KissMeData/225530/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202400	119499685	5060	5060	5060	5060	899
3	20231027	202300	119499685	5060	5060	5060	5060	0
4	20231027	202200	119499685	5060	5060	5060	5060	0
5	20231027	202100	119499685	5060	5060	5060	5060	0
6	20231027	202000	119499685	5060	5060	5060	5060	0
7	20231027	201900	119499685	5060	5060	5060	5060	0
8	20231027	201800	119499685	5060	5060	5060	5060	0
9	20231027	201700	119499685	5060	5060	5060	5060	0
10	20231027	201600	119499685	5060	5060	5060	5060	0
11	20231027	201500	119499685	5060	5060	5060	5060	0
12	20231027	201400	119499685	5060	5060	5060	5060	0
13	20231027	201300	119499685	5060	5060	5060	5060	0
14	20231027	201200	119499685	5060	5060	5060	5060	0
15	20231027	201100	119499685	5060	5060	5060	5060	0
16	20231027	201000	119499685	5060	5060	5060	5060	0
17	20231027	200900	119499685	5060	5060	5060	5060	0
18	20231027	200800	119499685	5060	5060	5060	5060	0
19	20231027	200700	119499685	5060	5060	5060	5060	0
20	20231027	200600	119499685	5060	5060	5060	5060	0
21	20231027	200500	119499685	5060	5060	5060	5060	0
22	20231027	200400	119499685	5060	5060	5060	5060	0
23	20231027	200300	119499685	5060	5060	5060	5060	0
24	20231027	200200	119499685	5060	5060	5060	5060	0
25	20231027	200100	119499685	5060	5060	5060	5060	0
26	20231027	200000	119499685	5060	5060	5060	5060	0
27	20231027	195900	119499685	5060	5060	5060	5060	0
28	20231027	195800	119499685	5060	5060	5060	5060	0
29	20231027	195700	119499685	5060	5060	5060	5060	0
30	20231027	195600	119499685	5060	5060	5060	5060	0
31	20231027	195500	119499685	5060	5060	5060	5060	0
32	20231027	195400	119499685	5060	5060	5060	5060	899
33	20231027	195300	119499685	5060	5060	5060	5060	0
34	20231027	195200	119499685	5060	5060	5060	5060	0
35	20231027	195100	119499685	5060	5060	5060	5060	0
36	20231027	195000	119499685	5060	5060	5060	5060	0
37	20231027	194900	119499685	5060	5060	5060	5060	0
38	20231027	194800	119499685	5060	5060	5060	5060	0
39	20231027	194700	119499685	5060	5060	5060	5060	0
40	20231027	194600	119499685	5060	5060	5060	5060	0
41	20231027	194500	119499685	5060	5060	5060	5060	0
42	20231027	194400	119499685	5060	5060	5060	5060	0
43	20231027	194300	119499685	5060	5060	5060	5060	0
44	20231027	194200	119499685	5060	5060	5060	5060	0
45	20231027	194100	119499685	5060	5060	5060	5060	0
46	20231027	194000	119499685	5060	5060	5060	5060	0
47	20231027	193900	119499685	5060	5060	5060	5060	0
48	20231027	193800	119499685	5060	5060	5060	5060	0
49	20231027	193700	119499685	5060	5060	5060	5060	0
50	20231027	193600	119499685	5060	5060	5060	5060	0
51	20231027	193500	119499685	5060	5060	5060	5060	0
52	20231027	193400	119499685	5060	5060	5060	5060	0
53	20231027	193300	119499685	5060	5060	5060	5060	0
54	20231027	193200	119499685	5060	5060	5060	5060	0
55	20231027	193100	119499685	5060	5060	5060	5060	0
56	20231027	193000	119499685	5060	5060	5060	5060	0
57	20231027	192900	119499685	5060	5060	5060	5060	0
58	20231027	192800	119499685	5060	5060	5060	5060	0
59	20231027	192700	119499685	5060	5060	5060	5060	0
60	20231027	192600	119499685	5060	5060	5060	5060	0
61	20231027	192500	119499685	5060	5060	5060	5060	0
62	20231027	192400	119499685	5060	5060	5060	5060	899
63	20231027	192300	119499685	5060	5060	5060	5060	0
64	20231027	192200	119499685	5060	5060	5060	5060	0
65	20231027	192100	119499685	5060	5060	5060	5060	0
66	20231027	192000	119499685	5060	5060	5060	5060	0
67	20231027	191900	119499685	5060	5060	5060	5060	0
68	20231027	191800	119499685	5060	5060	5060	5060	0
69	20231027	191700	119499685	5060	5060	5060	5060	0
70	20231027	191600	119499685	5060	5060	5060	5060	0
71	20231027	191500	119499685	5060	5060	5060	5060	0
72	20231027	191400	119499685	5060	5060	5060	5060	0
73	20231027	191300	119499685	5060	5060	5060	5060	0
74	20231027	191200	119499685	5060	5060	5060	5060	0
75	20231027	191100	119499685	5060	5060	5060	5060	0
76	20231027	191000	119499685	5060	5060	5060	5060	0
77	20231027	190900	119499685	5060	5060	5060	5060	0
78	20231027	190800	119499685	5060	5060	5060	5060	0
79	20231027	190700	119499685	5060	5060	5060	5060	0
80	20231027	190600	119499685	5060	5060	5060	5060	0
81	20231027	190500	119499685	5060	5060	5060	5060	0
82	20231027	190400	119499685	5060	5060	5060	5060	0
83	20231027	190300	119499685	5060	5060	5060	5060	0
84	20231027	190200	119499685	5060	5060	5060	5060	0
85	20231027	190100	119499685	5060	5060	5060	5060	0
86	20231027	190000	119499685	5060	5060	5060	5060	0
87	20231027	185900	119499685	5060	5060	5060	5060	0
