KissMeData/130580/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195600	35762920	5990	5990	5990	5990	51
3	20231024	195500	35762920	5990	5990	5990	5990	0
4	20231024	195400	35762920	5990	5990	5990	5990	0
5	20231024	195300	35762920	5990	5990	5990	5990	0
6	20231024	195200	35762920	5990	5990	5990	5990	0
7	20231024	195100	35762920	5990	5990	5990	5990	0
8	20231024	195000	35762920	5990	5990	5990	5990	0
9	20231024	194900	35762920	5990	5990	5990	5990	0
10	20231024	194800	35762920	5990	5990	5990	5990	0
11	20231024	194700	35762920	5990	5990	5990	5990	0
12	20231024	194600	35762920	5990	5990	5990	5990	0
13	20231024	194500	35762920	5990	5990	5990	5990	0
14	20231024	194400	35762920	5990	5990	5990	5990	0
15	20231024	194300	35762920	5990	5990	5990	5990	0
16	20231024	194200	35762920	5990	5990	5990	5990	0
17	20231024	194100	35762920	5990	5990	5990	5990	0
18	20231024	194000	35762920	5990	5990	5990	5990	0
19	20231024	193900	35762920	5990	5990	5990	5990	0
20	20231024	193800	35762920	5990	5990	5990	5990	0
21	20231024	193700	35762920	5990	5990	5990	5990	0
22	20231024	193600	35762920	5990	5990	5990	5990	0
23	20231024	193500	35762920	5990	5990	5990	5990	0
24	20231024	193400	35762920	5990	5990	5990	5990	0
25	20231024	193300	35762920	5990	5990	5990	5990	0
26	20231024	193200	35762920	5990	5990	5990	5990	0
27	20231024	193100	35762920	5990	5990	5990	5990	0
28	20231024	193000	35762920	5990	5990	5990	5990	0
29	20231024	192900	35762920	5990	5990	5990	5990	0
30	20231024	192800	35762920	5990	5990	5990	5990	0
31	20231024	192700	35762920	5990	5990	5990	5990	0
32	20231024	192600	35762920	5990	5990	5990	5990	51
33	20231024	192500	35762920	5990	5990	5990	5990	0
34	20231024	192400	35762920	5990	5990	5990	5990	0
35	20231024	192300	35762920	5990	5990	5990	5990	0
36	20231024	192200	35762920	5990	5990	5990	5990	0
37	20231024	192100	35762920	5990	5990	5990	5990	0
38	20231024	192000	35762920	5990	5990	5990	5990	0
39	20231024	191900	35762920	5990	5990	5990	5990	0
40	20231024	191800	35762920	5990	5990	5990	5990	0
41	20231024	191700	35762920	5990	5990	5990	5990	0
42	20231024	191600	35762920	5990	5990	5990	5990	0
43	20231024	191500	35762920	5990	5990	5990	5990	0
44	20231024	191400	35762920	5990	5990	5990	5990	0
45	20231024	191300	35762920	5990	5990	5990	5990	0
46	20231024	191200	35762920	5990	5990	5990	5990	0
47	20231024	191100	35762920	5990	5990	5990	5990	0
48	20231024	191000	35762920	5990	5990	5990	5990	0
49	20231024	190900	35762920	5990	5990	5990	5990	0
50	20231024	190800	35762920	5990	5990	5990	5990	0
51	20231024	190700	35762920	5990	5990	5990	5990	0
52	20231024	190600	35762920	5990	5990	5990	5990	0
53	20231024	190500	35762920	5990	5990	5990	5990	0
54	20231024	190400	35762920	5990	5990	5990	5990	0
55	20231024	190300	35762920	5990	5990	5990	5990	0
56	20231024	190200	35762920	5990	5990	5990	5990	0
57	20231024	190100	35762920	5990	5990	5990	5990	0
58	20231024	190000	35762920	5990	5990	5990	5990	0
59	20231024	185900	35762920	5990	5990	5990	5990	0
60	20231024	185800	35762920	5990	5990	5990	5990	0
61	20231024	185700	35762920	5990	5990	5990	5990	0
62	20231024	185600	35762920	5990	5990	5990	5990	51
63	20231024	185500	35762920	5990	5990	5990	5990	0
64	20231024	185400	35762920	5990	5990	5990	5990	0
65	20231024	185300	35762920	5990	5990	5990	5990	0
66	20231024	185200	35762920	5990	5990	5990	5990	0
67	20231024	185100	35762920	5990	5990	5990	5990	0
68	20231024	185000	35762920	5990	5990	5990	5990	0
69	20231024	184900	35762920	5990	5990	5990	5990	0
70	20231024	184800	35762920	5990	5990	5990	5990	0
71	20231024	184700	35762920	5990	5990	5990	5990	0
72	20231024	184600	35762920	5990	5990	5990	5990	0
73	20231024	184500	35762920	5990	5990	5990	5990	0
74	20231024	184400	35762920	5990	5990	5990	5990	0
75	20231024	184300	35762920	5990	5990	5990	5990	0
76	20231024	184200	35762920	5990	5990	5990	5990	0
77	20231024	184100	35762920	5990	5990	5990	5990	0
78	20231024	184000	35762920	5990	5990	5990	5990	0
79	20231024	183900	35762920	5990	5990	5990	5990	0
80	20231024	183800	35762920	5990	5990	5990	5990	0
81	20231024	183700	35762920	5990	5990	5990	5990	0
82	20231024	183600	35762920	5990	5990	5990	5990	0
83	20231024	183500	35762920	5990	5990	5990	5990	0
84	20231024	183400	35762920	5990	5990	5990	5990	0
