300	20837560	5060	5060	5060	5060	0
384	20231027	133200	20837560	5060	5060	5060	5060	0
385	20231027	133100	20837560	5060	5060	5060	5060	0
386	20231027	133000	20837560	5060	5060	5060	5060	1
387	20231027	132900	20832500	5050	5050	5050	5050	0
388	20231027	132800	20832500	5050	5050	5050	5050	1
389	20231027	132700	20827450	5050	5050	5050	5050	0
390	20231027	132600	20827450	5050	5050	5050	5050	0
391	20231027	132500	20827450	5050	5050	5050	5050	0
392	20231027	132400	20827450	5050	5050	5050	5050	0
393	20231027	132300	20827450	5050	5050	5050	5050	0
394	20231027	132200	20827450	5050	5050	5050	5050	0
395	20231027	132100	20827450	5050	5050	5050	5050	0
396	20231027	132000	20827450	5050	5050	5050	5050	0
397	20231027	131900	20827450	5050	5050	5050	5050	0
398	20231027	131800	20827450	5050	5050	5050	5050	0
399	20231027	131700	20827450	5050	5050	5050	5050	0
400	20231027	131600	20827450	5050	5050	5050	5050	0
401	20231027	131500	20827450	5050	5050	5050	5050	144
402	20231027	131400	20100250	5060	5060	5060	5060	0
403	20231027	131300	20100250	5060	5060	5060	5060	0
404	20231027	131200	20100250	5060	5060	5060	5060	0
405	20231027	131100	20100250	5060	5060	5060	5060	0
406	20231027	131000	20100250	5060	5060	5060	5060	0
407	20231027	130900	20100250	5060	5060	5060	5060	0
408	20231027	130800	20100250	5060	5060	5060	5060	0
409	20231027	130700	20100250	5060	5060	5060	5060	0
410	20231027	130600	20100250	5060	5060	5060	5060	0
411	20231027	130500	20100250	5060	5060	5060	5060	0
412	20231027	130400	20100250	5060	5060	5060	5060	10
413	20231027	130300	20049650	5060	5060	5060	5060	20
414	20231027	130200	19948450	5050	5050	5050	5050	0
415	20231027	130100	19948450	5050	5050	5050	5050	0
416	20231027	130000	19948450	5050	5050	5050	5050	0
417	20231027	125900	19948450	5050	5050	5050	5050	0
418	20231027	125800	19948450	5050	5050	5050	5050	0
419	20231027	125700	19948450	5050	5050	5050	5050	0
420	20231027	125600	19948450	5050	5050	5050	5050	245
421	20231027	125500	18711200	5050	5050	5050	5050	0
422	20231027	125400	18711200	5050	5050	5050	5050	0
423	20231027	125300	18711200	5050	5050	5050	5050	0
424	20231027	125200	18711200	5050	5050	5050	5050	0
425	20231027	125100	18711200	5050	5050	5050	5050	0
426	20231027	125000	18711200	5050	5050	5050	5050	0
427	20231027	124900	18711200	5050	5050	5050	5050	0
428	20231027	124800	18711200	5050	5050	5050	5050	0
429	20231027	124700	18711200	5050	5050	5050	5050	0
430	20231027	124600	18711200	5050	5050	5050	5050	0
431	20231027	124500	18711200	5050	5050	5050	5050	0
432	20231027	124400	18711200	5050	5050	5050	5050	0
433	20231027	124300	18711200	5050	5050	5050	5050	0
434	20231027	124200	18711200	5050	5050	5050	5050	0
435	20231027	124100	18711200	5050	5050	5050	5050	0
436	20231027	124000	18711200	5050	5050	5050	5050	0
437	20231027	123900	18711200	5050	5050	5050	5050	0
438	20231027	123800	18711200	5050	5050	5050	5050	0
439	20231027	123700	18711200	5050	5050	5050	5050	0
440	20231027	123600	18711200	5050	5050	5050	5050	0
441	20231027	123500	18711200	5050	5050	5050	5050	0
442	20231027	123400	18711200	5050	5050	5050	5050	0
443	20231027	123300	18711200	5050	5050	5050	5050	0
444	20231027	123200	18711200	5050	5050	5050	5050	0
445	20231027	123100	18711200	5050	5050	5050	5050	0
446	20231027	123000	18711200	5050	5050	5050	5050	0
447	20231027	122900	18711200	5050	5050	5050	5050	0
448	20231027	122800	18711200	5050	5050	5050	5050	0
449	20231027	122700	18711200	5050	5050	5050	5050	0
450	20231027	122600	18711200	5050	5050	5050	5050	0