88	20231027	185800	119499685	5060	5060	5060	5060	0
89	20231027	185700	119499685	5060	5060	5060	5060	0
90	20231027	185600	119499685	5060	5060	5060	5060	0
91	20231027	185500	119499685	5060	5060	5060	5060	0
92	20231027	185400	119499685	5060	5060	5060	5060	899
93	20231027	185300	119499685	5060	5060	5060	5060	0
94	20231027	185200	119499685	5060	5060	5060	5060	0
95	20231027	185100	119499685	5060	5060	5060	5060	0
96	20231027	185000	119499685	5060	5060	5060	5060	0
97	20231027	184900	119499685	5060	5060	5060	5060	0
98	20231027	184800	119499685	5060	5060	5060	5060	0
99	20231027	184700	119499685	5060	5060	5060	5060	0
100	20231027	184600	119499685	5060	5060	5060	5060	0
101	20231027	184500	119499685	5060	5060	5060	5060	0
102	20231027	184400	119499685	5060	5060	5060	5060	0
103	20231027	184300	119499685	5060	5060	5060	5060	0
104	20231027	184200	119499685	5060	5060	5060	5060	0
105	20231027	184100	119499685	5060	5060	5060	5060	0
106	20231027	184000	119499685	5060	5060	5060	5060	0
107	20231027	183900	119499685	5060	5060	5060	5060	0
108	20231027	183800	119499685	5060	5060	5060	5060	0
109	20231027	183700	119499685	5060	5060	5060	5060	0
110	20231027	183600	119499685	5060	5060	5060	5060	0
111	20231027	183500	119499685	5060	5060	5060	5060	0
112	20231027	183400	119499685	5060	5060	5060	5060	0
113	20231027	183300	119499685	5060	5060	5060	5060	0
114	20231027	183200	119499685	5060	5060	5060	5060	0
115	20231027	183100	119499685	5060	5060	5060	5060	0
116	20231027	183000	119499685	5060	5060	5060	5060	0
117	20231027	182900	119499685	5060	5060	5060	5060	0
118	20231027	182800	119499685	5060	5060	5060	5060	0
119	20231027	182700	119499685	5060	5060	5060	5060	0
120	20231027	182600	119499685	5060	5060	5060	5060	0
121	20231027	182500	119499685	5060	5060	5060	5060	0
122	20231027	182400	119499685	5060	5060	5060	5060	899
123	20231027	182300	119499685	5060	5060	5060	5060	0
124	20231027	182200	119499685	5060	5060	5060	5060	0
125	20231027	182100	119499685	5060	5060	5060	5060	0
126	20231027	182000	119499685	5060	5060	5060	5060	0
127	20231027	181900	119499685	5060	5060	5060	5060	0
128	20231027	181800	119499685	5060	5060	5060	5060	0
129	20231027	181700	119499685	5060	5060	5060	5060	0
130	20231027	181600	119499685	5060	5060	5060	5060	0
131	20231027	181500	119499685	5060	5060	5060	5060	0
132	20231027	181400	119499685	5060	5060	5060	5060	0
133	20231027	181300	119499685	5060	5060	5060	5060	0
134	20231027	181200	119499685	5060	5060	5060	5060	0
135	20231027	181100	119499685	5060	5060	5060	5060	0
136	20231027	181000	119499685	5060	5060	5060	5060	0
137	20231027	180900	119499685	5060	5060	5060	5060	0
138	20231027	180800	119499685	5060	5060	5060	5060	0
139	20231027	180700	119499685	5060	5060	5060	5060	0
140	20231027	180600	119499685	5060	5060	5060	5060	0
141	20231027	180500	119499685	5060	5060	5060	5060	0
142	20231027	180400	119499685	5060	5060	5060	5060	0
143	20231027	180300	119499685	5060	5060	5060	5060	0
144	20231027	180200	119499685	5060	5060	5060	5060	0
145	20231027	180100	119499685	5060	5060	5060	5060	0
146	20231027	180000	119499685	5060	5060	5060	5060	0
147	20231027	175900	119499685	5060	5060	5060	5060	0
148	20231027	175800	119499685	5060	5060	5060	5060	0
149	20231027	175700	119499685	5060	5060	5060	5060	0
150	20231027	175600	119499685	5060	5060	5060	5060	0
151	20231027	175500	119499685	5060	5060	5060	5060	0
152	20231027	175400	119499685	5060	5060	5060	5060	899
153	20231027	175300	119499685	5060	5060	5060	5060	0
154	20231027	175200	119499685	5060	5060	5060	5060	0
155	20231027	175100	119499685	5060	5060	5060	5060	0
156	20231027	175000	119499685	5060	5060	5060	5060	0
157	20231027	174900	119499685	5060	5060	5060	5060	0
158	20231027	174800	119499685	5060	5060	5060	5060	0
159	20231027	174700	119499685	5060	5060	5060	5060	0
160	20231027	174600	119499685	5060	5060	5060	5060	0
161	20231027	174500	119499685	5060	5060	5060	5060	0
162	20231027	174400	119499685	5060	5060	5060	5060	0
163	20231027	174300	119499685	5060	5060	5060	5060	0
164	20231027	174200	119499685	5060	5060	5060	5060	0
165	20231027	174100	119499685	5060	5060	5060	5060	0
166	20231027	174000	119499685	5060	5060	5060	5060	0
167	20231027	173900	119499685	5060	5060	5060	5060	0
168	20231027	173800	119499685	5060	5060	5060	5060	0
169	20231027	173700	119499685	5060	5060	5060	5060	0
170	20231027	173600	119499685	5060	5060	5060	5060	0
171	20231027	173500	119499685	5060	5060	5060	5060	0
172	20231027	173400	119499685	5060	5060	5060	5060	0