85	20231024	183300	35762920	5990	5990	5990	5990	0
86	20231024	183200	35762920	5990	5990	5990	5990	0
87	20231024	183100	35762920	5990	5990	5990	5990	0
88	20231024	183000	35762920	5990	5990	5990	5990	0
89	20231024	182900	35762920	5990	5990	5990	5990	0
90	20231024	182800	35762920	5990	5990	5990	5990	0
91	20231024	182700	35762920	5990	5990	5990	5990	0
92	20231024	182600	35762920	5990	5990	5990	5990	51
93	20231024	182500	35762920	5990	5990	5990	5990	0
94	20231024	182400	35762920	5990	5990	5990	5990	0
95	20231024	182300	35762920	5990	5990	5990	5990	0
96	20231024	182200	35762920	5990	5990	5990	5990	0
97	20231024	182100	35762920	5990	5990	5990	5990	0
98	20231024	182000	35762920	5990	5990	5990	5990	0
99	20231024	181900	35762920	5990	5990	5990	5990	0
100	20231024	181800	35762920	5990	5990	5990	5990	0
101	20231024	181700	35762920	5990	5990	5990	5990	0
102	20231024	181600	35762920	5990	5990	5990	5990	0
103	20231024	181500	35762920	5990	5990	5990	5990	0
104	20231024	181400	35762920	5990	5990	5990	5990	0
105	20231024	181300	35762920	5990	5990	5990	5990	0
106	20231024	181200	35762920	5990	5990	5990	5990	0
107	20231024	181100	35762920	5990	5990	5990	5990	0
108	20231024	181000	35762920	5990	5990	5990	5990	0
109	20231024	180900	35762920	5990	5990	5990	5990	0
110	20231024	180800	35762920	5990	5990	5990	5990	0
111	20231024	180700	35762920	5990	5990	5990	5990	0
112	20231024	180600	35762920	5990	5990	5990	5990	0
113	20231024	180500	35762920	5990	5990	5990	5990	0
114	20231024	180400	35762920	5990	5990	5990	5990	0
115	20231024	180300	35762920	5990	5990	5990	5990	0
116	20231024	180200	35762920	5990	5990	5990	5990	0
117	20231024	180100	35762920	5990	5990	5990	5990	0
118	20231024	180000	35762920	5990	5990	5990	5990	0
119	20231024	175900	35762920	5990	5990	5990	5990	0
120	20231024	175800	35762920	5990	5990	5990	5990	0
121	20231024	175700	35762920	5990	5990	5990	5990	0
122	20231024	175600	35762920	5990	5990	5990	5990	51
123	20231024	175500	35762920	5990	5990	5990	5990	0
124	20231024	175400	35762920	5990	5990	5990	5990	0
125	20231024	175300	35762920	5990	5990	5990	5990	0
126	20231024	175200	35762920	5990	5990	5990	5990	0
127	20231024	175100	35762920	5990	5990	5990	5990	0
128	20231024	175000	35762920	5990	5990	5990	5990	0
129	20231024	174900	35762920	5990	5990	5990	5990	0
130	20231024	174800	35762920	5990	5990	5990	5990	0
131	20231024	174700	35762920	5990	5990	5990	5990	0
132	20231024	174600	35762920	5990	5990	5990	5990	0
133	20231024	174500	35762920	5990	5990	5990	5990	0
134	20231024	174400	35762920	5990	5990	5990	5990	0
135	20231024	174300	35762920	5990	5990	5990	5990	0
136	20231024	174200	35762920	5990	5990	5990	5990	0
137	20231024	174100	35762920	5990	5990	5990	5990	0
138	20231024	174000	35762920	5990	5990	5990	5990	0
139	20231024	173900	35762920	5990	5990	5990	5990	0
140	20231024	173800	35762920	5990	5990	5990	5990	0
141	20231024	173700	35762920	5990	5990	5990	5990	0
142	20231024	173600	35762920	5990	5990	5990	5990	0
143	20231024	173500	35762920	5990	5990	5990	5990	0
144	20231024	173400	35762920	5990	5990	5990	5990	0
145	20231024	173300	35762920	5990	5990	5990	5990	0
146	20231024	173200	35762920	5990	5990	5990	5990	0
147	20231024	173100	35762920	5990	5990	5990	5990	0
148	20231024	173000	35762920	5990	5990	5990	5990	0
149	20231024	172900	35762920	5990	5990	5990	5990	0
150	20231024	172800	35762920	5990	5990	5990	5990	0
151	20231024	172700	35762920	5990	5990	5990	5990	0
152	20231024	172600	35762920	5990	5990	5990	5990	51
153	20231024	172500	35762920	5990	5990	5990	5990	0
154	20231024	172400	35762920	5990	5990	5990	5990	0
155	20231024	172300	35762920	5990	5990	5990	5990	0
156	20231024	172200	35762920	5990	5990	5990	5990	0
157	20231024	172100	35762920	5990	5990	5990	5990	0
158	20231024	172000	35762920	5990	5990	5990	5990	0
159	20231024	171900	35762920	5990	5990	5990	5990	0
160	20231024	171800	35762920	5990	5990	5990	5990	0
161	20231024	171700	35762920	5990	5990	5990	5990	0
162	20231024	171600	35762920	5990	5990	5990	5990	0
163	20231024	171500	35762920	5990	5990	5990	5990	0
164	20231024	171400	35762920	5990	5990	5990	5990	0
165	20231024	171300	35762920	5990	5990	5990	5990	0
166	20231024	171200	35762920	5990	5990	5990	5990	0
