KissMeData/277070/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203600	127088010	4980	4980	4980	4980	680
3	20231027	203500	127088010	4980	4980	4980	4980	0
4	20231027	203400	127088010	4980	4980	4980	4980	0
5	20231027	203300	127088010	4980	4980	4980	4980	0
6	20231027	203200	127088010	4980	4980	4980	4980	0
7	20231027	203100	127088010	4980	4980	4980	4980	0
8	20231027	203000	127088010	4980	4980	4980	4980	0
9	20231027	202900	127088010	4980	4980	4980	4980	0
10	20231027	202800	127088010	4980	4980	4980	4980	0
11	20231027	202700	127088010	4980	4980	4980	4980	0
12	20231027	202600	127088010	4980	4980	4980	4980	0
13	20231027	202500	127088010	4980	4980	4980	4980	0
14	20231027	202400	127088010	4980	4980	4980	4980	0
15	20231027	202300	127088010	4980	4980	4980	4980	0
16	20231027	202200	127088010	4980	4980	4980	4980	0
17	20231027	202100	127088010	4980	4980	4980	4980	0
18	20231027	202000	127088010	4980	4980	4980	4980	0
19	20231027	201900	127088010	4980	4980	4980	4980	0
20	20231027	201800	127088010	4980	4980	4980	4980	0
21	20231027	201700	127088010	4980	4980	4980	4980	0
22	20231027	201600	127088010	4980	4980	4980	4980	0
23	20231027	201500	127088010	4980	4980	4980	4980	0
24	20231027	201400	127088010	4980	4980	4980	4980	0
25	20231027	201300	127088010	4980	4980	4980	4980	0
26	20231027	201200	127088010	4980	4980	4980	4980	0
27	20231027	201100	127088010	4980	4980	4980	4980	0
28	20231027	201000	127088010	4980	4980	4980	4980	0
29	20231027	200900	127088010	4980	4980	4980	4980	0
30	20231027	200800	127088010	4980	4980	4980	4980	0
31	20231027	200700	127088010	4980	4980	4980	4980	0
32	20231027	200600	127088010	4980	4980	4980	4980	680
33	20231027	200500	127088010	4980	4980	4980	4980	0
34	20231027	200400	127088010	4980	4980	4980	4980	0
35	20231027	200300	127088010	4980	4980	4980	4980	0
36	20231027	200200	127088010	4980	4980	4980	4980	0
37	20231027	200100	127088010	4980	4980	4980	4980	0
38	20231027	200000	127088010	4980	4980	4980	4980	0
39	20231027	195900	127088010	4980	4980	4980	4980	0
40	20231027	195800	127088010	4980	4980	4980	4980	0
41	20231027	195700	127088010	4980	4980	4980	4980	0
42	20231027	195600	127088010	4980	4980	4980	4980	0
43	20231027	195500	127088010	4980	4980	4980	4980	0
44	20231027	195400	127088010	4980	4980	4980	4980	0
45	20231027	195300	127088010	4980	4980	4980	4980	0
46	20231027	195200	127088010	4980	4980	4980	4980	0
47	20231027	195100	127088010	4980	4980	4980	4980	0
48	20231027	195000	127088010	4980	4980	4980	4980	0
49	20231027	194900	127088010	4980	4980	4980	4980	0
50	20231027	194800	127088010	4980	4980	4980	4980	0
51	20231027	194700	127088010	4980	4980	4980	4980	0
52	20231027	194600	127088010	4980	4980	4980	4980	0
53	20231027	194500	127088010	4980	4980	4980	4980	0
54	20231027	194400	127088010	4980	4980	4980	4980	0
55	20231027	194300	127088010	4980	4980	4980	4980	0
56	20231027	194200	127088010	4980	4980	4980	4980	0
57	20231027	194100	127088010	4980	4980	4980	4980	0
58	20231027	194000	127088010	4980	4980	4980	4980	0
59	20231027	193900	127088010	4980	4980	4980	4980	0
60	20231027	193800	127088010	4980	4980	4980	4980	0
61	20231027	193700	127088010	4980	4980	4980	4980	0
62	20231027	193600	127088010	4980	4980	4980	4980	680
63	20231027	193500	127088010	4980	4980	4980	4980	0
64	20231027	193400	127088010	4980	4980	4980	4980	0
65	20231027	193300	127088010	4980	4980	4980	4980	0
66	20231027	193200	127088010	4980	4980	4980	4980	0
67	20231027	193100	127088010	4980	4980	4980	4980	0
68	20231027	193000	127088010	4980	4980	4980	4980	0
69	20231027	192900	127088010	4980	4980	4980	4980	0
70	20231027	192800	127088010	4980	4980	4980	4980	0
71	20231027	192700	127088010	4980	4980	4980	4980	0
72	20231027	192600	127088010	4980	4980	4980	4980	0
73	20231027	192500	127088010	4980	4980	4980	4980	0
74	20231027	192400	127088010	4980	4980	4980	4980	0
75	20231027	192300	127088010	4980	4980	4980	4980	0
76	20231027	192200	127088010	4980	4980	4980	4980	0
77	20231027	192100	127088010	4980	4980	4980	4980	0
78	20231027	192000	127088010	4980	4980	4980	4980	0
79	20231027	191900	127088010	4980	4980	4980	4980	0
80	20231027	191800	127088010	4980	4980	4980	4980	0
81	20231027	191700	127088010	4980	4980	4980	4980	0
82	20231027	191600	127088010	4980	4980	4980	4980	0
83	20231027	191500	127088010	4980	4980	4980	4980	0
84	20231027	191400	127088010	4980	4980	4980	4980	0
85	20231027	191300	127088010	4980	4980	4980	4980	0
86	20231027	191200	127088010	4980	4980	4980	4980	0
87	20231027	191100	127088010	4980	4980	4980	4980	0
88	20231027	191000	127088010	4980	4980	4980	4980	0
