KissMeData/021320/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190200	44806360	4475	4475	4475	4475	150
3	20231027	190100	44806360	4475	4475	4475	4475	0
4	20231027	190000	44806360	4475	4475	4475	4475	0
5	20231027	185900	44806360	4475	4475	4475	4475	0
6	20231027	185800	44806360	4475	4475	4475	4475	0
7	20231027	185700	44806360	4475	4475	4475	4475	0
8	20231027	185600	44806360	4475	4475	4475	4475	0
9	20231027	185500	44806360	4475	4475	4475	4475	0
10	20231027	185400	44806360	4475	4475	4475	4475	0
11	20231027	185300	44806360	4475	4475	4475	4475	0
12	20231027	185200	44806360	4475	4475	4475	4475	0
13	20231027	185100	44806360	4475	4475	4475	4475	0
14	20231027	185000	44806360	4475	4475	4475	4475	0
15	20231027	184900	44806360	4475	4475	4475	4475	0
16	20231027	184800	44806360	4475	4475	4475	4475	0
17	20231027	184700	44806360	4475	4475	4475	4475	0
18	20231027	184600	44806360	4475	4475	4475	4475	0
19	20231027	184500	44806360	4475	4475	4475	4475	0
20	20231027	184400	44806360	4475	4475	4475	4475	0
21	20231027	184300	44806360	4475	4475	4475	4475	0
22	20231027	184200	44806360	4475	4475	4475	4475	0
23	20231027	184100	44806360	4475	4475	4475	4475	0
24	20231027	184000	44806360	4475	4475	4475	4475	0
25	20231027	183900	44806360	4475	4475	4475	4475	0
26	20231027	183800	44806360	4475	4475	4475	4475	0
27	20231027	183700	44806360	4475	4475	4475	4475	0
28	20231027	183600	44806360	4475	4475	4475	4475	0
29	20231027	183500	44806360	4475	4475	4475	4475	0
30	20231027	183400	44806360	4475	4475	4475	4475	0
31	20231027	183300	44806360	4475	4475	4475	4475	0
32	20231027	183200	44806360	4475	4475	4475	4475	150
33	20231027	183100	44806360	4475	4475	4475	4475	0
34	20231027	183000	44806360	4475	4475	4475	4475	0
35	20231027	182900	44806360	4475	4475	4475	4475	0
36	20231027	182800	44806360	4475	4475	4475	4475	0
37	20231027	182700	44806360	4475	4475	4475	4475	0
38	20231027	182600	44806360	4475	4475	4475	4475	0
39	20231027	182500	44806360	4475	4475	4475	4475	0
40	20231027	182400	44806360	4475	4475	4475	4475	0
41	20231027	182300	44806360	4475	4475	4475	4475	0
42	20231027	182200	44806360	4475	4475	4475	4475	0
43	20231027	182100	44806360	4475	4475	4475	4475	0
44	20231027	182000	44806360	4475	4475	4475	4475	0
45	20231027	181900	44806360	4475	4475	4475	4475	0
46	20231027	181800	44806360	4475	4475	4475	4475	0
47	20231027	181700	44806360	4475	4475	4475	4475	0
48	20231027	181600	44806360	4475	4475	4475	4475	0
49	20231027	181500	44806360	4475	4475	4475	4475	0
50	20231027	181400	44806360	4475	4475	4475	4475	0
51	20231027	181300	44806360	4475	4475	4475	4475	0
52	20231027	181200	44806360	4475	4475	4475	4475	0
53	20231027	181100	44806360	4475	4475	4475	4475	0
54	20231027	181000	44806360	4475	4475	4475	4475	0
55	20231027	180900	44806360	4475	4475	4475	4475	0
56	20231027	180800	44806360	4475	4475	4475	4475	0
57	20231027	180700	44806360	4475	4475	4475	4475	0
58	20231027	180600	44806360	4475	4475	4475	4475	0
59	20231027	180500	44806360	4475	4475	4475	4475	0
60	20231027	180400	44806360	4475	4475	4475	4475	0
61	20231027	180300	44806360	4475	4475	4475	4475	0
62	20231027	180200	44806360	4475	4475	4475	4475	150
63	20231027	180100	44806360	4475	4475	4475	4475	0
64	20231027	180000	44806360	4475	4475	4475	4475	0
65	20231027	175900	44806360	4475	4475	4475	4475	0
66	20231027	175800	44806360	4475	4475	4475	4475	0
67	20231027	175700	44806360	4475	4475	4475	4475	0
68	20231027	175600	44806360	4475	4475	4475	4475	0
69	20231027	175500	44806360	4475	4475	4475	4475	0
70	20231027	175400	44806360	4475	4475	4475	4475	0
71	20231027	175300	44806360	4475	4475	4475	4475	0
72	20231027	175200	44806360	4475	4475	4475	4475	0
73	20231027	175100	44806360	4475	4475	4475	4475	0
74	20231027	175000	44806360	4475	4475	4475	4475	0
75	20231027	174900	44806360	4475	4475	4475	4475	0
76	20231027	174800	44806360	4475	4475	4475	4475	0
77	20231027	174700	44806360	4475	4475	4475	4475	0