167	20231024	171100	35762920	5990	5990	5990	5990	0
168	20231024	171000	35762920	5990	5990	5990	5990	0
169	20231024	170900	35762920	5990	5990	5990	5990	0
170	20231024	170800	35762920	5990	5990	5990	5990	0
171	20231024	170700	35762920	5990	5990	5990	5990	0
172	20231024	170600	35762920	5990	5990	5990	5990	0
173	20231024	170500	35762920	5990	5990	5990	5990	0
174	20231024	170400	35762920	5990	5990	5990	5990	0
175	20231024	170300	35762920	5990	5990	5990	5990	0
176	20231024	170200	35762920	5990	5990	5990	5990	0
177	20231024	170100	35762920	5990	5990	5990	5990	0
178	20231024	170000	35762920	5990	5990	5990	5990	0
179	20231024	165900	35762920	5990	5990	5990	5990	0
180	20231024	165800	35762920	5990	5990	5990	5990	0
181	20231024	165700	35762920	5990	5990	5990	5990	0
182	20231024	165600	35762920	5990	5990	5990	5990	51
183	20231024	165500	35762920	5990	5990	5990	5990	0
184	20231024	165400	35762920	5990	5990	5990	5990	0
185	20231024	165300	35762920	5990	5990	5990	5990	0
186	20231024	165200	35762920	5990	5990	5990	5990	0
187	20231024	165100	35762920	5990	5990	5990	5990	0
188	20231024	165000	35762920	5990	5990	5990	5990	0
189	20231024	164900	35762920	5990	5990	5990	5990	0
190	20231024	164800	35762920	5990	5990	5990	5990	0
191	20231024	164700	35762920	5990	5990	5990	5990	0
192	20231024	164600	35762920	5990	5990	5990	5990	0
193	20231024	164500	35762920	5990	5990	5990	5990	0
194	20231024	164400	35762920	5990	5990	5990	5990	0
195	20231024	164300	35762920	5990	5990	5990	5990	0
196	20231024	164200	35762920	5990	5990	5990	5990	0
197	20231024	164100	35762920	5990	5990	5990	5990	0
198	20231024	164000	35762920	5990	5990	5990	5990	0
199	20231024	163900	35762920	5990	5990	5990	5990	0
200	20231024	163800	35762920	5990	5990	5990	5990	0
201	20231024	163700	35762920	5990	5990	5990	5990	0
202	20231024	163600	35762920	5990	5990	5990	5990	0
203	20231024	163500	35762920	5990	5990	5990	5990	0
204	20231024	163400	35762920	5990	5990	5990	5990	0
205	20231024	163300	35762920	5990	5990	5990	5990	0
206	20231024	163200	35762920	5990	5990	5990	5990	0
207	20231024	163100	35762920	5990	5990	5990	5990	0
208	20231024	163000	35762920	5990	5990	5990	5990	0
209	20231024	162900	35762920	5990	5990	5990	5990	0
210	20231024	162800	35762920	5990	5990	5990	5990	0
211	20231024	162700	35762920	5990	5990	5990	5990	0
212	20231024	162600	35762920	5990	5990	5990	5990	51
213	20231024	162500	35762920	5990	5990	5990	5990	0
214	20231024	162400	35762920	5990	5990	5990	5990	0
215	20231024	162300	35762920	5990	5990	5990	5990	0
216	20231024	162200	35762920	5990	5990	5990	5990	0
217	20231024	162100	35762920	5990	5990	5990	5990	0
218	20231024	162000	35762920	5990	5990	5990	5990	0
219	20231024	161900	35762920	5990	5990	5990	5990	0
220	20231024	161800	35762920	5990	5990	5990	5990	0
221	20231024	161700	35762920	5990	5990	5990	5990	0
222	20231024	161600	35762920	5990	5990	5990	5990	0
223	20231024	161500	35762920	5990	5990	5990	5990	0
224	20231024	161400	35762920	5990	5990	5990	5990	0
225	20231024	161300	35762920	5990	5990	5990	5990	0
226	20231024	161200	35762920	5990	5990	5990	5990	0
227	20231024	161100	35762920	5990	5990	5990	5990	0
228	20231024	161000	35762920	5990	5990	5990	5990	0
229	20231024	160900	35762920	5990	5990	5990	5990	0
230	20231024	160800	35762920	5990	5990	5990	5990	0
231	20231024	160700	35762920	5990	5990	5990	5990	0
232	20231024	160600	35762920	5990	5990	5990	5990	0
233	20231024	160500	35762920	5990	5990	5990	5990	0
234	20231024	160400	35762920	5990	5990	5990	5990	0
235	20231024	160300	35762920	5990	5990	5990	5990	0
236	20231024	160200	35762920	5990	5990	5990	5990	0
237	20231024	160100	35762920	5990	5990	5990	5990	0
238	20231024	160000	35762920	5990	5990	5990	5990	0
239	20231024	155900	35762920	5990	5990	5990	5990	0
240	20231024	155800	35762920	5990	5990	5990	5990	0
241	20231024	155700	35762920	5990	5990	5990	5990	0
242	20231024	155600	35762920	5990	5990	5990	5990	51
243	20231024	155500	35762920	5990	5990	5990	5990	0
244	20231024	155400	35762920	5990	5990	5990	5990	0
245	20231024	155300	35762920	5990	5990	5990	5990	0
246	20231024	155200	35762920	5990	5990	5990	5990	0
247	20231024	155100	35762920	5990	5990	5990	5990	0
248	20231024	155000	35762920	5990	5990	5990	5990	0