89	20231027	190900	127088010	4980	4980	4980	4980	0
90	20231027	190800	127088010	4980	4980	4980	4980	0
91	20231027	190700	127088010	4980	4980	4980	4980	0
92	20231027	190600	127088010	4980	4980	4980	4980	680
93	20231027	190500	127088010	4980	4980	4980	4980	0
94	20231027	190400	127088010	4980	4980	4980	4980	0
95	20231027	190300	127088010	4980	4980	4980	4980	0
96	20231027	190200	127088010	4980	4980	4980	4980	0
97	20231027	190100	127088010	4980	4980	4980	4980	0
98	20231027	190000	127088010	4980	4980	4980	4980	0
99	20231027	185900	127088010	4980	4980	4980	4980	0
100	20231027	185800	127088010	4980	4980	4980	4980	0
101	20231027	185700	127088010	4980	4980	4980	4980	0
102	20231027	185600	127088010	4980	4980	4980	4980	0
103	20231027	185500	127088010	4980	4980	4980	4980	0
104	20231027	185400	127088010	4980	4980	4980	4980	0
105	20231027	185300	127088010	4980	4980	4980	4980	0
106	20231027	185200	127088010	4980	4980	4980	4980	0
107	20231027	185100	127088010	4980	4980	4980	4980	0
108	20231027	185000	127088010	4980	4980	4980	4980	0
109	20231027	184900	127088010	4980	4980	4980	4980	0
110	20231027	184800	127088010	4980	4980	4980	4980	0
111	20231027	184700	127088010	4980	4980	4980	4980	0
112	20231027	184600	127088010	4980	4980	4980	4980	0
113	20231027	184500	127088010	4980	4980	4980	4980	0
114	20231027	184400	127088010	4980	4980	4980	4980	0
115	20231027	184300	127088010	4980	4980	4980	4980	0
116	20231027	184200	127088010	4980	4980	4980	4980	0
117	20231027	184100	127088010	4980	4980	4980	4980	0
118	20231027	184000	127088010	4980	4980	4980	4980	0
119	20231027	183900	127088010	4980	4980	4980	4980	0
120	20231027	183800	127088010	4980	4980	4980	4980	0
121	20231027	183700	127088010	4980	4980	4980	4980	0
122	20231027	183600	127088010	4980	4980	4980	4980	680
123	20231027	183500	127088010	4980	4980	4980	4980	0
124	20231027	183400	127088010	4980	4980	4980	4980	0
125	20231027	183300	127088010	4980	4980	4980	4980	0
126	20231027	183200	127088010	4980	4980	4980	4980	0
127	20231027	183100	127088010	4980	4980	4980	4980	0
128	20231027	183000	127088010	4980	4980	4980	4980	0
129	20231027	182900	127088010	4980	4980	4980	4980	0
130	20231027	182800	127088010	4980	4980	4980	4980	0
131	20231027	182700	127088010	4980	4980	4980	4980	0
132	20231027	182600	127088010	4980	4980	4980	4980	0
133	20231027	182500	127088010	4980	4980	4980	4980	0
134	20231027	182400	127088010	4980	4980	4980	4980	0
135	20231027	182300	127088010	4980	4980	4980	4980	0
136	20231027	182200	127088010	4980	4980	4980	4980	0
137	20231027	182100	127088010	4980	4980	4980	4980	0
138	20231027	182000	127088010	4980	4980	4980	4980	0
139	20231027	181900	127088010	4980	4980	4980	4980	0
140	20231027	181800	127088010	4980	4980	4980	4980	0
141	20231027	181700	127088010	4980	4980	4980	4980	0
142	20231027	181600	127088010	4980	4980	4980	4980	0
143	20231027	181500	127088010	4980	4980	4980	4980	0
144	20231027	181400	127088010	4980	4980	4980	4980	0
145	20231027	181300	127088010	4980	4980	4980	4980	0
146	20231027	181200	127088010	4980	4980	4980	4980	0
147	20231027	181100	127088010	4980	4980	4980	4980	0
148	20231027	181000	127088010	4980	4980	4980	4980	0
149	20231027	180900	127088010	4980	4980	4980	4980	0
150	20231027	180800	127088010	4980	4980	4980	4980	0
151	20231027	180700	127088010	4980	4980	4980	4980	0
152	20231027	180600	127088010	4980	4980	4980	4980	680
153	20231027	180500	127088010	4980	4980	4980	4980	0
154	20231027	180400	127088010	4980	4980	4980	4980	0
155	20231027	180300	127088010	4980	4980	4980	4980	0
156	20231027	180200	127088010	4980	4980	4980	4980	0
157	20231027	180100	127088010	4980	4980	4980	4980	0
158	20231027	180000	127088010	4980	4980	4980	4980	0
159	20231027	175900	127088010	4980	4980	4980	4980	0
160	20231027	175800	127088010	4980	4980	4980	4980	0
161	20231027	175700	127088010	4980	4980	4980	4980	0
162	20231027	175600	127088010	4980	4980	4980	4980	0
163	20231027	175500	127088010	4980	4980	4980	4980	0
164	20231027	175400	127088010	4980	4980	4980	4980	0
165	20231027	175300	127088010	4980	4980	4980	4980	0
166	20231027	175200	127088010	4980	4980	4980	4980	0
167	20231027	175100	127088010	4980	4980	4980	4980	0
168	20231027	175000	127088010	4980	4980	4980	4980	0
169	20231027	174900	127088010	4980	4980	4980	4980	0
170	20231027	174800	127088010	4980	4980	4980	4980	0
171	20231027	174700	127088010	4980	4980	4980	4980	0
172	20231027	174600	127088010	4980	4980	4980	4980	0
173	20231027	174500	127088010	4980	4980	4980	4980	0
174	20231027	174400	127088010	4980	4980	4980	4980	0
175	20231027	174300	127088010	4980	4980	4980	4980	0