78	20231027	174600	44806360	4475	4475	4475	4475	0
79	20231027	174500	44806360	4475	4475	4475	4475	0
80	20231027	174400	44806360	4475	4475	4475	4475	0
81	20231027	174300	44806360	4475	4475	4475	4475	0
82	20231027	174200	44806360	4475	4475	4475	4475	0
83	20231027	174100	44806360	4475	4475	4475	4475	0
84	20231027	174000	44806360	4475	4475	4475	4475	0
85	20231027	173900	44806360	4475	4475	4475	4475	0
86	20231027	173800	44806360	4475	4475	4475	4475	0
87	20231027	173700	44806360	4475	4475	4475	4475	0
88	20231027	173600	44806360	4475	4475	4475	4475	0
89	20231027	173500	44806360	4475	4475	4475	4475	0
90	20231027	173400	44806360	4475	4475	4475	4475	0
91	20231027	173300	44806360	4475	4475	4475	4475	0
92	20231027	173200	44806360	4475	4475	4475	4475	150
93	20231027	173100	44806360	4475	4475	4475	4475	0
94	20231027	173000	44806360	4475	4475	4475	4475	0
95	20231027	172900	44806360	4475	4475	4475	4475	0
96	20231027	172800	44806360	4475	4475	4475	4475	0
97	20231027	172700	44806360	4475	4475	4475	4475	0
98	20231027	172600	44806360	4475	4475	4475	4475	0
99	20231027	172500	44806360	4475	4475	4475	4475	0
100	20231027	172400	44806360	4475	4475	4475	4475	0
101	20231027	172300	44806360	4475	4475	4475	4475	0
102	20231027	172200	44806360	4475	4475	4475	4475	0
103	20231027	172100	44806360	4475	4475	4475	4475	0
104	20231027	172000	44806360	4475	4475	4475	4475	0
105	20231027	171900	44806360	4475	4475	4475	4475	0
106	20231027	171800	44806360	4475	4475	4475	4475	0
107	20231027	171700	44806360	4475	4475	4475	4475	0
108	20231027	171600	44806360	4475	4475	4475	4475	0
109	20231027	171500	44806360	4475	4475	4475	4475	0
110	20231027	171400	44806360	4475	4475	4475	4475	0
111	20231027	171300	44806360	4475	4475	4475	4475	0
112	20231027	171200	44806360	4475	4475	4475	4475	0
113	20231027	171100	44806360	4475	4475	4475	4475	0
114	20231027	171000	44806360	4475	4475	4475	4475	0
115	20231027	170900	44806360	4475	4475	4475	4475	0
116	20231027	170800	44806360	4475	4475	4475	4475	0
117	20231027	170700	44806360	4475	4475	4475	4475	0
118	20231027	170600	44806360	4475	4475	4475	4475	0
119	20231027	170500	44806360	4475	4475	4475	4475	0
120	20231027	170400	44806360	4475	4475	4475	4475	0
121	20231027	170300	44806360	4475	4475	4475	4475	0
122	20231027	170200	44806360	4475	4475	4475	4475	150
123	20231027	170100	44806360	4475	4475	4475	4475	0
124	20231027	170000	44806360	4475	4475	4475	4475	0
125	20231027	165900	44806360	4475	4475	4475	4475	0
126	20231027	165800	44806360	4475	4475	4475	4475	0
127	20231027	165700	44806360	4475	4475	4475	4475	0
128	20231027	165600	44806360	4475	4475	4475	4475	0
129	20231027	165500	44806360	4475	4475	4475	4475	0
130	20231027	165400	44806360	4475	4475	4475	4475	0
131	20231027	165300	44806360	4475	4475	4475	4475	0
132	20231027	165200	44806360	4475	4475	4475	4475	0
133	20231027	165100	44806360	4475	4475	4475	4475	0
134	20231027	165000	44806360	4475	4475	4475	4475	0
135	20231027	164900	44806360	4475	4475	4475	4475	0
136	20231027	164800	44806360	4475	4475	4475	4475	0
137	20231027	164700	44806360	4475	4475	4475	4475	0
138	20231027	164600	44806360	4475	4475	4475	4475	0
139	20231027	164500	44806360	4475	4475	4475	4475	0
140	20231027	164400	44806360	4475	4475	4475	4475	0
141	20231027	164300	44806360	4475	4475	4475	4475	0
142	20231027	164200	44806360	4475	4475	4475	4475	0
143	20231027	164100	44806360	4475	4475	4475	4475	0
144	20231027	164000	44806360	4475	4475	4475	4475	0
145	20231027	163900	44806360	4475	4475	4475	4475	0
146	20231027	163800	44806360	4475	4475	4475	4475	0
147	20231027	163700	44806360	4475	4475	4475	4475	0
148	20231027	163600	44806360	4475	4475	4475	4475	0
149	20231027	163500	44806360	4475	4475	4475	4475	0
150	20231027	163400	44806360	4475	4475	4475	4475	0
151	20231027	163300	44806360	4475	4475	4475	4475	0
152	20231027	163200	44806360	4475	4475	4475	4475	150