249	20231024	154900	35762920	5990	5990	5990	5990	0
250	20231024	154800	35762920	5990	5990	5990	5990	0
251	20231024	154700	35762920	5990	5990	5990	5990	0
252	20231024	154600	35762920	5990	5990	5990	5990	0
253	20231024	154500	35762920	5990	5990	5990	5990	0
254	20231024	154400	35762920	5990	5990	5990	5990	0
255	20231024	154300	35762920	5990	5990	5990	5990	0
256	20231024	154200	35762920	5990	5990	5990	5990	0
257	20231024	154100	35762920	5990	5990	5990	5990	0
258	20231024	154000	35762920	5990	5990	5990	5990	0
259	20231024	153900	35762920	5990	5990	5990	5990	0
260	20231024	153800	35762920	5990	5990	5990	5990	0
261	20231024	153700	35762920	5990	5990	5990	5990	0
262	20231024	153600	35762920	5990	5990	5990	5990	0
263	20231024	153500	35762920	5990	5990	5990	5990	0
264	20231024	153400	35762920	5990	5990	5990	5990	0
265	20231024	153300	35762920	5990	5990	5990	5990	0
266	20231024	153200	35762920	5990	5990	5990	5990	0
267	20231024	153100	35762920	5990	5990	5990	5990	0
268	20231024	153000	35762920	5990	5990	5990	5990	51
269	20231024	152900	35457430	5980	5980	5980	5980	0
270	20231024	152800	35457430	5980	5980	5980	5980	0
271	20231024	152700	35457430	5980	5980	5980	5980	0
272	20231024	152600	35457430	5980	5980	5980	5980	0
273	20231024	152500	35457430	5980	5980	5980	5980	0
274	20231024	152400	35457430	5980	5980	5980	5980	0
275	20231024	152300	35457430	5980	5980	5980	5980	0
276	20231024	152200	35457430	5980	5980	5980	5980	0
277	20231024	152100	35457430	5980	5980	5980	5980	0
278	20231024	152000	35457430	5980	5980	5980	5980	0
279	20231024	151900	35457430	5980	5980	5980	5980	0
280	20231024	151800	35457430	5980	5980	5980	5980	1
281	20231024	151700	35451450	5920	5920	5920	5920	0
282	20231024	151600	35451450	5920	5920	5920	5920	0
283	20231024	151500	35451450	5920	5920	5920	5920	62
284	20231024	151400	35084410	5940	5930	5940	5930	7
285	20231024	151300	35042890	5920	5920	5920	5920	6
286	20231024	151200	35007370	5920	5920	5920	5920	0
287	20231024	151100	35007370	5920	5930	5930	5920	35
288	20231024	151000	34800160	5940	5940	5940	5940	0
289	20231024	150900	34800160	5940	5930	5940	5930	3
290	20231024	150800	34782350	5920	5920	5920	5920	0
291	20231024	150700	34782350	5920	5920	5920	5920	1
292	20231024	150600	34776430	5940	5940	5940	5940	0
293	20231024	150500	34776430	5940	5930	5940	5930	2
294	20231024	150400	34764560	5920	5920	5920	5920	1
295	20231024	150300	34758640	5920	5930	5930	5920	6
296	20231024	150200	34723100	5940	5940	5940	5940	1
297	20231024	150100	34717160	5930	5930	5930	5930	19
298	20231024	150000	34604490	5930	5930	5930	5930	1
299	20231024	145900	34598560	5920	5920	5920	5920	0
300	20231024	145800	34598560	5920	5920	5920	5920	0
301	20231024	145700	34598560	5920	5920	5920	5920	0
302	20231024	145600	34598560	5920	5920	5920	5920	2
303	20231024	145500	34586720	5930	5930	5930	5930	1
304	20231024	145400	34580790	5920	5920	5920	5920	4
305	20231024	145300	34557110	5920	5920	5920	5920	0
306	20231024	145200	34557110	5920	5920	5920	5920	16
307	20231024	145100	34462390	5940	5910	5940	5910	103
308	20231024	145000	33852220	5920	5920	5920	5920	20
309	20231024	144900	33733820	5940	5940	5940	5940	0
310	20231024	144800	33733820	5940	5910	5940	5910	215
311	20231024	144700	32462780	5930	5930	5930	5930	0
312	20231024	144600	32462780	5930	5930	5930	5930	0
313	20231024	144500	32462780	5930	5930	5930	5930	0
314	20231024	144400	32462780	5930	5930	5930	5930	0
315	20231024	144300	32462780	5930	5930	5930	5930	0
316	20231024	144200	32462780	5930	5930	5930	5930	0
317	20231024	144100	32462780	5930	5910	5930	5910	3
318	20231024	144000	32445020	5920	5920	5920	5920	4
319	20231024	143900	32421340	5910	5910	5910	5910	0
320	20231024	143800	32421340	5910	5910	5910	5910	0
321	20231024	143700	32421340	5910	5910	5910	5910	1
322	20231024	143600	32415430	5910	5910	5910	5910	0
323	20231024	143500	32415430	5910	5910	5920	5910	5
324	20231024	143400	32385870	5910	5910	5910	5910	9
325	20231024	143300	32332680	5920	5920	5920	5920	3
326	20231024	143200	32314920	5930	5920	5930	5920	53
327	20231024	143100	32001150	5930	5930	5930	5930	1
328	20231024	143000	31995220	5930	5930	5930	5930	49
329	20231024	142900	31704650	5940	5940	5940	5940	11