176	20231027	174200	127088010	4980	4980	4980	4980	0
177	20231027	174100	127088010	4980	4980	4980	4980	0
178	20231027	174000	127088010	4980	4980	4980	4980	0
179	20231027	173900	127088010	4980	4980	4980	4980	0
180	20231027	173800	127088010	4980	4980	4980	4980	0
181	20231027	173700	127088010	4980	4980	4980	4980	0
182	20231027	173600	127088010	4980	4980	4980	4980	680
183	20231027	173500	127088010	4980	4980	4980	4980	0
184	20231027	173400	127088010	4980	4980	4980	4980	0
185	20231027	173300	127088010	4980	4980	4980	4980	0
186	20231027	173200	127088010	4980	4980	4980	4980	0
187	20231027	173100	127088010	4980	4980	4980	4980	0
188	20231027	173000	127088010	4980	4980	4980	4980	0
189	20231027	172900	127088010	4980	4980	4980	4980	0
190	20231027	172800	127088010	4980	4980	4980	4980	0
191	20231027	172700	127088010	4980	4980	4980	4980	0
192	20231027	172600	127088010	4980	4980	4980	4980	0
193	20231027	172500	127088010	4980	4980	4980	4980	0
194	20231027	172400	127088010	4980	4980	4980	4980	0
195	20231027	172300	127088010	4980	4980	4980	4980	0
196	20231027	172200	127088010	4980	4980	4980	4980	0
197	20231027	172100	127088010	4980	4980	4980	4980	0
198	20231027	172000	127088010	4980	4980	4980	4980	0
199	20231027	171900	127088010	4980	4980	4980	4980	0
200	20231027	171800	127088010	4980	4980	4980	4980	0
201	20231027	171700	127088010	4980	4980	4980	4980	0
202	20231027	171600	127088010	4980	4980	4980	4980	0
203	20231027	171500	127088010	4980	4980	4980	4980	0
204	20231027	171400	127088010	4980	4980	4980	4980	0
205	20231027	171300	127088010	4980	4980	4980	4980	0
206	20231027	171200	127088010	4980	4980	4980	4980	0
207	20231027	171100	127088010	4980	4980	4980	4980	0
208	20231027	171000	127088010	4980	4980	4980	4980	0
209	20231027	170900	127088010	4980	4980	4980	4980	0
210	20231027	170800	127088010	4980	4980	4980	4980	0
211	20231027	170700	127088010	4980	4980	4980	4980	0
212	20231027	170600	127088010	4980	4980	4980	4980	680
213	20231027	170500	127088010	4980	4980	4980	4980	0
214	20231027	170400	127088010	4980	4980	4980	4980	0
215	20231027	170300	127088010	4980	4980	4980	4980	0
216	20231027	170200	127088010	4980	4980	4980	4980	0
217	20231027	170100	127088010	4980	4980	4980	4980	0
218	20231027	170000	127088010	4980	4980	4980	4980	0
219	20231027	165900	127088010	4980	4980	4980	4980	0
220	20231027	165800	127088010	4980	4980	4980	4980	0
221	20231027	165700	127088010	4980	4980	4980	4980	0
222	20231027	165600	127088010	4980	4980	4980	4980	0
223	20231027	165500	127088010	4980	4980	4980	4980	0
224	20231027	165400	127088010	4980	4980	4980	4980	0
225	20231027	165300	127088010	4980	4980	4980	4980	0
226	20231027	165200	127088010	4980	4980	4980	4980	0
227	20231027	165100	127088010	4980	4980	4980	4980	0
228	20231027	165000	127088010	4980	4980	4980	4980	0
229	20231027	164900	127088010	4980	4980	4980	4980	0
230	20231027	164800	127088010	4980	4980	4980	4980	0
231	20231027	164700	127088010	4980	4980	4980	4980	0
232	20231027	164600	127088010	4980	4980	4980	4980	0
233	20231027	164500	127088010	4980	4980	4980	4980	0
234	20231027	164400	127088010	4980	4980	4980	4980	0
235	20231027	164300	127088010	4980	4980	4980	4980	0
236	20231027	164200	127088010	4980	4980	4980	4980	0
237	20231027	164100	127088010	4980	4980	4980	4980	0
238	20231027	164000	127088010	4980	4980	4980	4980	0
239	20231027	163900	127088010	4980	4980	4980	4980	0
240	20231027	163800	127088010	4980	4980	4980	4980	0
241	20231027	163700	127088010	4980	4980	4980	4980	0
242	20231027	163600	127088010	4980	4980	4980	4980	680
243	20231027	163500	127088010	4980	4980	4980	4980	0
244	20231027	163400	127088010	4980	4980	4980	4980	0
245	20231027	163300	127088010	4980	4980	4980	4980	0
246	20231027	163200	127088010	4980	4980	4980	4980	0
247	20231027	163100	127088010	4980	4980	4980	4980	0
248	20231027	163000	127088010	4980	4980	4980	4980	0
249	20231027	162900	127088010	4980	4980	4980	4980	0
250	20231027	162800	127088010	4980	4980	4980	4980	0
251	20231027	162700	127088010	4980	4980	4980	4980	0
252	20231027	162600	127088010	4980	4980	4980	4980	0
253	20231027	162500	127088010	4980	4980	4980	4980	0
254	20231027	162400	127088010	4980	4980	4980	4980	0
255	20231027	162300	127088010	4980	4980	4980	4980	0
256	20231027	162200	127088010	4980	4980	4980	4980	0
257	20231027	162100	127088010	4980	4980	4980	4980	0
258	20231027	162000	127088010	4980	4980	4980	4980	0
259	20231027	161900	127088010	4980	4980	4980	4980	0
260	20231027	161800	127088010	4980	4980	4980	4980	0
261	20231027	161700	127088010	4980	4980	4980	4980	0
