KissMeData/238200/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202700	45422220	5060	5060	5060	5060	218
3	20231027	202600	45422220	5060	5060	5060	5060	0
4	20231027	202500	45422220	5060	5060	5060	5060	0
5	20231027	202400	45422220	5060	5060	5060	5060	0
6	20231027	202300	45422220	5060	5060	5060	5060	0
7	20231027	202200	45422220	5060	5060	5060	5060	0
8	20231027	202100	45422220	5060	5060	5060	5060	0
9	20231027	202000	45422220	5060	5060	5060	5060	0
10	20231027	201900	45422220	5060	5060	5060	5060	0
11	20231027	201800	45422220	5060	5060	5060	5060	0
12	20231027	201700	45422220	5060	5060	5060	5060	0
13	20231027	201600	45422220	5060	5060	5060	5060	0
14	20231027	201500	45422220	5060	5060	5060	5060	0
15	20231027	201400	45422220	5060	5060	5060	5060	0
16	20231027	201300	45422220	5060	5060	5060	5060	0
17	20231027	201200	45422220	5060	5060	5060	5060	0
18	20231027	201100	45422220	5060	5060	5060	5060	0
19	20231027	201000	45422220	5060	5060	5060	5060	0
20	20231027	200900	45422220	5060	5060	5060	5060	0
21	20231027	200800	45422220	5060	5060	5060	5060	0
22	20231027	200700	45422220	5060	5060	5060	5060	0
23	20231027	200600	45422220	5060	5060	5060	5060	0
24	20231027	200500	45422220	5060	5060	5060	5060	0
25	20231027	200400	45422220	5060	5060	5060	5060	0
26	20231027	200300	45422220	5060	5060	5060	5060	0
27	20231027	200200	45422220	5060	5060	5060	5060	0
28	20231027	200100	45422220	5060	5060	5060	5060	0
29	20231027	200000	45422220	5060	5060	5060	5060	0
30	20231027	195900	45422220	5060	5060	5060	5060	0
31	20231027	195800	45422220	5060	5060	5060	5060	0
32	20231027	195700	45422220	5060	5060	5060	5060	218
33	20231027	195600	45422220	5060	5060	5060	5060	0
34	20231027	195500	45422220	5060	5060	5060	5060	0
35	20231027	195400	45422220	5060	5060	5060	5060	0
36	20231027	195300	45422220	5060	5060	5060	5060	0
37	20231027	195200	45422220	5060	5060	5060	5060	0
38	20231027	195100	45422220	5060	5060	5060	5060	0
39	20231027	195000	45422220	5060	5060	5060	5060	0
40	20231027	194900	45422220	5060	5060	5060	5060	0
41	20231027	194800	45422220	5060	5060	5060	5060	0
42	20231027	194700	45422220	5060	5060	5060	5060	0
43	20231027	194600	45422220	5060	5060	5060	5060	0
44	20231027	194500	45422220	5060	5060	5060	5060	0
45	20231027	194400	45422220	5060	5060	5060	5060	0
46	20231027	194300	45422220	5060	5060	5060	5060	0
47	20231027	194200	45422220	5060	5060	5060	5060	0
48	20231027	194100	45422220	5060	5060	5060	5060	0
49	20231027	194000	45422220	5060	5060	5060	5060	0
50	20231027	193900	45422220	5060	5060	5060	5060	0
51	20231027	193800	45422220	5060	5060	5060	5060	0
52	20231027	193700	45422220	5060	5060	5060	5060	0
53	20231027	193600	45422220	5060	5060	5060	5060	0
54	20231027	193500	45422220	5060	5060	5060	5060	0
55	20231027	193400	45422220	5060	5060	5060	5060	0
56	20231027	193300	45422220	5060	5060	5060	5060	0
57	20231027	193200	45422220	5060	5060	5060	5060	0
58	20231027	193100	45422220	5060	5060	5060	5060	0
59	20231027	193000	45422220	5060	5060	5060	5060	0
60	20231027	192900	45422220	5060	5060	5060	5060	0
61	20231027	192800	45422220	5060	5060	5060	5060	0
62	20231027	192700	45422220	5060	5060	5060	5060	218
63	20231027	192600	45422220	5060	5060	5060	5060	0
64	20231027	192500	45422220	5060	5060	5060	5060	0
65	20231027	192400	45422220	5060	5060	5060	5060	0
66	20231027	192300	45422220	5060	5060	5060	5060	0
67	20231027	192200	45422220	5060	5060	5060	5060	0
68	20231027	192100	45422220	5060	5060	5060	5060	0
69	20231027	192000	45422220	5060	5060	5060	5060	0
70	20231027	191900	45422220	5060	5060	5060	5060	0
71	20231027	191800	45422220	5060	5060	5060	5060	0
72	20231027	191700	45422220	5060	5060	5060	5060	0
73	20231027	191600	45422220	5060	5060	5060	5060	0
74	20231027	191500	45422220	5060	5060	5060	5060	0
75	20231027	191400	45422220	5060	5060	5060	5060	0
76	20231027	191300	45422220	5060	5060	5060	5060	0