330	20231024	142800	31639310	5960	5960	5960	5960	0
331	20231024	142700	31639310	5960	5960	5960	5960	3
332	20231024	142600	31621430	5980	5980	5980	5980	0
333	20231024	142500	31621430	5980	5960	5980	5960	615
334	20231024	142400	27943790	5980	5980	5980	5980	0
335	20231024	142300	27943790	5980	5980	5980	5980	0
336	20231024	142200	27943790	5980	5980	5980	5980	7
337	20231024	142100	27901930	5980	5980	5980	5980	0
338	20231024	142000	27901930	5980	5980	5980	5980	0
339	20231024	141900	27901930	5980	5930	5980	5930	4
340	20231024	141800	27878090	5980	5980	5980	5980	0
341	20231024	141700	27878090	5980	5980	5980	5980	0
342	20231024	141600	27878090	5980	5980	5980	5980	0
343	20231024	141500	27878090	5980	5930	5980	5930	3
344	20231024	141400	27860230	5930	5930	5930	5930	0
345	20231024	141300	27860230	5930	5930	5930	5930	2
346	20231024	141200	27848370	5950	5950	5950	5950	2
347	20231024	141100	27836470	5930	5930	5930	5930	0
348	20231024	141000	27836470	5930	5930	5930	5930	4
349	20231024	140900	27812750	5930	5940	5940	5930	12
350	20231024	140800	27741510	5990	5990	5990	5990	0
351	20231024	140700	27741510	5990	5990	5990	5990	0
352	20231024	140600	27741510	5990	5990	5990	5990	0
353	20231024	140500	27741510	5990	5990	5990	5990	20
354	20231024	140400	27621710	5990	5990	5990	5990	0
355	20231024	140300	27621710	5990	5990	5990	5990	0
356	20231024	140200	27621710	5990	5990	5990	5990	0
357	20231024	140100	27621710	5990	5990	5990	5990	0
358	20231024	140000	27621710	5990	5990	5990	5990	0
359	20231024	135900	27621710	5990	5990	5990	5990	0
360	20231024	135800	27621710	5990	5980	5990	5980	2
361	20231024	135700	27609740	5980	5980	5980	5980	0
362	20231024	135600	27609740	5980	5980	5980	5980	0
363	20231024	135500	27609740	5980	5980	5980	5980	0
364	20231024	135400	27609740	5980	5980	5980	5980	1
365	20231024	135300	27603760	5960	5960	5960	5960	0
366	20231024	135200	27603760	5960	5960	5960	5960	0
367	20231024	135100	27603760	5960	5960	5960	5960	0
368	20231024	135000	27603760	5960	5960	5960	5960	0
369	20231024	134900	27603760	5960	5960	5960	5960	0
370	20231024	134800	27603760	5960	5960	5960	5960	0
371	20231024	134700	27603760	5960	5960	5960	5960	0
372	20231024	134600	27603760	5960	5960	5960	5960	1
373	20231024	134500	27597800	5910	5910	5910	5910	0
374	20231024	134400	27597800	5910	5910	5910	5910	1
375	20231024	134300	27591890	5980	5980	5980	5980	0
376	20231024	134200	27591890	5980	5980	5980	5980	0
377	20231024	134100	27591890	5980	5980	5980	5980	0
378	20231024	134000	27591890	5980	5980	5980	5980	2
379	20231024	133900	27579930	5990	5990	5990	5990	0
380	20231024	133800	27579930	5990	5990	5990	5990	0
381	20231024	133700	27579930	5990	5990	5990	5990	0
382	20231024	133600	27579930	5990	5990	5990	5990	0
383	20231024	133500	27579930	5990	5990	5990	5990	0
384	20231024	133400	27579930	5990	5990	5990	5990	0
385	20231024	133300	27579930	5990	5990	5990	5990	0
386	20231024	133200	27579930	5990	5990	5990	5990	0
387	20231024	133100	27579930	5990	5990	5990	5990	0
388	20231024	133000	27579930	5990	5990	5990	5990	1
389	20231024	132900	27573940	5980	5980	5980	5980	0
390	20231024	132800	27573940	5980	5960	5980	5960	3
391	20231024	132700	27556030	5960	5960	5960	5960	0
392	20231024	132600	27556030	5960	5970	5970	5960	2
393	20231024	132500	27544100	5930	5930	5930	5930	2
394	20231024	132400	27532240	5930	5930	5930	5930	1
395	20231024	132300	27526310	5990	5990	5990	5990	0
396	20231024	132200	27526310	5990	5990	5990	5990	0
397	20231024	132100	27526310	5990	5990	5990	5990	0
398	20231024	132000	27526310	5990	5930	5990	5930	15
399	20231024	131900	27436830	5920	5930	5930	5920	3
400	20231024	131800	27419050	5990	5990	5990	5990	0
401	20231024	131700	27419050	5990	5990	5990	5990	0
402	20231024	131600	27419050	5990	5990	5990	5990	0
403	20231024	131500	27419050	5990	5990	5990	5990	0
404	20231024	131400	27419050	5990	5960	5990	5960	50
405	20231024	131300	27120420	5980	5980	5980	5980	0
406	20231024	131200	27120420	5980	5880	5980	5880	112
407	20231024	131100	26453830	5890	5890	5890	5890	1
408	20231024	131000	26447940	5880	5880	5880	5880	8
409	20231024	130900	26400900	5880	5880	5880	5880	22
410	20231024	130800	26271540	5880	5880	5880	5880	4
411	20231024	130700	26248020	5880	5880	5880	5880	23