173	20231027	173300	119499685	5060	5060	5060	5060	0
174	20231027	173200	119499685	5060	5060	5060	5060	0
175	20231027	173100	119499685	5060	5060	5060	5060	0
176	20231027	173000	119499685	5060	5060	5060	5060	0
177	20231027	172900	119499685	5060	5060	5060	5060	0
178	20231027	172800	119499685	5060	5060	5060	5060	0
179	20231027	172700	119499685	5060	5060	5060	5060	0
180	20231027	172600	119499685	5060	5060	5060	5060	0
181	20231027	172500	119499685	5060	5060	5060	5060	0
182	20231027	172400	119499685	5060	5060	5060	5060	899
183	20231027	172300	119499685	5060	5060	5060	5060	0
184	20231027	172200	119499685	5060	5060	5060	5060	0
185	20231027	172100	119499685	5060	5060	5060	5060	0
186	20231027	172000	119499685	5060	5060	5060	5060	0
187	20231027	171900	119499685	5060	5060	5060	5060	0
188	20231027	171800	119499685	5060	5060	5060	5060	0
189	20231027	171700	119499685	5060	5060	5060	5060	0
190	20231027	171600	119499685	5060	5060	5060	5060	0
191	20231027	171500	119499685	5060	5060	5060	5060	0
192	20231027	171400	119499685	5060	5060	5060	5060	0
193	20231027	171300	119499685	5060	5060	5060	5060	0
194	20231027	171200	119499685	5060	5060	5060	5060	0
195	20231027	171100	119499685	5060	5060	5060	5060	0
196	20231027	171000	119499685	5060	5060	5060	5060	0
197	20231027	170900	119499685	5060	5060	5060	5060	0
198	20231027	170800	119499685	5060	5060	5060	5060	0
199	20231027	170700	119499685	5060	5060	5060	5060	0
200	20231027	170600	119499685	5060	5060	5060	5060	0
201	20231027	170500	119499685	5060	5060	5060	5060	0
202	20231027	170400	119499685	5060	5060	5060	5060	0
203	20231027	170300	119499685	5060	5060	5060	5060	0
204	20231027	170200	119499685	5060	5060	5060	5060	0
205	20231027	170100	119499685	5060	5060	5060	5060	0
206	20231027	170000	119499685	5060	5060	5060	5060	0
207	20231027	165900	119499685	5060	5060	5060	5060	0
208	20231027	165800	119499685	5060	5060	5060	5060	0
209	20231027	165700	119499685	5060	5060	5060	5060	0
210	20231027	165600	119499685	5060	5060	5060	5060	0
211	20231027	165500	119499685	5060	5060	5060	5060	0
212	20231027	165400	119499685	5060	5060	5060	5060	899
213	20231027	165300	119499685	5060	5060	5060	5060	0
214	20231027	165200	119499685	5060	5060	5060	5060	0
215	20231027	165100	119499685	5060	5060	5060	5060	0
216	20231027	165000	119499685	5060	5060	5060	5060	0
217	20231027	164900	119499685	5060	5060	5060	5060	0
218	20231027	164800	119499685	5060	5060	5060	5060	0
219	20231027	164700	119499685	5060	5060	5060	5060	0
220	20231027	164600	119499685	5060	5060	5060	5060	0
221	20231027	164500	119499685	5060	5060	5060	5060	0
222	20231027	164400	119499685	5060	5060	5060	5060	0
223	20231027	164300	119499685	5060	5060	5060	5060	0
224	20231027	164200	119499685	5060	5060	5060	5060	0
225	20231027	164100	119499685	5060	5060	5060	5060	0
226	20231027	164000	119499685	5060	5060	5060	5060	0
227	20231027	163900	119499685	5060	5060	5060	5060	0
228	20231027	163800	119499685	5060	5060	5060	5060	0
229	20231027	163700	119499685	5060	5060	5060	5060	0
230	20231027	163600	119499685	5060	5060	5060	5060	0
231	20231027	163500	119499685	5060	5060	5060	5060	0
232	20231027	163400	119499685	5060	5060	5060	5060	0
233	20231027	163300	119499685	5060	5060	5060	5060	0
234	20231027	163200	119499685	5060	5060	5060	5060	0
235	20231027	163100	119499685	5060	5060	5060	5060	0
236	20231027	163000	119499685	5060	5060	5060	5060	0
237	20231027	162900	119499685	5060	5060	5060	5060	0
238	20231027	162800	119499685	5060	5060	5060	5060	0
239	20231027	162700	119499685	5060	5060	5060	5060	0
240	20231027	162600	119499685	5060	5060	5060	5060	0
241	20231027	162500	119499685	5060	5060	5060	5060	0
242	20231027	162400	119499685	5060	5060	5060	5060	899
243	20231027	162300	119499685	5060	5060	5060	5060	0
244	20231027	162200	119499685	5060	5060	5060	5060	0
245	20231027	162100	119499685	5060	5060	5060	5060	0
246	20231027	162000	119499685	5060	5060	5060	5060	0
247	20231027	161900	119499685	5060	5060	5060	5060	0
248	20231027	161800	119499685	5060	5060	5060	5060	0
249	20231027	161700	119499685	5060	5060	5060	5060	0
250	20231027	161600	119499685	5060	5060	5060	5060	0
251	20231027	161500	119499685	5060	5060	5060	5060	0
252	20231027	161400	119499685	5060	5060	5060	5060	0
253	20231027	161300	119499685	5060	5060	5060	5060	0
254	20231027	161200	119499685	5060	5060	5060	5060	0
255	20231027	161100	119499685	5060	5060	5060	5060	0
256	20231027	161000	119499685	5060	5060	5060	5060	0
257	20231027	160900	119499685	5060	5060	5060	5060	0