262	20231027	161600	127088010	4980	4980	4980	4980	0
263	20231027	161500	127088010	4980	4980	4980	4980	0
264	20231027	161400	127088010	4980	4980	4980	4980	0
265	20231027	161300	127088010	4980	4980	4980	4980	0
266	20231027	161200	127088010	4980	4980	4980	4980	0
267	20231027	161100	127088010	4980	4980	4980	4980	0
268	20231027	161000	127088010	4980	4980	4980	4980	0
269	20231027	160900	127088010	4980	4980	4980	4980	0
270	20231027	160800	127088010	4980	4980	4980	4980	0
271	20231027	160700	127088010	4980	4980	4980	4980	0
272	20231027	160600	127088010	4980	4980	4980	4980	680
273	20231027	160500	127088010	4980	4980	4980	4980	0
274	20231027	160400	127088010	4980	4980	4980	4980	0
275	20231027	160300	127088010	4980	4980	4980	4980	0
276	20231027	160200	127088010	4980	4980	4980	4980	0
277	20231027	160100	127088010	4980	4980	4980	4980	0
278	20231027	160000	127088010	4980	4980	4980	4980	0
279	20231027	155900	127088010	4980	4980	4980	4980	0
280	20231027	155800	127088010	4980	4980	4980	4980	0
281	20231027	155700	127088010	4980	4980	4980	4980	0
282	20231027	155600	127088010	4980	4980	4980	4980	0
283	20231027	155500	127088010	4980	4980	4980	4980	0
284	20231027	155400	127088010	4980	4980	4980	4980	0
285	20231027	155300	127088010	4980	4980	4980	4980	0
286	20231027	155200	127088010	4980	4980	4980	4980	0
287	20231027	155100	127088010	4980	4980	4980	4980	0
288	20231027	155000	127088010	4980	4980	4980	4980	0
289	20231027	154900	127088010	4980	4980	4980	4980	0
290	20231027	154800	127088010	4980	4980	4980	4980	0
291	20231027	154700	127088010	4980	4980	4980	4980	0
292	20231027	154600	127088010	4980	4980	4980	4980	0
293	20231027	154500	127088010	4980	4980	4980	4980	0
294	20231027	154400	127088010	4980	4980	4980	4980	0
295	20231027	154300	127088010	4980	4980	4980	4980	0
296	20231027	154200	127088010	4980	4980	4980	4980	0
297	20231027	154100	127088010	4980	4980	4980	4980	0
298	20231027	154000	127088010	4980	4980	4980	4980	0
299	20231027	153900	127088010	4980	4980	4980	4980	0
300	20231027	153800	127088010	4980	4980	4980	4980	0
301	20231027	153700	127088010	4980	4980	4980	4980	0
302	20231027	153600	127088010	4980	4980	4980	4980	680
303	20231027	153500	127088010	4980	4980	4980	4980	0
304	20231027	153400	127088010	4980	4980	4980	4980	0
305	20231027	153300	127088010	4980	4980	4980	4980	0
306	20231027	153200	127088010	4980	4980	4980	4980	0
307	20231027	153100	127088010	4980	4980	4980	4980	0
308	20231027	153000	127088010	4980	4980	4980	4980	680
309	20231027	152900	123701610	5000	5000	5000	5000	0
310	20231027	152800	123701610	5000	5000	5000	5000	0
311	20231027	152700	123701610	5000	5000	5000	5000	0
312	20231027	152600	123701610	5000	5000	5000	5000	0
313	20231027	152500	123701610	5000	5000	5000	5000	0
314	20231027	152400	123701610	5000	5000	5000	5000	0
315	20231027	152300	123701610	5000	5000	5000	5000	0
316	20231027	152200	123701610	5000	5000	5000	5000	0
317	20231027	152100	123701610	5000	5000	5000	5000	0
318	20231027	152000	123701610	5000	5000	5000	5000	0
319	20231027	151900	123701610	5000	4980	5000	4980	3001
320	20231027	151800	108756610	5010	5000	5010	5000	101
321	20231027	151700	108251600	4980	4980	4980	4980	31
322	20231027	151600	108097220	5000	5000	5000	5000	0
323	20231027	151500	108097220	5000	4980	5000	4980	3
324	20231027	151400	108082260	4980	4980	4980	4980	0
325	20231027	151300	108082260	4980	4995	4995	4980	1151
326	20231027	151200	102342455	4995	4995	4995	4995	0
327	20231027	151100	102342455	4995	4995	4995	4995	0
328	20231027	151000	102342455	4995	4995	4995	4995	17
329	20231027	150900	102257540	5000	5000	5000	5000	50
330	20231027	150800	102007540	5000	5000	5000	5000	0
331	20231027	150700	102007540	5000	5000	5000	5000	1
332	20231027	150600	102002540	5000	5000	5000	5000	0
333	20231027	150500	102002540	5000	5000	5000	5000	0
334	20231027	150400	102002540	5000	5000	5000	5000	0
335	20231027	150300	102002540	5000	5000	5000	5000	0
336	20231027	150200	102002540	5000	5000	5000	5000	0
337	20231027	150100	102002540	5000	5000	5000	5000	0
338	20231027	150000	102002540	5000	5000	5000	5000	100
339	20231027	145900	101502540	5010	5010	5010	5010	0
340	20231027	145800	101502540	5010	5010	5010	5010	0
341	20231027	145700	101502540	5010	5010	5010	5010	0
342	20231027	145600	101502540	5010	5010	5010	5010	0
343	20231027	145500	101502540	5010	5010	5010	5010	0
344	20231027	145400	101502540	5010	5010	5010	5010	0
345	20231027	145300	101502540	5010	5010	5010	5010	0
346	20231027	145200	101502540	5010	5010	5010	5010	0
347	20231027	145100	101502540	5010	5010	5010	5010	1