153	20231027	163100	44806360	4475	4475	4475	4475	0
154	20231027	163000	44806360	4475	4475	4475	4475	0
155	20231027	162900	44806360	4475	4475	4475	4475	0
156	20231027	162800	44806360	4475	4475	4475	4475	0
157	20231027	162700	44806360	4475	4475	4475	4475	0
158	20231027	162600	44806360	4475	4475	4475	4475	0
159	20231027	162500	44806360	4475	4475	4475	4475	0
160	20231027	162400	44806360	4475	4475	4475	4475	0
161	20231027	162300	44806360	4475	4475	4475	4475	0
162	20231027	162200	44806360	4475	4475	4475	4475	0
163	20231027	162100	44806360	4475	4475	4475	4475	0
164	20231027	162000	44806360	4475	4475	4475	4475	0
165	20231027	161900	44806360	4475	4475	4475	4475	0
166	20231027	161800	44806360	4475	4475	4475	4475	0
167	20231027	161700	44806360	4475	4475	4475	4475	0
168	20231027	161600	44806360	4475	4475	4475	4475	0
169	20231027	161500	44806360	4475	4475	4475	4475	0
170	20231027	161400	44806360	4475	4475	4475	4475	0
171	20231027	161300	44806360	4475	4475	4475	4475	0
172	20231027	161200	44806360	4475	4475	4475	4475	0
173	20231027	161100	44806360	4475	4475	4475	4475	0
174	20231027	161000	44806360	4475	4475	4475	4475	0
175	20231027	160900	44806360	4475	4475	4475	4475	0
176	20231027	160800	44806360	4475	4475	4475	4475	0
177	20231027	160700	44806360	4475	4475	4475	4475	0
178	20231027	160600	44806360	4475	4475	4475	4475	0
179	20231027	160500	44806360	4475	4475	4475	4475	0
180	20231027	160400	44806360	4475	4475	4475	4475	0
181	20231027	160300	44806360	4475	4475	4475	4475	0
182	20231027	160200	44806360	4475	4475	4475	4475	150
183	20231027	160100	44806360	4475	4475	4475	4475	0
184	20231027	160000	44806360	4475	4475	4475	4475	0
185	20231027	155900	44806360	4475	4475	4475	4475	0
186	20231027	155800	44806360	4475	4475	4475	4475	0
187	20231027	155700	44806360	4475	4475	4475	4475	0
188	20231027	155600	44806360	4475	4475	4475	4475	0
189	20231027	155500	44806360	4475	4475	4475	4475	0
190	20231027	155400	44806360	4475	4475	4475	4475	0
191	20231027	155300	44806360	4475	4475	4475	4475	0
192	20231027	155200	44806360	4475	4475	4475	4475	0
193	20231027	155100	44806360	4475	4475	4475	4475	0
194	20231027	155000	44806360	4475	4475	4475	4475	0
195	20231027	154900	44806360	4475	4475	4475	4475	0
196	20231027	154800	44806360	4475	4475	4475	4475	0
197	20231027	154700	44806360	4475	4475	4475	4475	0
198	20231027	154600	44806360	4475	4475	4475	4475	0
199	20231027	154500	44806360	4475	4475	4475	4475	0
200	20231027	154400	44806360	4475	4475	4475	4475	0
201	20231027	154300	44806360	4475	4475	4475	4475	0
202	20231027	154200	44806360	4475	4475	4475	4475	0
203	20231027	154100	44806360	4475	4475	4475	4475	0
204	20231027	154000	44806360	4475	4475	4475	4475	0
205	20231027	153900	44806360	4475	4475	4475	4475	0
206	20231027	153800	44806360	4475	4475	4475	4475	0
207	20231027	153700	44806360	4475	4475	4475	4475	0
208	20231027	153600	44806360	4475	4475	4475	4475	0
209	20231027	153500	44806360	4475	4475	4475	4475	0
210	20231027	153400	44806360	4475	4475	4475	4475	0
211	20231027	153300	44806360	4475	4475	4475	4475	0
212	20231027	153200	44806360	4475	4475	4475	4475	150
213	20231027	153100	44806360	4475	4475	4475	4475	0
214	20231027	153000	44806360	4475	4475	4475	4475	150
215	20231027	152900	44135110	4475	4475	4475	4475	0
216	20231027	152800	44135110	4475	4475	4475	4475	0
217	20231027	152700	44135110	4475	4475	4475	4475	0
218	20231027	152600	44135110	4475	4475	4475	4475	0
219	20231027	152500	44135110	4475	4475	4475	4475	0
220	20231027	152400	44135110	4475	4475	4475	4475	0
221	20231027	152300	44135110	4475	4475	4475	4475	0
222	20231027	152200	44135110	4475	4475	4475	4475	0
223	20231027	152100	44135110	4475	4475	4475	4475	0
224	20231027	152000	44135110	4475	4475	4475	4475	0
225	20231027	151900	44135110	4475	4465	4475	4465	51
226	20231027	151800	43907060	4475	4475	4475	4475	0
227	20231027	151700	43907060	4475	4475	4475	4475	0