412	20231024	130600	26112780	5900	5900	5900	5900	0
413	20231024	130500	26112780	5900	5900	5900	5900	2
414	20231024	130400	26100980	5920	5920	5920	5920	47
415	20231024	130300	25822740	5920	5920	5920	5920	0
416	20231024	130200	25822740	5920	5920	5920	5920	38
417	20231024	130100	25597780	5980	5980	5980	5980	0
418	20231024	130000	25597780	5980	5980	5980	5980	0
419	20231024	125900	25597780	5980	5980	5980	5980	0
420	20231024	125800	25597780	5980	5980	5980	5980	0
421	20231024	125700	25597780	5980	5970	5980	5920	343
422	20231024	125600	23556770	5970	5960	5970	5960	339
423	20231024	125500	21533010	5960	5960	5960	5960	0
424	20231024	125400	21533010	5960	5960	5960	5960	0
425	20231024	125300	21533010	5960	5960	5960	5960	0
426	20231024	125200	21533010	5960	5960	5960	5960	0
427	20231024	125100	21533010	5960	5960	5960	5960	0
428	20231024	125000	21533010	5960	5960	5960	5960	0
429	20231024	124900	21533010	5960	5960	5960	5960	0
430	20231024	124800	21533010	5960	5960	5960	5960	0
431	20231024	124700	21533010	5960	5960	5960	5960	0
432	20231024	124600	21533010	5960	5960	5960	5960	0
433	20231024	124500	21533010	5960	5960	5960	5960	0
434	20231024	124400	21533010	5960	5960	5960	5960	0
435	20231024	124300	21533010	5960	5960	5960	5960	0
436	20231024	124200	21533010	5960	5960	5960	5960	0
437	20231024	124100	21533010	5960	5960	5960	5960	0
438	20231024	124000	21533010	5960	5960	5960	5960	0
439	20231024	123900	21533010	5960	5960	5960	5960	0
440	20231024	123800	21533010	5960	5960	5960	5960	0
441	20231024	123700	21533010	5960	5960	5960	5960	0
442	20231024	123600	21533010	5960	5960	5960	5960	0
443	20231024	123500	21533010	5960	5960	5960	5960	0
444	20231024	123400	21533010	5960	5950	5960	5950	2
445	20231024	123300	21521100	5950	5950	5950	5950	1
446	20231024	123200	21515150	5960	5960	5960	5960	2
447	20231024	123100	21503230	5950	5950	5950	5950	0
448	20231024	123000	21503230	5950	5950	5950	5950	0
449	20231024	122900	21503230	5950	5950	5950	5950	1
450	20231024	122800	21497280	5950	5950	5950	5950	0
451	20231024	122700	21497280	5950	5950	5950	5950	0
452	20231024	122600	21497280	5950	5950	5950	5950	2
453	20231024	122500	21485380	5960	5960	5960	5960	4
454	20231024	122400	21461540	5950	5950	5950	5950	1
455	20231024	122300	21455590	5950	5950	5950	5950	2
456	20231024	122200	21443690	5950	5950	5950	5950	0
457	20231024	122100	21443690	5950	5950	5950	5950	4
458	20231024	122000	21419890	5960	5960	5960	5960	1
459	20231024	121900	21413930	5950	5950	5950	5950	12
460	20231024	121800	21342530	5950	5950	5950	5950	28
461	20231024	121700	21175930	5950	5950	5950	5950	15
462	20231024	121600	21086680	5950	5960	5960	5950	16
463	20231024	121500	20991470	5950	5950	5950	5950	16
464	20231024	121400	20896270	5970	5970	5970	5970	1
465	20231024	121300	20890300	5970	5960	5970	5950	298
466	20231024	121200	19114360	5960	5960	5960	5960	0
467	20231024	121100	19114360	5960	5960	5960	5960	0
468	20231024	121000	19114360	5960	5960	5960	5960	0
469	20231024	120900	19114360	5960	5960	5960	5960	0
470	20231024	120800	19114360	5960	5960	5960	5960	0
471	20231024	120700	19114360	5960	5960	5960	5960	0
472	20231024	120600	19114360	5960	5960	5960	5960	0
473	20231024	120500	19114360	5960	5960	5960	5960	1
474	20231024	120400	19108400	5950	5950	5950	5950	0
475	20231024	120300	19108400	5950	5950	5950	5950	0
476	20231024	120200	19108400	5950	5950	5950	5950	1
477	20231024	120100	19102450	5950	5940	5950	5940	4
478	20231024	120000	19078680	5920	5920	5920	5920	0
479	20231024	115900	19078680	5920	5920	5920	5920	2
480	20231024	115800	19066840	5960	5960	5960	5960	0
481	20231024	115700	19066840	5960	5960	5960	5960	0
482	20231024	115600	19066840	5960	5960	5960	5960	0
483	20231024	115500	19066840	5960	5960	5960	5960	10
484	20231024	115400	19007240	5960	5960	5960	5960	0
485	20231024	115300	19007240	5960	5960	5960	5960	0
486	20231024	115200	19007240	5960	5960	5960	5960	0
487	20231024	115100	19007240	5960	5960	5960	5960	0
488	20231024	115000	19007240	5960	5960	5960	5960	0
489	20231024	114900	19007240	5960	5960	5960	5960	0
490	20231024	114800	19007240	5960	5960	5960	5960	0
491	20231024	114700	19007240	5960	5960	5960	5960	0
492	20231024	114600	19007240	5960	5960	5960	5960	0
493	20231024	114500	19007240	5960	5960	5960	5960	0