348	20231027	145000	101497530	5000	5000	5000	5000	0
349	20231027	144900	101497530	5000	5000	5000	5000	60
350	20231027	144800	101197530	5000	5000	5000	5000	0
351	20231027	144700	101197530	5000	5000	5000	5000	0
352	20231027	144600	101197530	5000	5000	5000	5000	0
353	20231027	144500	101197530	5000	5000	5000	5000	0
354	20231027	144400	101197530	5000	5000	5000	5000	0
355	20231027	144300	101197530	5000	5000	5000	5000	0
356	20231027	144200	101197530	5000	5000	5000	5000	0
357	20231027	144100	101197530	5000	5000	5000	5000	0
358	20231027	144000	101197530	5000	5000	5000	5000	0
359	20231027	143900	101197530	5000	5000	5000	5000	0
360	20231027	143800	101197530	5000	5000	5000	5000	4
361	20231027	143700	101177530	5000	5000	5000	5000	0
362	20231027	143600	101177530	5000	5000	5000	5000	0
363	20231027	143500	101177530	5000	5000	5000	5000	0
364	20231027	143400	101177530	5000	5000	5000	5000	0
365	20231027	143300	101177530	5000	5000	5000	5000	0
366	20231027	143200	101177530	5000	4990	5000	4990	17
367	20231027	143100	101092690	4995	4995	4995	4995	20
368	20231027	143000	100992790	5000	4995	5000	4995	2
369	20231027	142900	100982795	5000	4995	5000	4995	6
370	20231027	142800	100952820	4995	4995	4995	4995	0
371	20231027	142700	100952820	4995	4995	4995	4995	0
372	20231027	142600	100952820	4995	4995	4995	4995	0
373	20231027	142500	100952820	4995	4995	4995	4995	0
374	20231027	142400	100952820	4995	4995	4995	4995	0
375	20231027	142300	100952820	4995	4995	4995	4995	0
376	20231027	142200	100952820	4995	4995	4995	4995	0
377	20231027	142100	100952820	4995	4995	4995	4995	0
378	20231027	142000	100952820	4995	4995	4995	4995	9
379	20231027	141900	100907865	4995	4995	4995	4995	0
380	20231027	141800	100907865	4995	4995	4995	4995	0
381	20231027	141700	100907865	4995	4995	4995	4995	0
382	20231027	141600	100907865	4995	4995	4995	4995	0
383	20231027	141500	100907865	4995	5000	5000	4995	15
384	20231027	141400	100832885	5020	5020	5020	5020	0
385	20231027	141300	100832885	5020	5020	5020	5020	0
386	20231027	141200	100832885	5020	5020	5020	5020	0
387	20231027	141100	100832885	5020	5020	5020	5020	0
388	20231027	141000	100832885	5020	5020	5020	5020	0
389	20231027	140900	100832885	5020	5020	5020	5020	0
390	20231027	140800	100832885	5020	5020	5020	5020	0
391	20231027	140700	100832885	5020	5020	5020	5020	0
392	20231027	140600	100832885	5020	5020	5020	5020	0
393	20231027	140500	100832885	5020	5020	5020	5020	0
394	20231027	140400	100832885	5020	5020	5020	5020	0
395	20231027	140300	100832885	5020	5020	5020	5020	0
396	20231027	140200	100832885	5020	5020	5020	5020	0
397	20231027	140100	100832885	5020	5020	5020	5020	0
398	20231027	140000	100832885	5020	5020	5020	5020	0
399	20231027	135900	100832885	5020	5020	5020	5020	0
400	20231027	135800	100832885	5020	5020	5020	5020	0
401	20231027	135700	100832885	5020	5020	5020	5020	0
402	20231027	135600	100832885	5020	5020	5020	5020	0
403	20231027	135500	100832885	5020	5020	5020	5020	0
404	20231027	135400	100832885	5020	5020	5020	5020	0
405	20231027	135300	100832885	5020	5020	5020	5020	0
406	20231027	135200	100832885	5020	5020	5020	5020	0
407	20231027	135100	100832885	5020	5020	5020	5020	0
408	20231027	135000	100832885	5020	5020	5020	5020	0
409	20231027	134900	100832885	5020	5020	5020	5020	0
410	20231027	134800	100832885	5020	5020	5020	5020	0
411	20231027	134700	100832885	5020	5020	5020	5020	0
412	20231027	134600	100832885	5020	5020	5020	5020	0
413	20231027	134500	100832885	5020	5020	5020	5020	0
414	20231027	134400	100832885	5020	5020	5020	5020	0
415	20231027	134300	100832885	5020	5020	5020	5020	0
416	20231027	134200	100832885	5020	5020	5020	5020	0
417	20231027	134100	100832885	5020	5020	5020	5020	0
418	20231027	134000	100832885	5020	5020	5020	5020	0
419	20231027	133900	100832885	5020	5020	5020	5020	0
420	20231027	133800	100832885	5020	5020	5020	5020	1
421	20231027	133700	100827865	5040	5040	5040	5040	0
422	20231027	133600	100827865	5040	5040	5040	5040	0
423	20231027	133500	100827865	5040	5040	5040	5040	0
424	20231027	133400	100827865	5040	5040	5040	5040	0
425	20231027	133300	100827865	5040	5040	5040	5040	0
426	20231027	133200	100827865	5040	5040	5040	5040	0
427	20231027	133100	100827865	5040	5000	5040	5000	2
428	20231027	133000	100817825	5000	4995	5030	4995	7002
429	20231027	132900	65597895	5030	4990	5030	4990	5000
430	20231027	132800	40472335	4995	4995	4995	4995	0
431	20231027	132700	40472335	4995	4995	4995	4995	0
432	20231027	132600	40472335	4995	4995	4995	4995	0
433	20231027	132500	40472335	4995	4995	4995	4995	0