228	20231027	151600	43907060	4475	4475	4475	4475	0
229	20231027	151500	43907060	4475	4475	4475	4475	0
230	20231027	151400	43907060	4475	4475	4475	4475	0
231	20231027	151300	43907060	4475	4475	4475	4475	0
232	20231027	151200	43907060	4475	4475	4475	4475	0
233	20231027	151100	43907060	4475	4475	4475	4475	0
234	20231027	151000	43907060	4475	4475	4475	4475	0
235	20231027	150900	43907060	4475	4475	4475	4475	0
236	20231027	150800	43907060	4475	4475	4475	4475	3
237	20231027	150700	43893635	4440	4440	4440	4440	0
238	20231027	150600	43893635	4440	4440	4440	4440	23
239	20231027	150500	43791515	4440	4440	4440	4440	1
240	20231027	150400	43787075	4475	4475	4475	4475	0
241	20231027	150300	43787075	4475	4475	4475	4475	0
242	20231027	150200	43787075	4475	4470	4475	4470	6
243	20231027	150100	43760250	4440	4440	4440	4440	5
244	20231027	150000	43738050	4440	4440	4440	4440	92
245	20231027	145900	43329570	4450	4450	4450	4450	52
246	20231027	145800	43098170	4450	4450	4450	4450	14
247	20231027	145700	43035870	4455	4455	4455	4455	0
248	20231027	145600	43035870	4455	4455	4455	4455	0
249	20231027	145500	43035870	4455	4455	4455	4455	56
250	20231027	145400	42786390	4455	4455	4455	4455	0
251	20231027	145300	42786390	4455	4455	4455	4455	0
252	20231027	145200	42786390	4455	4455	4455	4455	0
253	20231027	145100	42786390	4455	4455	4455	4455	106
254	20231027	145000	42314160	4455	4455	4455	4455	0
255	20231027	144900	42314160	4455	4455	4455	4455	0
256	20231027	144800	42314160	4455	4455	4455	4455	30
257	20231027	144700	42180510	4455	4455	4455	4455	0
258	20231027	144600	42180510	4455	4455	4455	4455	0
259	20231027	144500	42180510	4455	4455	4455	4455	1
260	20231027	144400	42176055	4455	4455	4505	4455	18
261	20231027	144300	42095765	4450	4450	4450	4450	16
262	20231027	144200	42024565	4450	4455	4455	4450	1109
263	20231027	144100	37085655	4455	4465	4465	4455	120
264	20231027	144000	36550945	4460	4460	4460	4460	0
265	20231027	143900	36550945	4460	4460	4460	4460	0
266	20231027	143800	36550945	4460	4460	4460	4460	184
267	20231027	143700	35730305	4460	4460	4460	4460	0
268	20231027	143600	35730305	4460	4460	4460	4460	0
269	20231027	143500	35730305	4460	4460	4460	4460	0
270	20231027	143400	35730305	4460	4460	4460	4460	0
271	20231027	143300	35730305	4460	4460	4460	4460	0
272	20231027	143200	35730305	4460	4460	4460	4460	14
273	20231027	143100	35667865	4460	4460	4460	4460	0
274	20231027	143000	35667865	4460	4460	4460	4460	0
275	20231027	142900	35667865	4460	4460	4460	4460	0
276	20231027	142800	35667865	4460	4460	4460	4460	0
277	20231027	142700	35667865	4460	4460	4460	4460	1
278	20231027	142600	35663405	4460	4460	4460	4460	183
279	20231027	142500	34847225	4460	4460	4460	4460	94
280	20231027	142400	34427985	4460	4460	4460	4460	0
281	20231027	142300	34427985	4460	4460	4460	4460	0
282	20231027	142200	34427985	4460	4460	4460	4460	0
283	20231027	142100	34427985	4460	4460	4460	4460	0
284	20231027	142000	34427985	4460	4460	4460	4460	0
285	20231027	141900	34427985	4460	4460	4460	4460	0
286	20231027	141800	34427985	4460	4460	4460	4460	0
287	20231027	141700	34427985	4460	4460	4460	4460	0
288	20231027	141600	34427985	4460	4460	4460	4460	0
289	20231027	141500	34427985	4460	4460	4460	4460	0
290	20231027	141400	34427985	4460	4460	4460	4460	0
291	20231027	141300	34427985	4460	4460	4460	4460	0
292	20231027	141200	34427985	4460	4460	4460	4460	300
293	20231027	141100	33089985	4460	4460	4460	4460	0
294	20231027	141000	33089985	4460	4460	4460	4460	0
295	20231027	140900	33089985	4460	4460	4460	4460	0
296	20231027	140800	33089985	4460	4460	4460	4460	0
297	20231027	140700	33089985	4460	4460	4460	4460	0
298	20231027	140600	33089985	4460	4460	4460	4460	0
299	20231027	140500	33089985	4460	4460	4460	4460	0
300	20231027	140400	33089985	4460	4460	4460	4460	0
301	20231027	140300	33089985	4460	4460	4460	4460	10
302	20231027	140200	33045385	4525	4460	4525	4460	54