494	20231024	114400	19007240	5960	5960	5960	5960	0
495	20231024	114300	19007240	5960	5960	5960	5960	1
496	20231024	114200	19001280	5920	5920	5920	5920	1
497	20231024	114100	18995360	5950	5950	5950	5950	0
498	20231024	114000	18995360	5950	5950	5950	5950	0
499	20231024	113900	18995360	5950	5950	5950	5950	1
500	20231024	113800	18989410	5940	5940	5940	5940	0
501	20231024	113700	18989410	5940	5930	5940	5930	5
502	20231024	113600	18959720	5930	5930	5930	5930	1
503	20231024	113500	18953790	5920	5940	5940	5920	6
504	20231024	113400	18918250	5920	5920	5920	5920	0
505	20231024	113300	18918250	5920	5920	5920	5920	0
506	20231024	113200	18918250	5920	5910	5920	5910	13
507	20231024	113100	18841410	5910	5890	5910	5890	21
508	20231024	113000	18717610	5880	5880	5880	5880	2
509	20231024	112900	18705850	5880	5880	5880	5880	4
510	20231024	112800	18682330	5870	5870	5870	5870	2
511	20231024	112700	18670590	5870	5870	5870	5870	15
512	20231024	112600	18582540	5870	5870	5870	5870	12
513	20231024	112500	18512100	5870	5870	5870	5870	10
514	20231024	112400	18453400	5870	5870	5870	5870	12
515	20231024	112300	18382960	5880	5880	5890	5880	3
516	20231024	112200	18365310	5870	5870	5870	5870	24
517	20231024	112100	18224430	5880	5880	5880	5880	14
518	20231024	112000	18142110	5880	5870	5880	5870	16
519	20231024	111900	18048170	5870	5870	5870	5870	13
520	20231024	111800	17971860	5870	5880	5880	5870	14
521	20231024	111700	17889660	5870	5870	5870	5870	23
522	20231024	111600	17754650	5870	5870	5870	5870	0
523	20231024	111500	17754650	5870	5870	5870	5870	24
524	20231024	111400	17613770	5870	5870	5870	5870	0
525	20231024	111300	17613770	5870	5880	5880	5870	26
526	20231024	111200	17461130	5870	5870	5870	5870	0
527	20231024	111100	17461130	5870	5870	5870	5870	24
528	20231024	111000	17320250	5870	5870	5870	5870	11
529	20231024	110900	17255680	5870	5870	5870	5870	12
530	20231024	110800	17185240	5870	5870	5870	5870	12
531	20231024	110700	17114800	5870	5870	5870	5870	13
532	20231024	110600	17038490	5870	5870	5870	5870	11
533	20231024	110500	16973920	5870	5870	5880	5870	24
534	20231024	110400	16833030	5870	5870	5870	5870	13
535	20231024	110300	16756720	5870	5870	5870	5870	12
536	20231024	110200	16686280	5880	5880	5880	5870	14
537	20231024	110100	16604080	5870	5870	5870	5870	11
538	20231024	110000	16539510	5870	5870	5880	5870	25
539	20231024	105900	16392750	5880	5880	5880	5880	1
540	20231024	105800	16386870	5870	5870	5870	5870	24
541	20231024	105700	16245990	5870	5870	5870	5870	0
542	20231024	105600	16245990	5870	5870	5870	5870	11
543	20231024	105500	16181420	5880	5880	5880	5880	0
544	20231024	105400	16181420	5880	5880	5880	5880	23
545	20231024	105300	16046180	5880	5870	5880	5870	23
546	20231024	105200	15911060	5870	5870	5880	5870	44
547	20231024	105100	15652770	5870	5870	5870	5870	23
548	20231024	105000	15517760	5880	5880	5880	5880	1
549	20231024	104900	15511880	5880	5870	5880	5870	26
550	20231024	104800	15359250	5880	5870	5880	5870	24
551	20231024	104700	15218320	5880	5890	5890	5880	6
552	20231024	104600	15183030	5880	5880	5880	5880	15
553	20231024	104500	15094830	5890	5880	5890	5880	14
554	20231024	104400	15012500	5890	5900	5900	5890	5
555	20231024	104300	14983020	5890	5880	5890	5880	16
556	20231024	104200	14888930	5880	5880	5880	5880	0
557	20231024	104100	14888930	5880	5880	5880	5880	35
558	20231024	104000	14683130	5890	5890	5890	5890	0
559	20231024	103900	14683130	5890	5890	5890	5890	20
560	20231024	103800	14565330	5910	5910	5910	5910	0
561	20231024	103700	14565330	5910	5910	5910	5910	1165
562	20231024	103600	7680180	5910	5910	5910	5910	12
563	20231024	103500	7609260	5910	5910	5910	5910	12
564	20231024	103400	7538340	5910	5910	5910	5910	12
565	20231024	103300	7467420	5910	5910	5910	5910	13
566	20231024	103200	7390590	5910	5910	5910	5910	23
567	20231024	103100	7254660	5910	5910	5910	5910	11
568	20231024	103000	7189650	5910	5910	5910	5910	13
569	20231024	102900	7112820	5920	5910	5920	5910	41
570	20231024	102800	6870500	5910	5910	5910	5910	35
571	20231024	102700	6663650	5910	5920	5920	5910	647
572	20231024	102600	2839870	5910	5910	5910	5910	0
573	20231024	102500	2839870	5910	5910	5910	5910	20
574	20231024	102400	2721670	5940	5940	5940	5940	0