434	20231027	132400	40472335	4995	4995	4995	4995	0
435	20231027	132300	40472335	4995	4995	4995	4995	1
436	20231027	132200	40467340	4980	4980	4980	4980	14
437	20231027	132100	40397620	4990	4990	4990	4990	1
438	20231027	132000	40392630	4990	4990	4990	4990	1
439	20231027	131900	40387640	4980	4980	4980	4980	0
440	20231027	131800	40387640	4980	4995	4995	4980	2752
441	20231027	131700	26661000	4995	5000	5000	4995	321
442	20231027	131600	25056140	5000	5000	5000	5000	0
443	20231027	131500	25056140	5000	5000	5000	5000	0
444	20231027	131400	25056140	5000	5000	5000	5000	90
445	20231027	131300	24606140	5000	5010	5010	5000	256
446	20231027	131200	23325080	5020	5020	5020	5020	0
447	20231027	131100	23325080	5020	5020	5020	5020	0
448	20231027	131000	23325080	5020	5020	5020	5020	2
449	20231027	130900	23315040	5020	5020	5020	5020	0
450	20231027	130800	23315040	5020	5020	5020	5020	0
451	20231027	130700	23315040	5020	5020	5020	5020	18
452	20231027	130600	23224680	5030	5030	5030	5030	0
453	20231027	130500	23224680	5030	5030	5030	5030	0
454	20231027	130400	23224680	5030	5030	5030	5030	1
455	20231027	130300	23219650	5030	5030	5030	5030	0
456	20231027	130200	23219650	5030	5030	5030	5030	10
457	20231027	130100	23169350	5030	5030	5030	5030	0
458	20231027	130000	23169350	5030	5030	5030	5030	0
459	20231027	125900	23169350	5030	5030	5030	5030	0
460	20231027	125800	23169350	5030	5030	5030	5030	0
461	20231027	125700	23169350	5030	5030	5030	5030	0
462	20231027	125600	23169350	5030	5030	5030	5030	0
463	20231027	125500	23169350	5030	5030	5030	5030	0
464	20231027	125400	23169350	5030	5030	5030	5030	0
465	20231027	125300	23169350	5030	5030	5030	5030	0
466	20231027	125200	23169350	5030	5030	5030	5030	0
467	20231027	125100	23169350	5030	5030	5030	5030	0
468	20231027	125000	23169350	5030	5030	5030	5030	0
469	20231027	124900	23169350	5030	5030	5030	5030	0
470	20231027	124800	23169350	5030	5030	5030	5030	0
471	20231027	124700	23169350	5030	5030	5030	5030	0
472	20231027	124600	23169350	5030	5030	5030	5030	0
473	20231027	124500	23169350	5030	5030	5030	5030	0
474	20231027	124400	23169350	5030	5030	5030	5030	0
475	20231027	124300	23169350	5030	5030	5030	5030	0
476	20231027	124200	23169350	5030	5000	5030	5000	99
477	20231027	124100	22673360	5010	5010	5010	5010	0
478	20231027	124000	22673360	5010	5010	5010	5010	0
479	20231027	123900	22673360	5010	5010	5010	5010	0
480	20231027	123800	22673360	5010	5010	5010	5010	0
481	20231027	123700	22673360	5010	5020	5020	5010	631
482	20231027	123600	19508940	5030	5030	5030	5030	256
483	20231027	123500	18221260	5030	5030	5030	5030	0
484	20231027	123400	18221260	5030	5030	5030	5030	10
485	20231027	123300	18170960	5030	5030	5030	5030	1
486	20231027	123200	18165930	5040	5040	5040	5040	0
487	20231027	123100	18165930	5040	5040	5040	5040	0
488	20231027	123000	18165930	5040	5040	5040	5040	0
489	20231027	122900	18165930	5040	5040	5040	5040	0
490	20231027	122800	18165930	5040	5040	5040	5040	0
491	20231027	122700	18165930	5040	5040	5040	5040	0
492	20231027	122600	18165930	5040	5040	5040	5040	0
493	20231027	122500	18165930	5040	5040	5040	5040	0
494	20231027	122400	18165930	5040	5040	5040	5040	0
495	20231027	122300	18165930	5040	5040	5040	5040	0
496	20231027	122200	18165930	5040	5040	5040	5040	0
497	20231027	122100	18165930	5040	5040	5040	5040	0
498	20231027	122000	18165930	5040	5040	5040	5040	0
499	20231027	121900	18165930	5040	5040	5040	5040	10
500	20231027	121800	18115530	5030	5030	5030	5030	95
501	20231027	121700	17637680	5030	5030	5030	5030	0
502	20231027	121600	17637680	5030	5030	5030	5030	0
503	20231027	121500	17637680	5030	5030	5030	5030	0
504	20231027	121400	17637680	5030	5030	5030	5030	1
505	20231027	121300	17632650	5030	5030	5030	5030	0
506	20231027	121200	17632650	5030	5030	5030	5030	0
507	20231027	121100	17632650	5030	5030	5030	5030	0
508	20231027	121000	17632650	5030	5030	5030	5030	0
509	20231027	120900	17632650	5030	5030	5030	5030	0
510	20231027	120800	17632650	5030	5030	5030	5030	0
511	20231027	120700	17632650	5030	5030	5030	5030	0
512	20231027	120600	17632650	5030	5030	5030	5030	0
513	20231027	120500	17632650	5030	5030	5030	5030	0
514	20231027	120400	17632650	5030	5030	5030	5030	0
515	20231027	120300	17632650	5030	5030	5030	5030	1
516	20231027	120200	17627620	5050	5040	5050	5040	90
517	20231027	120100	17173560	5040	5040	5040	5040	0
518	20231027	120000	17173560	5040	5040	5040	5040	0
519	20231027	115900	17173560	5040	5040	5040	5040	0
520	20231027	115800	17173560	5040	5040	5040	5040	0
521	20231027	115700	17173560	5040	5040	5040	5040	0