303	20231027	140100	32801365	4525	4525	4525	4525	0
304	20231027	140000	32801365	4525	4525	4525	4525	0
305	20231027	135900	32801365	4525	4525	4525	4525	0
306	20231027	135800	32801365	4525	4510	4525	4485	241
307	20231027	135700	31711870	4510	4510	4510	4510	0
308	20231027	135600	31711870	4510	4510	4510	4510	1
309	20231027	135500	31707360	4520	4520	4520	4520	0
310	20231027	135400	31707360	4520	4520	4520	4520	0
311	20231027	135300	31707360	4520	4520	4520	4520	0
312	20231027	135200	31707360	4520	4520	4520	4520	0
313	20231027	135100	31707360	4520	4520	4520	4520	0
314	20231027	135000	31707360	4520	4520	4520	4520	0
315	20231027	134900	31707360	4520	4520	4520	4520	14
316	20231027	134800	31644080	4460	4460	4460	4460	0
317	20231027	134700	31644080	4460	4520	4525	4460	123
318	20231027	134600	31089075	4520	4520	4520	4520	220
319	20231027	134500	30094675	4520	4520	4520	4520	0
320	20231027	134400	30094675	4520	4520	4520	4520	1
321	20231027	134300	30090155	4525	4525	4525	4525	0
322	20231027	134200	30090155	4525	4525	4525	4525	0
323	20231027	134100	30090155	4525	4525	4525	4525	0
324	20231027	134000	30090155	4525	4525	4525	4525	0
325	20231027	133900	30090155	4525	4525	4525	4525	0
326	20231027	133800	30090155	4525	4525	4525	4525	0
327	20231027	133700	30090155	4525	4525	4525	4525	0
328	20231027	133600	30090155	4525	4525	4525	4525	0
329	20231027	133500	30090155	4525	4525	4525	4525	0
330	20231027	133400	30090155	4525	4525	4525	4525	0
331	20231027	133300	30090155	4525	4510	4525	4465	410
332	20231027	133200	28238170	4520	4520	4520	4520	0
333	20231027	133100	28238170	4520	4520	4520	4520	0
334	20231027	133000	28238170	4520	4520	4520	4520	250
335	20231027	132900	27108170	4520	4520	4520	4520	0
336	20231027	132800	27108170	4520	4520	4520	4520	0
337	20231027	132700	27108170	4520	4515	4520	4515	250
338	20231027	132600	25978695	4520	4520	4520	4520	0
339	20231027	132500	25978695	4520	4520	4520	4520	0
340	20231027	132400	25978695	4520	4520	4520	4520	0
341	20231027	132300	25978695	4520	4520	4520	4520	0
342	20231027	132200	25978695	4520	4495	4520	4495	630
343	20231027	132100	23131405	4495	4495	4495	4495	0
344	20231027	132000	23131405	4495	4495	4495	4495	3
345	20231027	131900	23117920	4480	4480	4480	4480	0
346	20231027	131800	23117920	4480	4480	4480	4480	0
347	20231027	131700	23117920	4480	4480	4480	4480	30
348	20231027	131600	22983520	4480	4480	4480	4480	1
349	20231027	131500	22979040	4480	4480	4480	4480	0
350	20231027	131400	22979040	4480	4480	4480	4480	2
351	20231027	131300	22970080	4490	4490	4490	4490	0
352	20231027	131200	22970080	4490	4490	4490	4490	0
353	20231027	131100	22970080	4490	4490	4490	4490	0
354	20231027	131000	22970080	4490	4490	4490	4490	0
355	20231027	130900	22970080	4490	4490	4490	4490	0
356	20231027	130800	22970080	4490	4490	4490	4490	0
357	20231027	130700	22970080	4490	4490	4490	4490	0
358	20231027	130600	22970080	4490	4490	4490	4490	0
359	20231027	130500	22970080	4490	4490	4490	4490	0
360	20231027	130400	22970080	4490	4490	4490	4490	0
361	20231027	130300	22970080	4490	4490	4490	4490	0
362	20231027	130200	22970080	4490	4490	4490	4490	169
363	20231027	130100	22211270	4490	4490	4490	4490	0
364	20231027	130000	22211270	4490	4490	4490	4490	0
365	20231027	125900	22211270	4490	4490	4490	4490	0
366	20231027	125800	22211270	4490	4490	4490	4490	0
367	20231027	125700	22211270	4490	4490	4490	4490	0
368	20231027	125600	22211270	4490	4490	4490	4490	0
369	20231027	125500	22211270	4490	4490	4490	4490	0
370	20231027	125400	22211270	4490	4490	4490	4490	0
371	20231027	125300	22211270	4490	4490	4490	4490	0
372	20231027	125200	22211270	4490	4490	4490	4490	220
373	20231027	125100	21223470	4510	4510	4510	4510	0
374	20231027	125000	21223470	4510	4510	4510	4510	0
375	20231027	124900	21223470	4510	4510	4510	4510	0
376	20231027	124800	21223470	4510	4510	4510	4510	0
377	20231027	124700	21223470	4510	4510	4510	4510	0