258	20231027	160800	119499685	5060	5060	5060	5060	0
259	20231027	160700	119499685	5060	5060	5060	5060	0
260	20231027	160600	119499685	5060	5060	5060	5060	0
261	20231027	160500	119499685	5060	5060	5060	5060	0
262	20231027	160400	119499685	5060	5060	5060	5060	0
263	20231027	160300	119499685	5060	5060	5060	5060	0
264	20231027	160200	119499685	5060	5060	5060	5060	0
265	20231027	160100	119499685	5060	5060	5060	5060	0
266	20231027	160000	119499685	5060	5060	5060	5060	0
267	20231027	155900	119499685	5060	5060	5060	5060	0
268	20231027	155800	119499685	5060	5060	5060	5060	0
269	20231027	155700	119499685	5060	5060	5060	5060	0
270	20231027	155600	119499685	5060	5060	5060	5060	0
271	20231027	155500	119499685	5060	5060	5060	5060	0
272	20231027	155400	119499685	5060	5060	5060	5060	899
273	20231027	155300	119499685	5060	5060	5060	5060	0
274	20231027	155200	119499685	5060	5060	5060	5060	0
275	20231027	155100	119499685	5060	5060	5060	5060	0
276	20231027	155000	119499685	5060	5060	5060	5060	0
277	20231027	154900	119499685	5060	5060	5060	5060	0
278	20231027	154800	119499685	5060	5060	5060	5060	0
279	20231027	154700	119499685	5060	5060	5060	5060	0
280	20231027	154600	119499685	5060	5060	5060	5060	0
281	20231027	154500	119499685	5060	5060	5060	5060	0
282	20231027	154400	119499685	5060	5060	5060	5060	0
283	20231027	154300	119499685	5060	5060	5060	5060	0
284	20231027	154200	119499685	5060	5060	5060	5060	0
285	20231027	154100	119499685	5060	5060	5060	5060	0
286	20231027	154000	119499685	5060	5060	5060	5060	0
287	20231027	153900	119499685	5060	5060	5060	5060	0
288	20231027	153800	119499685	5060	5060	5060	5060	0
289	20231027	153700	119499685	5060	5060	5060	5060	0
290	20231027	153600	119499685	5060	5060	5060	5060	0
291	20231027	153500	119499685	5060	5060	5060	5060	0
292	20231027	153400	119499685	5060	5060	5060	5060	0
293	20231027	153300	119499685	5060	5060	5060	5060	0
294	20231027	153200	119499685	5060	5060	5060	5060	0
295	20231027	153100	119499685	5060	5060	5060	5060	0
296	20231027	153000	119499685	5060	5060	5060	5060	899
297	20231027	152900	114950745	5080	5080	5080	5080	0
298	20231027	152800	114950745	5080	5080	5080	5080	0
299	20231027	152700	114950745	5080	5080	5080	5080	0
300	20231027	152600	114950745	5080	5080	5080	5080	0
301	20231027	152500	114950745	5080	5080	5080	5080	0
302	20231027	152400	114950745	5080	5080	5080	5080	0
303	20231027	152300	114950745	5080	5080	5080	5080	0
304	20231027	152200	114950745	5080	5080	5080	5080	0
305	20231027	152100	114950745	5080	5080	5080	5080	0
306	20231027	152000	114950745	5080	5080	5080	5080	0
307	20231027	151900	114950745	5080	5080	5080	5080	0
308	20231027	151800	114950745	5080	5080	5080	5080	50
309	20231027	151700	114696745	5080	5080	5080	5080	3
310	20231027	151600	114681505	5070	5070	5070	5070	0
311	20231027	151500	114681505	5070	5070	5070	5070	0
312	20231027	151400	114681505	5070	5070	5070	5070	0
313	20231027	151300	114681505	5070	5070	5070	5070	0
314	20231027	151200	114681505	5070	5070	5070	5070	29
315	20231027	151100	114534475	5080	5080	5080	5080	0
316	20231027	151000	114534475	5080	5080	5080	5080	0
317	20231027	150900	114534475	5080	5080	5080	5080	142
318	20231027	150800	113813115	5060	5060	5060	5060	0
319	20231027	150700	113813115	5060	5060	5060	5060	0
320	20231027	150600	113813115	5060	5060	5060	5060	0
321	20231027	150500	113813115	5060	5060	5060	5060	393
322	20231027	150400	111824535	5080	5080	5080	5080	0
323	20231027	150300	111824535	5080	5080	5080	5080	0
324	20231027	150200	111824535	5080	5080	5080	5080	0
325	20231027	150100	111824535	5080	5070	5080	5070	7
326	20231027	150000	111788985	5080	5080	5080	5080	0
327	20231027	145900	111788985	5080	5080	5080	5080	1
328	20231027	145800	111783905	5080	5080	5080	5080	0
329	20231027	145700	111783905	5080	5080	5080	5080	0
330	20231027	145600	111783905	5080	5080	5080	5080	10
331	20231027	145500	111733105	5060	5060	5060	5060	0
332	20231027	145400	111733105	5060	5060	5060	5060	0
333	20231027	145300	111733105	5060	5060	5060	5060	0
334	20231027	145200	111733105	5060	5060	5060	5060	0
335	20231027	145100	111733105	5060	5070	5070	5060	500
336	20231027	145000	109203055	5070	5070	5070	5070	0
337	20231027	144900	109203055	5070	5070	5070	5070	0
338	20231027	144800	109203055	5070	5070	5070	5070	0
339	20231027	144700	109203055	5070	5070	5070	5070	100
340	20231027	144600	108696055	5060	5060	5060	5060	47
341	20231027	144500	108458235	5060	5060	5060	5060	1
342	20231027	144400	108453175	5070	5060	5070	5060	201