522	20231027	115600	17173560	5040	5040	5040	5040	0
523	20231027	115500	17173560	5040	5040	5040	5040	0
524	20231027	115400	17173560	5040	5040	5040	5040	0
525	20231027	115300	17173560	5040	5040	5040	5040	0
526	20231027	115200	17173560	5040	5040	5040	5040	2
527	20231027	115100	17163480	5030	5030	5030	5030	0
528	20231027	115000	17163480	5030	5030	5030	5030	0
529	20231027	114900	17163480	5030	5030	5030	5030	0
530	20231027	114800	17163480	5030	5030	5030	5030	456
531	20231027	114700	14869800	5030	5030	5030	5030	0
532	20231027	114600	14869800	5030	5030	5030	5030	0
533	20231027	114500	14869800	5030	5030	5030	5030	0
534	20231027	114400	14869800	5030	5030	5030	5030	0
535	20231027	114300	14869800	5030	5030	5030	5030	0
536	20231027	114200	14869800	5030	5030	5030	5030	0
537	20231027	114100	14869800	5030	5010	5030	5010	7
538	20231027	114000	14834610	5020	5020	5020	5020	0
539	20231027	113900	14834610	5020	5020	5020	5020	98
540	20231027	113800	14342650	5020	5020	5020	5020	0
541	20231027	113700	14342650	5020	5020	5020	5020	0
542	20231027	113600	14342650	5020	5020	5020	5020	0
543	20231027	113500	14342650	5020	5020	5020	5020	0
544	20231027	113400	14342650	5020	5020	5020	5020	0
545	20231027	113300	14342650	5020	5020	5020	5020	6
546	20231027	113200	14312530	5020	5020	5020	5020	0
547	20231027	113100	14312530	5020	5020	5020	5020	0
548	20231027	113000	14312530	5020	5020	5020	5020	0
549	20231027	112900	14312530	5020	5020	5020	5020	0
550	20231027	112800	14312530	5020	5020	5020	5020	0
551	20231027	112700	14312530	5020	5020	5020	5020	0
552	20231027	112600	14312530	5020	5020	5020	5020	0
553	20231027	112500	14312530	5020	5020	5020	5020	0
554	20231027	112400	14312530	5020	5020	5020	5020	0
555	20231027	112300	14312530	5020	5020	5020	5020	0
556	20231027	112200	14312530	5020	5020	5020	5020	0
557	20231027	112100	14312530	5020	5020	5020	5020	0
558	20231027	112000	14312530	5020	5020	5020	5020	0
559	20231027	111900	14312530	5020	5020	5020	5020	0
560	20231027	111800	14312530	5020	5020	5020	5020	0
561	20231027	111700	14312530	5020	5020	5020	5020	0
562	20231027	111600	14312530	5020	5020	5020	5020	0
563	20231027	111500	14312530	5020	5020	5020	5020	0
564	20231027	111400	14312530	5020	5020	5020	5020	0
565	20231027	111300	14312530	5020	5020	5020	5020	0
566	20231027	111200	14312530	5020	5020	5020	5020	0
567	20231027	111100	14312530	5020	5020	5020	5020	0
568	20231027	111000	14312530	5020	5020	5020	5020	0
569	20231027	110900	14312530	5020	5020	5020	5020	0
570	20231027	110800	14312530	5020	5000	5020	5000	5
571	20231027	110700	14287510	5000	5000	5000	5000	4
572	20231027	110600	14267510	5030	5030	5030	5030	0
573	20231027	110500	14267510	5030	5030	5030	5030	0
574	20231027	110400	14267510	5030	5030	5030	5030	0
575	20231027	110300	14267510	5030	5030	5030	5030	0
576	20231027	110200	14267510	5030	5030	5030	5030	0
577	20231027	110100	14267510	5030	5030	5030	5030	0
578	20231027	110000	14267510	5030	5030	5030	5030	0
579	20231027	105900	14267510	5030	5030	5030	5030	0
580	20231027	105800	14267510	5030	5030	5030	5030	0
581	20231027	105700	14267510	5030	5030	5030	5030	0
582	20231027	105600	14267510	5030	5020	5030	5020	2
583	20231027	105500	14257460	5020	5020	5020	5020	0
584	20231027	105400	14257460	5020	5020	5020	5020	0
585	20231027	105300	14257460	5020	5020	5020	5020	81
586	20231027	105200	13850840	5020	5020	5020	5020	0
587	20231027	105100	13850840	5020	5020	5020	5020	0
588	20231027	105000	13850840	5020	5020	5020	5020	0
589	20231027	104900	13850840	5020	5020	5020	5020	0
590	20231027	104800	13850840	5020	5020	5020	5020	0
591	20231027	104700	13850840	5020	5020	5020	5020	0
592	20231027	104600	13850840	5020	5020	5020	5020	20
593	20231027	104500	13750440	5020	5020	5020	5020	1
594	20231027	104400	13745420	5000	5000	5000	5000	0
595	20231027	104300	13745420	5000	5010	5010	5000	7
596	20231027	104200	13710410	5020	5020	5020	5020	0
597	20231027	104100	13710410	5020	5020	5020	5020	0
598	20231027	104000	13710410	5020	5020	5020	5020	0
599	20231027	103900	13710410	5020	5020	5020	5020	0
600	20231027	103800	13710410	5020	5020	5020	5020	0
601	20231027	103700	13710410	5020	5020	5020	5020	2
602	20231027	103600	13700370	5020	5020	5020	5020	0
603	20231027	103500	13700370	5020	5020	5020	5020	0
604	20231027	103400	13700370	5020	5020	5020	5020	0
605	20231027	103300	13700370	5020	5020	5020	5020	0
606	20231027	103200	13700370	5020	5020	5020	5020	0
607	20231027	103100	13700370	5020	5020	5020	5020	0
608	20231027	103000	13700370	5020	5020	5020	5020	0
609	20231027	102900	13700370	5020	5020	5020	5020	0