378	20231027	124600	21223470	4510	4510	4510	4510	0
379	20231027	124500	21223470	4510	4510	4510	4510	0
380	20231027	124400	21223470	4510	4510	4510	4510	1
381	20231027	124300	21218960	4490	4490	4490	4490	0
382	20231027	124200	21218960	4490	4490	4490	4490	0
383	20231027	124100	21218960	4490	4490	4490	4490	0
384	20231027	124000	21218960	4490	4490	4490	4490	0
385	20231027	123900	21218960	4490	4490	4490	4490	22
386	20231027	123800	21120180	4500	4500	4500	4500	0
387	20231027	123700	21120180	4500	4500	4500	4500	0
388	20231027	123600	21120180	4500	4500	4500	4500	11
389	20231027	123500	21070680	4500	4500	4500	4500	0
390	20231027	123400	21070680	4500	4500	4500	4500	0
391	20231027	123300	21070680	4500	4500	4500	4500	0
392	20231027	123200	21070680	4500	4500	4500	4500	0
393	20231027	123100	21070680	4500	4495	4500	4495	3
394	20231027	123000	21057185	4500	4500	4500	4500	0
395	20231027	122900	21057185	4500	4500	4500	4500	0
396	20231027	122800	21057185	4500	4500	4500	4500	0
397	20231027	122700	21057185	4500	4500	4500	4500	0
398	20231027	122600	21057185	4500	4500	4500	4500	0
399	20231027	122500	21057185	4500	4500	4500	4500	0
400	20231027	122400	21057185	4500	4500	4500	4500	0
401	20231027	122300	21057185	4500	4500	4500	4500	0
402	20231027	122200	21057185	4500	4500	4500	4500	0
403	20231027	122100	21057185	4500	4500	4500	4500	0
404	20231027	122000	21057185	4500	4500	4500	4500	0
405	20231027	121900	21057185	4500	4500	4500	4500	0
406	20231027	121800	21057185	4500	4500	4500	4500	0
407	20231027	121700	21057185	4500	4500	4500	4500	0
408	20231027	121600	21057185	4500	4500	4500	4500	0
409	20231027	121500	21057185	4500	4500	4500	4500	0
410	20231027	121400	21057185	4500	4500	4500	4500	0
411	20231027	121300	21057185	4500	4500	4500	4500	0
412	20231027	121200	21057185	4500	4500	4500	4500	0
413	20231027	121100	21057185	4500	4500	4500	4500	0
414	20231027	121000	21057185	4500	4500	4500	4500	0
415	20231027	120900	21057185	4500	4500	4500	4500	0
416	20231027	120800	21057185	4500	4500	4500	4500	0
417	20231027	120700	21057185	4500	4500	4500	4500	0
418	20231027	120600	21057185	4500	4500	4500	4500	200
419	20231027	120500	20157185	4500	4500	4500	4500	0
420	20231027	120400	20157185	4500	4500	4500	4500	0
421	20231027	120300	20157185	4500	4500	4500	4500	0
422	20231027	120200	20157185	4500	4500	4500	4500	0
423	20231027	120100	20157185	4500	4500	4500	4500	0
424	20231027	120000	20157185	4500	4500	4500	4500	1
425	20231027	115900	20152685	4500	4500	4500	4500	8
426	20231027	115800	20116685	4500	4500	4500	4500	0
427	20231027	115700	20116685	4500	4500	4500	4500	14
428	20231027	115600	20053685	4500	4500	4500	4500	0
429	20231027	115500	20053685	4500	4500	4500	4500	1
430	20231027	115400	20049185	4450	4450	4450	4450	0
431	20231027	115300	20049185	4450	4450	4450	4450	0
432	20231027	115200	20049185	4450	4450	4450	4450	0
433	20231027	115100	20049185	4450	4450	4450	4450	0
434	20231027	115000	20049185	4450	4450	4450	4450	0
435	20231027	114900	20049185	4450	4450	4450	4450	0
436	20231027	114800	20049185	4450	4450	4450	4450	0
437	20231027	114700	20049185	4450	4450	4450	4450	0
438	20231027	114600	20049185	4450	4450	4450	4450	0
439	20231027	114500	20049185	4450	4450	4450	4450	0
440	20231027	114400	20049185	4450	4450	4450	4450	0
441	20231027	114300	20049185	4450	4450	4450	4450	0
442	20231027	114200	20049185	4450	4450	4450	4450	0
443	20231027	114100	20049185	4450	4450	4450	4450	0
444	20231027	114000	20049185	4450	4450	4450	4450	0
445	20231027	113900	20049185	4450	4450	4450	4450	5
446	20231027	113800	20026935	4500	4500	4500	4500	0
447	20231027	113700	20026935	4500	4500	4500	4500	0
448	20231027	113600	20026935	4500	4500	4500	4500	0
449	20231027	113500	20026935	4500	4500	4500	4500	0
450	20231027	113400	20026935	4500	4500	4500	4500	0
451	20231027	113300	20026935	4500	4500	4500	4500	0
452	20231027	113200	20026935	4500	4500	4500	4500	0