343	20231027	144300	107436105	5060	5060	5060	5060	46
344	20231027	144200	107203345	5050	5050	5050	5050	0
345	20231027	144100	107203345	5050	5060	5060	5050	400
346	20231027	144000	105182535	5060	5060	5060	5060	0
347	20231027	143900	105182535	5060	5060	5060	5060	0
348	20231027	143800	105182535	5060	5060	5060	5060	0
349	20231027	143700	105182535	5060	5060	5060	5060	0
350	20231027	143600	105182535	5060	5060	5060	5060	1
351	20231027	143500	105177475	5070	5070	5070	5070	1
352	20231027	143400	105172405	5060	5060	5060	5060	0
353	20231027	143300	105172405	5060	5060	5060	5060	0
354	20231027	143200	105172405	5060	5060	5060	5060	0
355	20231027	143100	105172405	5060	5060	5060	5060	0
356	20231027	143000	105172405	5060	5060	5060	5060	0
357	20231027	142900	105172405	5060	5060	5060	5060	49
358	20231027	142800	104924465	5070	5070	5070	5070	3
359	20231027	142700	104909255	5080	5080	5080	5080	1
360	20231027	142600	104904175	5080	5080	5080	5080	0
361	20231027	142500	104904175	5080	5080	5080	5080	1
362	20231027	142400	104899095	5090	5090	5090	5090	0
363	20231027	142300	104899095	5090	5090	5090	5090	0
364	20231027	142200	104899095	5090	5090	5090	5090	0
365	20231027	142100	104899095	5090	5090	5090	5090	0
366	20231027	142000	104899095	5090	5090	5090	5090	0
367	20231027	141900	104899095	5090	5090	5090	5090	0
368	20231027	141800	104899095	5090	5070	5100	5070	148
369	20231027	141700	104147765	5060	5060	5060	5060	0
370	20231027	141600	104147765	5060	5070	5070	5060	2
371	20231027	141500	104137635	5070	5070	5070	5070	0
372	20231027	141400	104137635	5070	5070	5070	5070	0
373	20231027	141300	104137635	5070	5070	5070	5070	0
374	20231027	141200	104137635	5070	5070	5070	5070	39
375	20231027	141100	103939905	5070	5070	5070	5070	0
376	20231027	141000	103939905	5070	5070	5070	5070	0
377	20231027	140900	103939905	5070	5070	5070	5070	0
378	20231027	140800	103939905	5070	5070	5070	5070	85
379	20231027	140700	103508955	5070	5070	5070	5070	0
380	20231027	140600	103508955	5070	5070	5070	5070	0
381	20231027	140500	103508955	5070	5070	5070	5070	0
382	20231027	140400	103508955	5070	5070	5070	5070	0
383	20231027	140300	103508955	5070	5070	5070	5070	0
384	20231027	140200	103508955	5070	5070	5070	5070	0
385	20231027	140100	103508955	5070	5070	5070	5070	0
386	20231027	140000	103508955	5070	5070	5070	5070	100
387	20231027	135900	103001955	5070	5070	5070	5070	0
388	20231027	135800	103001955	5070	5070	5070	5070	19
389	20231027	135700	102905625	5080	5080	5080	5080	0
390	20231027	135600	102905625	5080	5080	5080	5080	0
391	20231027	135500	102905625	5080	5080	5080	5080	0
392	20231027	135400	102905625	5080	5080	5080	5080	0
393	20231027	135300	102905625	5080	5080	5080	5080	0
394	20231027	135200	102905625	5080	5080	5080	5080	0
395	20231027	135100	102905625	5080	5080	5080	5080	0
396	20231027	135000	102905625	5080	5080	5080	5080	0
397	20231027	134900	102905625	5080	5080	5080	5080	0
398	20231027	134800	102905625	5080	5080	5080	5080	0
399	20231027	134700	102905625	5080	5080	5080	5080	0
400	20231027	134600	102905625	5080	5080	5080	5080	1
401	20231027	134500	102900545	5070	5070	5070	5070	0
402	20231027	134400	102900545	5070	5070	5070	5070	0
403	20231027	134300	102900545	5070	5070	5070	5070	0
404	20231027	134200	102900545	5070	5070	5070	5070	0
405	20231027	134100	102900545	5070	5070	5070	5070	0
406	20231027	134000	102900545	5070	5070	5070	5070	0
407	20231027	133900	102900545	5070	5070	5070	5070	0
408	20231027	133800	102900545	5070	5070	5070	5070	0
409	20231027	133700	102900545	5070	5070	5070	5070	208
410	20231027	133600	101845985	5070	5070	5070	5070	2
411	20231027	133500	101835845	5060	5060	5060	5060	0
412	20231027	133400	101835845	5060	5060	5060	5060	83
413	20231027	133300	101415865	5050	5050	5050	5050	0
414	20231027	133200	101415865	5050	5050	5050	5050	0
415	20231027	133100	101415865	5050	5050	5050	5050	0
416	20231027	133000	101415865	5050	5050	5050	5050	0
417	20231027	132900	101415865	5050	5050	5050	5050	0
418	20231027	132800	101415865	5050	5050	5050	5050	0
419	20231027	132700	101415865	5050	5050	5050	5050	0
420	20231027	132600	101415865	5050	5050	5050	5050	330
421	20231027	132500	99749365	5060	5060	5060	5060	0
422	20231027	132400	99749365	5060	5060	5060	5060	0
423	20231027	132300	99749365	5060	5060	5060	5060	0
424	20231027	132200	99749365	5060	5060	5060	5060	0
425	20231027	132100	99749365	5060	5060	5060	5060	0
426	20231027	132000	99749365	5060	5060	5060	5060	0
427	20231027	131900	99749365	5060	5060	5060	5060	0