610	20231027	102800	13700370	5020	5020	5020	5020	13
611	20231027	102700	13635110	5020	5020	5020	5020	0
612	20231027	102600	13635110	5020	5020	5020	5020	0
613	20231027	102500	13635110	5020	5020	5020	5020	1
614	20231027	102400	13630090	5000	5000	5000	5000	0
615	20231027	102300	13630090	5000	5000	5000	5000	318
616	20231027	102200	12040090	5000	5000	5000	5000	0
617	20231027	102100	12040090	5000	4990	5000	4990	4
618	20231027	102000	12020120	4990	4990	4990	4990	1
619	20231027	101900	12015130	5000	5000	5000	5000	0
620	20231027	101800	12015130	5000	5000	5000	5000	0
621	20231027	101700	12015130	5000	5000	5000	5000	0
622	20231027	101600	12015130	5000	5000	5000	5000	0
623	20231027	101500	12015130	5000	5000	5000	5000	0
624	20231027	101400	12015130	5000	5000	5000	5000	0
625	20231027	101300	12015130	5000	5000	5000	5000	0
626	20231027	101200	12015130	5000	5000	5000	5000	0
627	20231027	101100	12015130	5000	5000	5000	5000	0
628	20231027	101000	12015130	5000	5000	5000	5000	0
629	20231027	100900	12015130	5000	5000	5000	5000	0
630	20231027	100800	12015130	5000	5000	5000	5000	0
631	20231027	100700	12015130	5000	5000	5000	5000	0
632	20231027	100600	12015130	5000	4995	5000	4995	2
633	20231027	100500	12005135	4985	4985	4985	4985	200
634	20231027	100400	11008135	5000	4985	5000	4985	10
635	20231027	100300	10958230	4985	4985	4985	4985	20
636	20231027	100200	10858530	4995	4995	4995	4995	0
637	20231027	100100	10858530	4995	4995	4995	4995	0
638	20231027	100000	10858530	4995	4995	4995	4995	0
639	20231027	095900	10858530	4995	4995	4995	4995	0
640	20231027	095800	10858530	4995	4995	4995	4995	0
641	20231027	095700	10858530	4995	4995	4995	4985	193
642	20231027	095600	9895015	5000	5000	5000	5000	0
643	20231027	095500	9895015	5000	5000	5000	5000	0
644	20231027	095400	9895015	5000	5000	5000	5000	0
645	20231027	095300	9895015	5000	5000	5000	5000	0
646	20231027	095200	9895015	5000	4995	5000	4995	11
647	20231027	095100	9840065	4995	4985	4995	4985	4
648	20231027	095000	9820115	4985	4985	4985	4985	78
649	20231027	094900	9431285	4995	4995	4995	4995	0
650	20231027	094800	9431285	4995	4995	4995	4995	0
651	20231027	094700	9431285	4995	4995	4995	4995	0
652	20231027	094600	9431285	4995	4995	4995	4995	0
653	20231027	094500	9431285	4995	4995	4995	4995	0
654	20231027	094400	9431285	4995	4995	4995	4995	0
655	20231027	094300	9431285	4995	4995	4995	4995	0
656	20231027	094200	9431285	4995	4995	4995	4995	0
657	20231027	094100	9431285	4995	4995	4995	4995	0
658	20231027	094000	9431285	4995	4995	4995	4995	0
659	20231027	093900	9431285	4995	4995	4995	4995	0
660	20231027	093800	9431285	4995	4995	4995	4995	0
661	20231027	093700	9431285	4995	4995	4995	4995	0
662	20231027	093600	9431285	4995	4995	4995	4995	1
663	20231027	093500	9426290	4995	4995	4995	4995	0
664	20231027	093400	9426290	4995	4995	4995	4995	0
665	20231027	093300	9426290	4995	4995	4995	4995	3
666	20231027	093200	9411305	4995	4995	4995	4995	0
667	20231027	093100	9411305	4995	4995	4995	4995	0
668	20231027	093000	9411305	4995	4995	4995	4995	0
669	20231027	092900	9411305	4995	4995	4995	4990	1588
670	20231027	092800	1484265	5010	5010	5010	5010	0
671	20231027	092700	1484265	5010	5010	5010	5010	0
672	20231027	092600	1484265	5010	5010	5010	5010	0
673	20231027	092500	1484265	5010	5010	5010	5010	0
674	20231027	092400	1484265	5010	5010	5010	5010	0
675	20231027	092300	1484265	5010	5010	5010	5010	0
676	20231027	092200	1484265	5010	5010	5010	5010	1
677	20231027	092100	1479255	5000	5000	5000	5000	0
678	20231027	092000	1479255	5000	5000	5000	5000	0
679	20231027	091900	1479255	5000	5000	5000	5000	0
680	20231027	091800	1479255	5000	5000	5000	5000	0
681	20231027	091700	1479255	5000	5000	5000	5000	0
682	20231027	091600	1479255	5000	4995	5000	4995	11
683	20231027	091500	1424260	4985	4985	4985	4985	0
684	20231027	091400	1424260	4985	4985	4985	4985	0
685	20231027	091300	1424260	4985	5000	5000	4985	35
686	20231027	091200	1249400	5020	5020	5020	5020	0
687	20231027	091100	1249400	5020	5020	5020	5020	2
688	20231027	091000	1239360	5020	5020	5020	5020	0
689	20231027	090900	1239360	5020	5000	5020	5000	2
690	20231027	090800	1229340	5000	5000	5000	5000	0
691	20231027	090700	1229340	5000	5000	5000	5000	0
692	20231027	090600	1229340	5000	5000	5000	5000	1
693	20231027	090500	1224340	5010	5010	5010	5010	0
694	20231027	090400	1224340	5010	5010	5010	5010	0
695	20231027	090300	1224340	5010	5010	5010	5010	5
696	20231027	090200	1199290	5010	5010	5010	5010	145
697	20231027	090100	472840	5040	5030	5040	5030	14
698	20231027	090000	402400	5030	5030	5030	5030	80