453	20231027	113100	20026935	4500	4500	4500	4500	0
454	20231027	113000	20026935	4500	4500	4500	4500	340
455	20231027	112900	18496935	4500	4500	4500	4500	0
456	20231027	112800	18496935	4500	4500	4500	4500	50
457	20231027	112700	18271935	4500	4500	4500	4500	1
458	20231027	112600	18267435	4500	4500	4500	4500	90
459	20231027	112500	17862435	4500	4500	4500	4500	500
460	20231027	112400	15612435	4500	4485	4500	4485	1070
461	20231027	112300	10800945	4430	4430	4430	4430	3
462	20231027	112200	10787655	4485	4485	4485	4485	0
463	20231027	112100	10787655	4485	4485	4485	4485	7
464	20231027	112000	10756260	4495	4495	4495	4495	0
465	20231027	111900	10756260	4495	4495	4495	4495	0
466	20231027	111800	10756260	4495	4495	4495	4495	0
467	20231027	111700	10756260	4495	4495	4495	4495	0
468	20231027	111600	10756260	4495	4495	4495	4495	0
469	20231027	111500	10756260	4495	4495	4495	4495	0
470	20231027	111400	10756260	4495	4495	4495	4495	0
471	20231027	111300	10756260	4495	4495	4495	4495	0
472	20231027	111200	10756260	4495	4495	4495	4495	0
473	20231027	111100	10756260	4495	4495	4495	4495	0
474	20231027	111000	10756260	4495	4495	4495	4495	0
475	20231027	110900	10756260	4495	4450	4495	4450	720
476	20231027	110800	7527010	4440	4440	4440	4440	0
477	20231027	110700	7527010	4440	4440	4440	4440	1
478	20231027	110600	7522570	4440	4440	4440	4440	0
479	20231027	110500	7522570	4440	4440	4440	4440	5
480	20231027	110400	7500370	4440	4440	4440	4440	19
481	20231027	110300	7416010	4440	4440	4440	4440	0
482	20231027	110200	7416010	4440	4440	4440	4440	1
483	20231027	110100	7411570	4440	4440	4440	4440	0
484	20231027	110000	7411570	4440	4440	4440	4440	0
485	20231027	105900	7411570	4440	4440	4440	4440	0
486	20231027	105800	7411570	4440	4440	4440	4440	0
487	20231027	105700	7411570	4440	4440	4440	4440	0
488	20231027	105600	7411570	4440	4440	4440	4440	0
489	20231027	105500	7411570	4440	4440	4440	4440	0
490	20231027	105400	7411570	4440	4440	4440	4440	0
491	20231027	105300	7411570	4440	4440	4440	4440	0
492	20231027	105200	7411570	4440	4440	4440	4440	0
493	20231027	105100	7411570	4440	4440	4440	4440	0
494	20231027	105000	7411570	4440	4440	4440	4440	0
495	20231027	104900	7411570	4440	4440	4440	4440	0
496	20231027	104800	7411570	4440	4440	4440	4440	0
497	20231027	104700	7411570	4440	4440	4440	4440	0
498	20231027	104600	7411570	4440	4420	4440	4420	645
499	20231027	104500	4560350	4420	4420	4420	4420	0
500	20231027	104400	4560350	4420	4420	4420	4420	0
501	20231027	104300	4560350	4420	4420	4420	4420	40
502	20231027	104200	4383550	4420	4420	4420	4420	0
503	20231027	104100	4383550	4420	4420	4420	4420	48
504	20231027	104000	4171390	4415	4415	4415	4415	0
505	20231027	103900	4171390	4415	4415	4415	4415	0
506	20231027	103800	4171390	4415	4415	4415	4415	0
507	20231027	103700	4171390	4415	4415	4415	4415	4
508	20231027	103600	4153730	4415	4415	4415	4415	7
509	20231027	103500	4122825	4420	4420	4420	4420	0
510	20231027	103400	4122825	4420	4420	4420	4420	0
511	20231027	103300	4122825	4420	4420	4420	4420	0
512	20231027	103200	4122825	4420	4420	4420	4420	0
513	20231027	103100	4122825	4420	4420	4420	4420	0
514	20231027	103000	4122825	4420	4420	4420	4420	0
515	20231027	102900	4122825	4420	4420	4420	4420	0
516	20231027	102800	4122825	4420	4420	4420	4420	0
517	20231027	102700	4122825	4420	4420	4420	4420	0
518	20231027	102600	4122825	4420	4420	4420	4420	0
519	20231027	102500	4122825	4420	4420	4420	4420	0
520	20231027	102400	4122825	4420	4420	4420	4420	5
521	20231027	102300	4100725	4420	4420	4420	4420	0
522	20231027	102200	4100725	4420	4420	4420	4420	0
523	20231027	102100	4100725	4420	4420	4420	4420	0
524	20231027	102000	4100725	4420	4420	4420	4420	9
525	20231027	101900	4060945	4435	4435	4435	4435	0
526	20231027	101800	4060945	4435	4435	4435	4435	0
527	20231027	101700	4060945	4435	4435	4435	4435	0
528	20231027	101600	4060945	4435	4435	4435	4435	0