428	20231027	131800	99749365	5060	5060	5060	5060	0
429	20231027	131700	99749365	5060	5060	5060	5060	14
430	20231027	131600	99678525	5070	5070	5070	5070	88
431	20231027	131500	99232365	5070	5070	5070	5070	0
432	20231027	131400	99232365	5070	5070	5070	5070	16
433	20231027	131300	99151245	5080	5080	5080	5080	270
434	20231027	131200	97779645	5090	5090	5090	5090	0
435	20231027	131100	97779645	5090	5090	5090	5090	0
436	20231027	131000	97779645	5090	5090	5090	5090	40
437	20231027	130900	97576045	5110	5110	5110	5110	0
438	20231027	130800	97576045	5110	5110	5110	5110	0
439	20231027	130700	97576045	5110	5110	5110	5110	0
440	20231027	130600	97576045	5110	5110	5110	5110	0
441	20231027	130500	97576045	5110	5110	5110	5110	0
442	20231027	130400	97576045	5110	5110	5110	5110	0
443	20231027	130300	97576045	5110	5110	5110	5110	0
444	20231027	130200	97576045	5110	5110	5110	5110	0
445	20231027	130100	97576045	5110	5110	5110	5110	5
446	20231027	130000	97550495	5110	5110	5110	5110	1
447	20231027	125900	97545385	5090	5090	5090	5090	0
448	20231027	125800	97545385	5090	5090	5090	5090	0
449	20231027	125700	97545385	5090	5090	5090	5090	24
450	20231027	125600	97423225	5110	5110	5110	5110	0
451	20231027	125500	97423225	5110	5110	5110	5110	0
452	20231027	125400	97423225	5110	5110	5110	5110	0
453	20231027	125300	97423225	5110	5110	5110	5110	0
454	20231027	125200	97423225	5110	5110	5110	5110	0
455	20231027	125100	97423225	5110	5110	5110	5110	2
456	20231027	125000	97413005	5140	5110	5140	5110	68
457	20231027	124900	97064295	5110	5110	5110	5110	1
458	20231027	124800	97059185	5100	5100	5100	5100	0
459	20231027	124700	97059185	5100	5100	5100	5100	0
460	20231027	124600	97059185	5100	5100	5100	5100	0
461	20231027	124500	97059185	5100	5100	5100	5100	0
462	20231027	124400	97059185	5100	5100	5100	5100	0
463	20231027	124300	97059185	5100	5100	5100	5100	0
464	20231027	124200	97059185	5100	5100	5100	5100	0
465	20231027	124100	97059185	5100	5130	5130	5100	61
466	20231027	124000	96747545	5140	5140	5140	5140	0
467	20231027	123900	96747545	5140	5140	5140	5140	0
468	20231027	123800	96747545	5140	5140	5140	5140	0
469	20231027	123700	96747545	5140	5140	5140	5140	0
470	20231027	123600	96747545	5140	5140	5140	5140	0
471	20231027	123500	96747545	5140	5140	5140	5140	30
472	20231027	123400	96593345	5140	5140	5140	5140	0
473	20231027	123300	96593345	5140	5140	5140	5140	0
474	20231027	123200	96593345	5140	5140	5140	5140	0
475	20231027	123100	96593345	5140	5140	5140	5140	0
476	20231027	123000	96593345	5140	5140	5140	5140	0
477	20231027	122900	96593345	5140	5140	5140	5140	0
478	20231027	122800	96593345	5140	5140	5140	5140	0
479	20231027	122700	96593345	5140	5140	5140	5140	1
480	20231027	122600	96588205	5130	5130	5130	5130	0
481	20231027	122500	96588205	5130	5130	5130	5130	0
482	20231027	122400	96588205	5130	5130	5130	5130	0
483	20231027	122300	96588205	5130	5130	5130	5130	0
484	20231027	122200	96588205	5130	5130	5130	5130	0
485	20231027	122100	96588205	5130	5130	5130	5130	0
486	20231027	122000	96588205	5130	5130	5130	5130	30
487	20231027	121900	96434305	5130	5130	5130	5130	0
488	20231027	121800	96434305	5130	5130	5130	5130	0
489	20231027	121700	96434305	5130	5130	5130	5130	0
490	20231027	121600	96434305	5130	5130	5130	5130	0
491	20231027	121500	96434305	5130	5130	5130	5130	0
492	20231027	121400	96434305	5130	5130	5130	5130	0
493	20231027	121300	96434305	5130	5130	5130	5130	0
494	20231027	121200	96434305	5130	5130	5130	5130	147
495	20231027	121100	95680195	5150	5150	5150	5150	0
496	20231027	121000	95680195	5150	5150	5150	5150	0
497	20231027	120900	95680195	5150	5150	5150	5150	0
498	20231027	120800	95680195	5150	5150	5150	5150	0
499	20231027	120700	95680195	5150	5150	5150	5150	0
500	20231027	120600	95680195	5150	5150	5150	5150	0
501	20231027	120500	95680195	5150	5150	5150	5150	0
502	20231027	120400	95680195	5150	5150	5150	5150	0
503	20231027	120300	95680195	5150	5150	5150	5150	0
504	20231027	120200	95680195	5150	5150	5150	5150	0
505	20231027	120100	95680195	5150	5150	5150	5150	0
506	20231027	120000	95680195	5150	5150	5150	5150	0
507	20231027	115900	95680195	5150	5150	5150	5150	0
508	20231027	115800	95680195	5150	5150	5150	5150	0
509	20231027	115700	95680195	5150	5150	5150	5150	0
510	20231027	115600	95680195	5150	5150	5150	5150	0
511	20231027	115500	95680195	5150	5150	5150	5150	0
512	20231027	115400	95680195	5150	5150	5150	5150	0
513	20231027	115300	95680195	5150	5150	5150	5150	1