575	20231024	102300	2721670	5940	5940	5940	5940	1
576	20231024	102200	2715730	5910	5910	5910	5910	0
577	20231024	102100	2715730	5910	5910	5910	5910	0
578	20231024	102000	2715730	5910	5910	5910	5910	0
579	20231024	101900	2715730	5910	5910	5910	5910	0
580	20231024	101800	2715730	5910	5910	5910	5910	0
581	20231024	101700	2715730	5910	5910	5910	5910	1
582	20231024	101600	2709820	5960	5960	5960	5960	0
583	20231024	101500	2709820	5960	5960	5960	5960	0
584	20231024	101400	2709820	5960	5960	5960	5960	0
585	20231024	101300	2709820	5960	5920	5960	5920	5
586	20231024	101200	2680070	5920	5920	5920	5920	0
587	20231024	101100	2680070	5920	5920	5920	5920	0
588	20231024	101000	2680070	5920	5920	5920	5920	0
589	20231024	100900	2680070	5920	5920	5920	5920	0
590	20231024	100800	2680070	5920	5920	5920	5920	0
591	20231024	100700	2680070	5920	5920	5920	5920	2
592	20231024	100600	2668230	5910	5910	5910	5910	0
593	20231024	100500	2668230	5910	5910	5910	5910	0
594	20231024	100400	2668230	5910	5910	5910	5910	1
595	20231024	100300	2662320	5900	5920	5920	5900	2
596	20231024	100200	2650500	5910	5910	5910	5910	1
597	20231024	100100	2644590	5890	5890	5890	5890	0
598	20231024	100000	2644590	5890	5890	5890	5890	1
599	20231024	095900	2638700	5920	5920	5920	5920	0
600	20231024	095800	2638700	5920	5920	5920	5920	0
601	20231024	095700	2638700	5920	5920	5920	5920	0
602	20231024	095600	2638700	5920	5920	5920	5910	6
603	20231024	095500	2603190	5920	5920	5920	5920	1
604	20231024	095400	2597270	5910	5910	5910	5910	0
605	20231024	095300	2597270	5910	5910	5910	5910	1
606	20231024	095200	2591360	5910	5890	5910	5890	3
607	20231024	095100	2573660	5890	5890	5890	5890	0
608	20231024	095000	2573660	5890	5890	5890	5890	2
609	20231024	094900	2561880	5910	5910	5910	5910	0
610	20231024	094800	2561880	5910	5910	5910	5910	0
611	20231024	094700	2561880	5910	5910	5910	5910	0
612	20231024	094600	2561880	5910	5910	5910	5910	1
613	20231024	094500	2555970	5910	5880	5910	5880	13
614	20231024	094400	2479440	5960	5960	5960	5960	0
615	20231024	094300	2479440	5960	5960	5960	5960	0
616	20231024	094200	2479440	5960	5960	5960	5960	0
617	20231024	094100	2479440	5960	5900	5960	5900	68
618	20231024	094000	2074770	5890	5890	5890	5890	1
619	20231024	093900	2068880	5890	5890	5890	5890	1
620	20231024	093800	2062990	5890	5880	5890	5880	3
621	20231024	093700	2045340	5880	5880	5880	5880	2
622	20231024	093600	2033580	5890	5890	5890	5880	12
623	20231024	093500	1963000	5890	5890	5890	5890	14
624	20231024	093400	1880540	5900	5900	5900	5900	0
625	20231024	093300	1880540	5900	5910	5910	5900	11
626	20231024	093200	1815590	5920	5920	5920	5920	1
627	20231024	093100	1809670	5920	5930	5930	5920	10
628	20231024	093000	1750420	5940	5940	5940	5940	0
629	20231024	092900	1750420	5940	5960	5960	5940	11
630	20231024	092800	1685010	5950	5950	5950	5950	200
631	20231024	092700	495010	5940	5940	5940	5940	0
632	20231024	092600	495010	5940	5940	5940	5940	2
633	20231024	092500	483130	5950	5950	5950	5950	0
634	20231024	092400	483130	5950	5940	5950	5940	7
635	20231024	092300	441490	5940	5950	5950	5940	2
636	20231024	092200	429600	5940	5940	5940	5940	0
637	20231024	092100	429600	5940	5940	5940	5940	0
638	20231024	092000	429600	5940	5940	5940	5940	0
639	20231024	091900	429600	5940	5940	5940	5940	0
640	20231024	091800	429600	5940	5940	5940	5940	1
641	20231024	091700	423660	5950	5950	5950	5950	0
642	20231024	091600	423660	5950	5950	5950	5950	0
643	20231024	091500	423660	5950	5950	5950	5950	1
644	20231024	091400	417710	5950	5950	5950	5950	1
645	20231024	091300	411760	5940	5940	5940	5940	0
646	20231024	091200	411760	5940	5930	5940	5930	2
647	20231024	091100	399890	5890	5890	5890	5890	0
648	20231024	091000	399890	5890	5890	5890	5890	0
649	20231024	090900	399890	5890	5890	5890	5890	5
650	20231024	090800	370440	5880	5880	5880	5880	0
651	20231024	090700	370440	5880	5880	5880	5880	0
652	20231024	090600	370440	5880	5880	5880	5880	0
653	20231024	090500	370440	5880	5880	5880	5880	0
654	20231024	090400	370440	5880	5880	5880	5880	1
655	20231024	090300	364560	5880	5880	5880	5880	2
656	20231024	090200	352800	5880	5880	5880	5880	1
657	20231024	090100	346920	5880	5880	5880	5880	9
658	20231024	090000	294000	5880	5880	5880	5880	50