529	20231027	101500	4060945	4435	4435	4435	4435	0
530	20231027	101400	4060945	4435	4435	4435	4435	0
531	20231027	101300	4060945	4435	4435	4435	4435	0
532	20231027	101200	4060945	4435	4435	4435	4435	0
533	20231027	101100	4060945	4435	4435	4435	4435	0
534	20231027	101000	4060945	4435	4435	4435	4435	0
535	20231027	100900	4060945	4435	4435	4435	4435	0
536	20231027	100800	4060945	4435	4435	4435	4435	0
537	20231027	100700	4060945	4435	4395	4435	4395	15
538	20231027	100600	3994620	4395	4395	4395	4395	0
539	20231027	100500	3994620	4395	4395	4395	4395	0
540	20231027	100400	3994620	4395	4395	4395	4395	0
541	20231027	100300	3994620	4395	4395	4395	4395	0
542	20231027	100200	3994620	4395	4395	4395	4395	16
543	20231027	100100	3924300	4390	4390	4390	4390	0
544	20231027	100000	3924300	4390	4390	4390	4390	0
545	20231027	095900	3924300	4390	4390	4390	4390	0
546	20231027	095800	3924300	4390	4390	4390	4390	0
547	20231027	095700	3924300	4390	4390	4390	4390	0
548	20231027	095600	3924300	4390	4395	4395	4390	50
549	20231027	095500	3704795	4390	4390	4390	4390	0
550	20231027	095400	3704795	4390	4390	4390	4390	0
551	20231027	095300	3704795	4390	4390	4390	4390	0
552	20231027	095200	3704795	4390	4390	4390	4390	0
553	20231027	095100	3704795	4390	4390	4390	4390	0
554	20231027	095000	3704795	4390	4390	4390	4390	0
555	20231027	094900	3704795	4390	4390	4390	4390	0
556	20231027	094800	3704795	4390	4390	4390	4390	0
557	20231027	094700	3704795	4390	4390	4390	4390	0
558	20231027	094600	3704795	4390	4390	4390	4390	3
559	20231027	094500	3691625	4390	4390	4390	4390	70
560	20231027	094400	3384325	4390	4390	4390	4390	0
561	20231027	094300	3384325	4390	4390	4390	4390	1
562	20231027	094200	3379935	4390	4390	4390	4390	0
563	20231027	094100	3379935	4390	4390	4390	4390	100
564	20231027	094000	2940935	4390	4390	4390	4390	2
565	20231027	093900	2932155	4390	4390	4390	4390	10
566	20231027	093800	2888255	4380	4380	4380	4380	0
567	20231027	093700	2888255	4380	4380	4380	4380	0
568	20231027	093600	2888255	4380	4385	4385	4380	5
569	20231027	093500	2866340	4400	4400	4400	4400	2
570	20231027	093400	2857540	4400	4400	4400	4400	0
571	20231027	093300	2857540	4400	4400	4400	4400	1
572	20231027	093200	2853140	4395	4395	4395	4395	0
573	20231027	093100	2853140	4395	4395	4395	4395	0
574	20231027	093000	2853140	4395	4395	4395	4395	0
575	20231027	092900	2853140	4395	4395	4395	4395	0
576	20231027	092800	2853140	4395	4395	4395	4395	0
577	20231027	092700	2853140	4395	4395	4395	4395	0
578	20231027	092600	2853140	4395	4395	4395	4395	1
579	20231027	092500	2848745	4395	4395	4395	4395	169
580	20231027	092400	2105990	4395	4395	4395	4395	0
581	20231027	092300	2105990	4395	4395	4395	4395	0
582	20231027	092200	2105990	4395	4395	4395	4395	0
583	20231027	092100	2105990	4395	4395	4395	4395	0
584	20231027	092000	2105990	4395	4395	4395	4395	0
585	20231027	091900	2105990	4395	4395	4395	4395	0
586	20231027	091800	2105990	4395	4395	4395	4395	1
587	20231027	091700	2101595	4400	4400	4400	4400	0
588	20231027	091600	2101595	4400	4400	4400	4400	0
589	20231027	091500	2101595	4400	4400	4400	4400	0
590	20231027	091400	2101595	4400	4400	4400	4400	0
591	20231027	091300	2101595	4400	4400	4400	4400	0
592	20231027	091200	2101595	4400	4405	4405	4400	169
593	20231027	091100	1357890	4400	4400	4400	4400	0
594	20231027	091000	1357890	4400	4400	4400	4400	0
595	20231027	090900	1357890	4400	4400	4400	4400	0
596	20231027	090800	1357890	4400	4400	4400	4400	0
597	20231027	090700	1357890	4400	4400	4400	4400	0
598	20231027	090600	1357890	4400	4400	4400	4400	0
599	20231027	090500	1357890	4400	4400	4400	4400	0
600	20231027	090400	1357890	4400	4400	4400	4400	102
601	20231027	090300	909090	4395	4395	4395	4395	0
602	20231027	090200	909090	4395	4395	4395	4395	0
603	20231027	090100	909090	4395	4395	4395	4395	12
604	20231027	090000	856350	4380	4380	4380	4380	45