451	20231027	122500	18711200	5050	5050	5050	5050	0
452	20231027	122400	18711200	5050	5050	5050	5050	0
453	20231027	122300	18711200	5050	5050	5050	5050	0
454	20231027	122200	18711200	5050	5050	5050	5050	0
455	20231027	122100	18711200	5050	5050	5050	5050	0
456	20231027	122000	18711200	5050	5050	5050	5050	32
457	20231027	121900	18549600	5060	5060	5060	5060	0
458	20231027	121800	18549600	5060	5060	5060	5060	0
459	20231027	121700	18549600	5060	5060	5060	5060	0
460	20231027	121600	18549600	5060	5060	5060	5060	0
461	20231027	121500	18549600	5060	5060	5060	5060	0
462	20231027	121400	18549600	5060	5060	5060	5060	1
463	20231027	121300	18544540	5060	5060	5060	5060	0
464	20231027	121200	18544540	5060	5060	5060	5060	0
465	20231027	121100	18544540	5060	5060	5060	5060	0
466	20231027	121000	18544540	5060	5060	5060	5060	0
467	20231027	120900	18544540	5060	5060	5060	5060	0
468	20231027	120800	18544540	5060	5060	5060	5060	0
469	20231027	120700	18544540	5060	5060	5060	5060	0
470	20231027	120600	18544540	5060	5060	5060	5060	0
471	20231027	120500	18544540	5060	5060	5060	5060	0
472	20231027	120400	18544540	5060	5060	5060	5060	0
473	20231027	120300	18544540	5060	5060	5060	5060	0
474	20231027	120200	18544540	5060	5060	5060	5060	0
475	20231027	120100	18544540	5060	5060	5060	5060	0
476	20231027	120000	18544540	5060	5060	5060	5060	1
477	20231027	115900	18539480	5080	5080	5080	5080	0
478	20231027	115800	18539480	5080	5080	5080	5080	0
479	20231027	115700	18539480	5080	5080	5080	5080	0
480	20231027	115600	18539480	5080	5080	5080	5080	0
481	20231027	115500	18539480	5080	5080	5080	5080	0
482	20231027	115400	18539480	5080	5060	5080	5060	3
483	20231027	115300	18524280	5060	5060	5060	5060	0
484	20231027	115200	18524280	5060	5060	5060	5060	0
485	20231027	115100	18524280	5060	5060	5060	5060	0
486	20231027	115000	18524280	5060	5060	5060	5060	0
487	20231027	114900	18524280	5060	5060	5060	5060	0
488	20231027	114800	18524280	5060	5060	5060	5060	0
489	20231027	114700	18524280	5060	5060	5060	5060	0
490	20231027	114600	18524280	5060	5060	5060	5060	1
491	20231027	114500	18519220	5060	5060	5060	5060	7
492	20231027	114400	18483800	5060	5060	5060	5060	5
493	20231027	114300	18458500	5060	5060	5060	5060	5
494	20231027	114200	18433200	5060	5060	5060	5060	6
495	20231027	114100	18402840	5060	5060	5060	5060	4
496	20231027	114000	18382600	5050	5050	5050	5050	0
497	20231027	113900	18382600	5050	5060	5060	5050	101
498	20231027	113800	17872540	5060	5060	5060	5060	5
499	20231027	113700	17847240	5060	5060	5060	5060	3
500	20231027	113600	17832060	5060	5060	5060	5060	4
501	20231027	113500	17811820	5060	5060	5060	5060	5
502	20231027	113400	17786520	5060	5060	5060	5060	4
503	20231027	113300	17766280	5060	5060	5060	5060	7
504	20231027	113200	17730860	5060	5070	5070	5050	664
505	20231027	113100	14375700	5070	5070	5070	5070	0
506	20231027	113000	14375700	5070	5070	5070	5070	0
507	20231027	112900	14375700	5070	5070	5070	5070	0
508	20231027	112800	14375700	5070	5070	5070	5070	1
509	20231027	112700	14370630	5080	5080	5080	5080	0
510	20231027	112600	14370630	5080	5070	5080	5070	12
511	20231027	112500	14309680	5060	5060	5060	5060	100
512	20231027	112400	13803680	5070	5070	5070	5070	0
513	20231027	112300	13803680	5070	5070	5070	5070	0
514	20231027	112200	13803680	5070	5070	5070	5070	0
515	20231027	112100	13803680	5070	5070	5070	5070	0
516	20231027	112000	13803680	5070	5070	5070	5070	0
517	20231027	111900	13803680	5070	5070	5070	5070	0
518	20231027	111800	13803680	5070	5070	5070	5070	0