514	20231027	115200	95675045	5140	5140	5140	5140	0
515	20231027	115100	95675045	5140	5140	5140	5140	50
516	20231027	115000	95418045	5130	5130	5130	5130	0
517	20231027	114900	95418045	5130	5130	5130	5130	3
518	20231027	114800	95402655	5150	5150	5150	5150	0
519	20231027	114700	95402655	5150	5150	5150	5150	5
520	20231027	114600	95376905	5160	5160	5160	5160	0
521	20231027	114500	95376905	5160	5160	5160	5160	17
522	20231027	114400	95289185	5160	5160	5160	5160	0
523	20231027	114300	95289185	5160	5150	5160	5150	60
524	20231027	114200	94979785	5150	5150	5150	5150	0
525	20231027	114100	94979785	5150	5150	5150	5150	30
526	20231027	114000	94825285	5150	5150	5150	5150	130
527	20231027	113900	94155785	5130	5130	5130	5130	0
528	20231027	113800	94155785	5130	5130	5130	5130	0
529	20231027	113700	94155785	5130	5130	5130	5130	0
530	20231027	113600	94155785	5130	5140	5170	5130	11
531	20231027	113500	94099125	5120	5120	5120	5120	0
532	20231027	113400	94099125	5120	5120	5120	5120	0
533	20231027	113300	94099125	5120	5120	5120	5120	0
534	20231027	113200	94099125	5120	5120	5120	5120	1
535	20231027	113100	94094005	5110	5110	5110	5110	0
536	20231027	113000	94094005	5110	5110	5110	5110	0
537	20231027	112900	94094005	5110	5120	5120	5110	997
538	20231027	112800	88998105	5140	5140	5140	5140	0
539	20231027	112700	88998105	5140	5140	5140	5140	0
540	20231027	112600	88998105	5140	5140	5140	5140	0
541	20231027	112500	88998105	5140	5140	5140	5140	0
542	20231027	112400	88998105	5140	5140	5140	5140	0
543	20231027	112300	88998105	5140	5140	5140	5140	0
544	20231027	112200	88998105	5140	5140	5140	5140	0
545	20231027	112100	88998105	5140	5140	5140	5140	0
546	20231027	112000	88998105	5140	5140	5140	5140	0
547	20231027	111900	88998105	5140	5140	5140	5140	0
548	20231027	111800	88998105	5140	5140	5140	5140	0
549	20231027	111700	88998105	5140	5140	5140	5140	0
550	20231027	111600	88998105	5140	5140	5140	5140	0
551	20231027	111500	88998105	5140	5140	5140	5140	0
552	20231027	111400	88998105	5140	5140	5140	5140	0
553	20231027	111300	88998105	5140	5140	5140	5140	0
554	20231027	111200	88998105	5140	5150	5150	5140	10
555	20231027	111100	88946695	5160	5140	5160	5140	101
556	20231027	111000	88427535	5140	5150	5160	5140	102
557	20231027	110900	87902315	5150	5150	5150	5150	0
558	20231027	110800	87902315	5150	5150	5150	5150	0
559	20231027	110700	87902315	5150	5150	5150	5150	0
560	20231027	110600	87902315	5150	5130	5150	5130	49
561	20231027	110500	87650685	5130	5130	5130	5130	0
562	20231027	110400	87650685	5130	5130	5130	5130	1
563	20231027	110300	87645555	5100	5100	5100	5100	0
564	20231027	110200	87645555	5100	5100	5100	5100	0
565	20231027	110100	87645555	5100	5110	5110	5100	38
566	20231027	110000	87451605	5140	5140	5140	5140	0
567	20231027	105900	87451605	5140	5140	5140	5140	0
568	20231027	105800	87451605	5140	5140	5140	5140	0
569	20231027	105700	87451605	5140	5120	5140	5120	184
570	20231027	105600	86509475	5120	5120	5120	5120	20
571	20231027	105500	86407075	5120	5120	5120	5120	5
572	20231027	105400	86381475	5120	5120	5120	5120	0
573	20231027	105300	86381475	5120	5120	5120	5120	0
574	20231027	105200	86381475	5120	5120	5120	5110	21
575	20231027	105100	86273995	5110	5110	5110	5110	25
576	20231027	105000	86146245	5120	5120	5130	5120	4
577	20231027	104900	86125755	5090	5100	5100	5090	689
578	20231027	104800	82618735	5110	5070	5120	5070	4446
579	20231027	104700	59948685	5050	5050	5050	5050	0
580	20231027	104600	59948685	5050	5050	5050	5050	0
581	20231027	104500	59948685	5050	5050	5050	5050	0
582	20231027	104400	59948685	5050	5050	5050	5050	0
583	20231027	104300	59948685	5050	5050	5050	5050	15
584	20231027	104200	59872935	5060	5060	5060	5060	5
585	20231027	104100	59847635	5060	5060	5060	5060	720
586	20231027	104000	56204435	5060	5060	5060	5060	0
587	20231027	103900	56204435	5060	5060	5060	5060	0
588	20231027	103800	56204435	5060	5060	5060	5060	0
589	20231027	103700	56204435	5060	5060	5060	5060	0
590	20231027	103600	56204435	5060	5060	5060	5060	0
591	20231027	103500	56204435	5060	5060	5060	5060	0
592	20231027	103400	56204435	5060	5060	5060	5060	0
593	20231027	103300	56204435	5060	5060	5060	5060	1
594	20231027	103200	56199375	5050	5050	5050	5050	0
595	20231027	103100	56199375	5050	5050	5050	5050	0
596	20231027	103000	56199375	5050	5050	5050	5050	0
597	20231027	102900	56199375	5050	5050	5050	5050	0
598	20231027	102800	56199375	5050	5050	5050	5050	0
599	20231027	102700	56199375	5050	5050	5050	5050	0
600	20231027	102600	56199375	5050	5050	5050	5050	144