519	20231027	111700	13803680	5070	5070	5070	5070	0
520	20231027	111600	13803680	5070	5070	5070	5070	0
521	20231027	111500	13803680	5070	5070	5070	5070	0
522	20231027	111400	13803680	5070	5070	5070	5070	0
523	20231027	111300	13803680	5070	5070	5070	5070	0
524	20231027	111200	13803680	5070	5060	5070	5060	53
525	20231027	111100	13535000	5060	5060	5060	5060	0
526	20231027	111000	13535000	5060	5060	5060	5060	0
527	20231027	110900	13535000	5060	5060	5060	5060	1
528	20231027	110800	13529940	5070	5070	5070	5070	0
529	20231027	110700	13529940	5070	5060	5070	5060	2
530	20231027	110600	13519810	5060	5060	5060	5060	0
531	20231027	110500	13519810	5060	5060	5060	5060	38
532	20231027	110400	13327530	5060	5060	5060	5060	0
533	20231027	110300	13327530	5060	5060	5060	5060	0
534	20231027	110200	13327530	5060	5060	5060	5060	0
535	20231027	110100	13327530	5060	5060	5060	5060	0
536	20231027	110000	13327530	5060	5060	5060	5060	0
537	20231027	105900	13327530	5060	5060	5060	5060	0
538	20231027	105800	13327530	5060	5060	5060	5060	0
539	20231027	105700	13327530	5060	5060	5060	5060	0
540	20231027	105600	13327530	5060	5060	5060	5060	0
541	20231027	105500	13327530	5060	5060	5060	5060	0
542	20231027	105400	13327530	5060	5020	5060	5020	59
543	20231027	105300	13031110	5010	5010	5010	5010	0
544	20231027	105200	13031110	5010	5010	5010	5010	0
545	20231027	105100	13031110	5010	5010	5010	5010	1
546	20231027	105000	13026100	5000	5000	5000	5000	0
547	20231027	104900	13026100	5000	5010	5010	5000	416
548	20231027	104800	10945100	5020	5020	5020	5020	2
549	20231027	104700	10935060	5020	5020	5020	5020	1
550	20231027	104600	10930040	5010	5020	5020	5010	53
551	20231027	104500	10664460	5010	5020	5020	5010	52
552	20231027	104400	10403880	5020	5020	5020	5020	2
553	20231027	104300	10393840	5020	5020	5020	5020	4
554	20231027	104200	10373760	5020	5020	5020	5020	3
555	20231027	104100	10358700	5020	5020	5020	5020	3
556	20231027	104000	10343640	5030	5030	5030	5030	0
557	20231027	103900	10343640	5030	5030	5030	5030	0
558	20231027	103800	10343640	5030	5030	5030	5030	0
559	20231027	103700	10343640	5030	5030	5030	5030	0
560	20231027	103600	10343640	5030	5030	5030	5030	0
561	20231027	103500	10343640	5030	5030	5030	5030	1
562	20231027	103400	10338610	5020	5020	5020	5020	2
563	20231027	103300	10328570	5010	5010	5010	5010	0
564	20231027	103200	10328570	5010	5010	5010	5010	1
565	20231027	103100	10323560	5000	5000	5000	5000	0
566	20231027	103000	10323560	5000	5010	5010	5000	378
567	20231027	102900	8429790	5020	5020	5020	5020	0
568	20231027	102800	8429790	5020	5020	5020	5020	0
569	20231027	102700	8429790	5020	5020	5020	5020	0
570	20231027	102600	8429790	5020	5020	5020	5020	0
571	20231027	102500	8429790	5020	5020	5020	5020	0
572	20231027	102400	8429790	5020	5020	5020	5020	2
573	20231027	102300	8419750	5020	5020	5020	5010	26
574	20231027	102200	8289460	5020	5020	5020	5020	0
575	20231027	102100	8289460	5020	5020	5020	5020	0
576	20231027	102000	8289460	5020	5020	5020	5020	0
577	20231027	101900	8289460	5020	5020	5020	5020	0
578	20231027	101800	8289460	5020	5020	5020	5020	0
579	20231027	101700	8289460	5020	5020	5020	5020	0
580	20231027	101600	8289460	5020	5020	5020	5020	1
581	20231027	101500	8284440	5020	5020	5020	5020	0
582	20231027	101400	8284440	5020	5020	5020	5020	0
583	20231027	101300	8284440	5020	5020	5020	5020	0
584	20231027	101200	8284440	5020	5020	5020	5020	0
585	20231027	101100	8284440	5020	5020	5020	5020	0
586	20231027	101000	8284440	5020	5020	5020	5020	0
587	20231027	100900	8284440	5020	5020	5020	5020	0
588	20231027	100800	8284440	5020	5020	5020	5020	0
589	20231027	100700	8284440	5020	5020	5020	5020	0
590	20231027	100600	8284440	5020	5020	5020	5020	3
591	20231027	100500	8269380	5020	5020	5020	5020	0
592	20231027	100400	8269380	5020	5020	5020	5020	0
593	20231027	100300	8269380	5020	5020	5020	5020	1
594	20231027	100200	8264360	5010	5010	5010	5010	0
595	20231027	100100	8264360	5010	5010	5010	5010	10
596	20231027	100000	8214260	5010	5010	5010	5010	0
597	20231027	095900	8214260	5010	5020	5040	5010	12
598	20231027	095800	8154100	5040	5030	5040	5030	59
599	20231027	095700	7856750	5020	5010	5020	5010	168
600	20231027	095600	7015060	5020	5020	5020	5020	0
601	20231027	095500	7015060	5020	5020	5020	5020	13
602	20231027	095400	6949800	5020	5020	5020	5020	0
603	20231027	095300	6949800	5020	5020	5020	5020	30
604	20231027	095200	6799200	5020	5020	5020	5020	0
605	20231027	095100	6799200	5020	5020	5020	5020	10
606	20231027	095000	6749000	5020	5020	5020	5020	0
607	20231027	094900	6749000	5020	5020	5020	5020	0
608	20231027	094800	6749000	5020	5020	5020	5020	0
609	20231027	094700	6749000	5020	5020	5020	5020	0
610	20231027	094600	6749000	5020	5020	5020	5020	0
611	20231027	094500	6749000	5020	5020	5020	5020	0
612	20231027	094400	6749000	5020	5020	5020	5020	100
613	20231027	094300	6247000	5020	5020	5020	5020	0
614	20231027	094200	6247000	5020	5020	5020	5020	118
615	20231027	094100	5654640	5030	5030	5030	5030	0
616	20231027	094000	5654640	5030	5030	5030	5030	0
617	20231027	093900	5654640	5030	5030	5030	5030	0
618	20231027	093800	5654640	5030	5030	5030	5030	0
619	20231027	093700	5654640	5030	5030	5030	5030	137
620	20231027	093600	4965530	5030	5030	5030	5030	1
621	20231027	093500	4960500	5040	5040	5040	5040	0
622	20231027	093400	4960500	5040	5040	5040	5040	0
623	20231027	093300	4960500	5040	5040	5040	5040	1
624	20231027	093200	4955460	5050	5040	5050	5040	37
625	20231027	093100	4768620	5040	5040	5040	5040	152
626	20231027	093000	4002540	5050	5050	5050	5050	0
627	20231027	092900	4002540	5050	5050	5050	5050	18
628	20231027	092800	3911640	5050	5050	5050	5050	0
629	20231027	092700	3911640	5050	5050	5050	5050	0
630	20231027	092600	3911640	5050	5050	5050	5050	0
631	20231027	092500	3911640	5050	5060	5060	5050	13
632	20231027	092400	3845970	5060	5060	5060	5060	1
633	20231027	092300	3840910	5060	5060	5110	5060	7
634	20231027	092200	3805390	5110	5110	5110	5110	0
635	20231027	092100	3805390	5110	5110	5110	5110	0
636	20231027	092000	3805390	5110	5110	5110	5110	0
637	20231027	091900	3805390	5110	5110	5110	5110	0
638	20231027	091800	3805390	5110	5070	5110	5070	16
639	20231027	091700	3724230	5060	5060	5060	5060	1
640	20231027	091600	3719170	5060	5060	5060	5060	0
641	20231027	091500	3719170	5060	5060	5060	5060	25
642	20231027	091400	3592670	5060	5140	5140	5050	111
643	20231027	091300	3030280	5140	5140	5140	5140	3
644	20231027	091200	3014860	5140	5140	5140	5140	1
645	20231027	091100	3009720	5140	5140	5140	5140	1
646	20231027	091000	3004580	5020	5020	5020	5020	0
647	20231027	090900	3004580	5020	5020	5020	5020	0
648	20231027	090800	3004580	5020	5020	5020	5020	0
649	20231027	090700	3004580	5020	5020	5020	5020	0
650	20231027	090600	3004580	5020	5020	5020	5020	246
651	20231027	090500	1769660	5000	5000	5000	5000	96
652	20231027	090400	1289660	5000	5000	5000	5000	21
653	20231027	090300	1184660	5000	5000	5000	5000	3
654	20231027	090200	1169660	5020	5020	5020	5020	141
655	20231027	090100	461840	5020	5020	5020	5020	0
656	20231027	090000	461840	5020	5020	5020	5020	92