601	20231027	102500	55472175	5060	5060	5060	5060	1
602	20231027	102400	55467115	5050	5050	5050	5050	0
603	20231027	102300	55467115	5050	5050	5050	5050	0
604	20231027	102200	55467115	5050	5050	5050	5050	0
605	20231027	102100	55467115	5050	5050	5050	5050	0
606	20231027	102000	55467115	5050	5050	5050	5050	0
607	20231027	101900	55467115	5050	5040	5050	5040	38
608	20231027	101800	55275575	5020	5020	5020	5020	0
609	20231027	101700	55275575	5020	5020	5020	5020	0
610	20231027	101600	55275575	5020	5020	5020	5020	0
611	20231027	101500	55275575	5020	5020	5020	5020	0
612	20231027	101400	55275575	5020	5020	5020	5020	0
613	20231027	101300	55275575	5020	5020	5020	5020	0
614	20231027	101200	55275575	5020	5020	5020	5020	0
615	20231027	101100	55275575	5020	5020	5020	5020	0
616	20231027	101000	55275575	5020	5020	5020	5020	45
617	20231027	100900	55049675	5020	5020	5020	5020	0
618	20231027	100800	55049675	5020	5020	5020	5020	0
619	20231027	100700	55049675	5020	5030	5030	5020	992
620	20231027	100600	50068075	5020	5020	5020	5020	0
621	20231027	100500	50068075	5020	5020	5020	5020	0
622	20231027	100400	50068075	5020	5020	5020	5020	0
623	20231027	100300	50068075	5020	5020	5020	5020	0
624	20231027	100200	50068075	5020	5020	5020	5020	0
625	20231027	100100	50068075	5020	5020	5020	5020	43
626	20231027	100000	49852215	5040	5040	5040	5040	0
627	20231027	095900	49852215	5040	5040	5040	5040	0
628	20231027	095800	49852215	5040	5040	5040	5040	834
629	20231027	095700	45648855	5030	5030	5030	5030	2
630	20231027	095600	45638795	5020	5020	5020	5020	36
631	20231027	095500	45458075	5020	5020	5020	5020	3
632	20231027	095400	45443015	5020	5020	5020	5020	0
633	20231027	095300	45443015	5020	5020	5020	5020	0
634	20231027	095200	45443015	5020	5010	5020	5010	905
635	20231027	095100	40908955	5010	5010	5010	5010	0
636	20231027	095000	40908955	5010	5010	5010	5010	0
637	20231027	094900	40908955	5010	5010	5010	5010	0
638	20231027	094800	40908955	5010	5010	5010	5010	0
639	20231027	094700	40908955	5010	5010	5010	5010	0
640	20231027	094600	40908955	5010	5010	5010	5010	0
641	20231027	094500	40908955	5010	5010	5010	5010	20
642	20231027	094400	40808755	5010	5000	5010	5000	2
643	20231027	094300	40798745	4995	4995	4995	4995	0
644	20231027	094200	40798745	4995	4995	4995	4995	0
645	20231027	094100	40798745	4995	4995	4995	4995	0
646	20231027	094000	40798745	4995	4995	4995	4995	0
647	20231027	093900	40798745	4995	4995	4995	4995	0
648	20231027	093800	40798745	4995	4995	4995	4995	0
649	20231027	093700	40798745	4995	5000	5000	4995	1342
650	20231027	093600	34088910	5000	5000	5000	5000	0
651	20231027	093500	34088910	5000	5000	5000	5000	0
652	20231027	093400	34088910	5000	5000	5000	5000	0
653	20231027	093300	34088910	5000	5000	5000	5000	2
654	20231027	093200	34078910	5000	5000	5000	5000	0
655	20231027	093100	34078910	5000	5000	5000	5000	38
656	20231027	093000	33888910	5000	5000	5000	5000	197
657	20231027	092900	32903910	5000	5010	5010	5000	351
658	20231027	092800	31148900	5010	5030	5030	5010	1616
659	20231027	092700	23030630	5040	5040	5040	5040	0
660	20231027	092600	23030630	5040	5040	5040	5040	0
661	20231027	092500	23030630	5040	5040	5040	5040	50
662	20231027	092400	22778630	5030	5030	5030	5030	0
663	20231027	092300	22778630	5030	5030	5030	5030	0
664	20231027	092200	22778630	5030	5030	5030	5030	0
665	20231027	092100	22778630	5030	5030	5030	5030	0
666	20231027	092000	22778630	5030	5030	5030	5030	0
667	20231027	091900	22778630	5030	5030	5030	5030	0
668	20231027	091800	22778630	5030	5030	5030	5030	0
669	20231027	091700	22778630	5030	5030	5030	5030	0
670	20231027	091600	22778630	5030	5030	5030	5030	0
671	20231027	091500	22778630	5030	5030	5030	5030	250
672	20231027	091400	21521130	5030	5030	5030	5030	50
673	20231027	091300	21269630	5030	5030	5030	5030	0
674	20231027	091200	21269630	5030	5040	5040	5030	2
675	20231027	091100	21259560	5040	5040	5040	5040	1
676	20231027	091000	21254520	5040	5040	5040	5040	0
677	20231027	090900	21254520	5040	5040	5040	5040	0
678	20231027	090800	21254520	5040	5040	5040	5040	72
679	20231027	090700	20891640	5060	5050	5060	5050	30
680	20231027	090600	20740110	5060	5040	5060	5040	38
681	20231027	090500	20548370	5040	5040	5060	5040	208
682	20231027	090400	19496360	5040	5040	5040	5040	0
683	20231027	090300	19496360	5040	5060	5070	5040	990
684	20231027	090200	14506570	5030	5050	5100	5030	2861
685	20231027	090100	85680	5040	5040	5040	5040	0
686	20231027	090000	85680	5040	5040	5040	5040	17