77	20231027	191200	45422220	5060	5060	5060	5060	0
78	20231027	191100	45422220	5060	5060	5060	5060	0
79	20231027	191000	45422220	5060	5060	5060	5060	0
80	20231027	190900	45422220	5060	5060	5060	5060	0
81	20231027	190800	45422220	5060	5060	5060	5060	0
82	20231027	190700	45422220	5060	5060	5060	5060	0
83	20231027	190600	45422220	5060	5060	5060	5060	0
84	20231027	190500	45422220	5060	5060	5060	5060	0
85	20231027	190400	45422220	5060	5060	5060	5060	0
86	20231027	190300	45422220	5060	5060	5060	5060	0
87	20231027	190200	45422220	5060	5060	5060	5060	0
88	20231027	190100	45422220	5060	5060	5060	5060	0
89	20231027	190000	45422220	5060	5060	5060	5060	0
90	20231027	185900	45422220	5060	5060	5060	5060	0
91	20231027	185800	45422220	5060	5060	5060	5060	0
92	20231027	185700	45422220	5060	5060	5060	5060	218
93	20231027	185600	45422220	5060	5060	5060	5060	0
94	20231027	185500	45422220	5060	5060	5060	5060	0
95	20231027	185400	45422220	5060	5060	5060	5060	0
96	20231027	185300	45422220	5060	5060	5060	5060	0
97	20231027	185200	45422220	5060	5060	5060	5060	0
98	20231027	185100	45422220	5060	5060	5060	5060	0
99	20231027	185000	45422220	5060	5060	5060	5060	0
100	20231027	184900	45422220	5060	5060	5060	5060	0
101	20231027	184800	45422220	5060	5060	5060	5060	0
102	20231027	184700	45422220	5060	5060	5060	5060	0
103	20231027	184600	45422220	5060	5060	5060	5060	0
104	20231027	184500	45422220	5060	5060	5060	5060	0
105	20231027	184400	45422220	5060	5060	5060	5060	0
106	20231027	184300	45422220	5060	5060	5060	5060	0
107	20231027	184200	45422220	5060	5060	5060	5060	0
108	20231027	184100	45422220	5060	5060	5060	5060	0
109	20231027	184000	45422220	5060	5060	5060	5060	0
110	20231027	183900	45422220	5060	5060	5060	5060	0
111	20231027	183800	45422220	5060	5060	5060	5060	0
112	20231027	183700	45422220	5060	5060	5060	5060	0
113	20231027	183600	45422220	5060	5060	5060	5060	0
114	20231027	183500	45422220	5060	5060	5060	5060	0
115	20231027	183400	45422220	5060	5060	5060	5060	0
116	20231027	183300	45422220	5060	5060	5060	5060	0
117	20231027	183200	45422220	5060	5060	5060	5060	0
118	20231027	183100	45422220	5060	5060	5060	5060	0
119	20231027	183000	45422220	5060	5060	5060	5060	0
120	20231027	182900	45422220	5060	5060	5060	5060	0
121	20231027	182800	45422220	5060	5060	5060	5060	0
122	20231027	182700	45422220	5060	5060	5060	5060	218
123	20231027	182600	45422220	5060	5060	5060	5060	0
124	20231027	182500	45422220	5060	5060	5060	5060	0
125	20231027	182400	45422220	5060	5060	5060	5060	0
126	20231027	182300	45422220	5060	5060	5060	5060	0
127	20231027	182200	45422220	5060	5060	5060	5060	0
128	20231027	182100	45422220	5060	5060	5060	5060	0
129	20231027	182000	45422220	5060	5060	5060	5060	0
130	20231027	181900	45422220	5060	5060	5060	5060	0
131	20231027	181800	45422220	5060	5060	5060	5060	0
132	20231027	181700	45422220	5060	5060	5060	5060	0
133	20231027	181600	45422220	5060	5060	5060	5060	0
134	20231027	181500	45422220	5060	5060	5060	5060	0
135	20231027	181400	45422220	5060	5060	5060	5060	0
136	20231027	181300	45422220	5060	5060	5060	5060	0
137	20231027	181200	45422220	5060	5060	5060	5060	0
138	20231027	181100	45422220	5060	5060	5060	5060	0
139	20231027	181000	45422220	5060	5060	5060	5060	0
140	20231027	180900	45422220	5060	5060	5060	5060	0
141	20231027	180800	45422220	5060	5060	5060	5060	0
142	20231027	180700	45422220	5060	5060	5060	5060	0
143	20231027	180600	45422220	5060	5060	5060	5060	0
144	20231027	180500	45422220	5060	5060	5060	5060	0
145	20231027	180400	45422220	5060	5060	5060	5060	0
146	20231027	180300	45422220	5060	5060	5060	5060	0
147	20231027	180200	45422220	5060	5060	5060	5060	0
148	20231027	180100	45422220	5060	5060	5060	5060	0
149	20231027	180000	45422220	5060	5060	5060	5060	0
150	20231027	175900	45422220	5060	5060	5060	5060	0
151	20231027	175800	45422220	5060	5060	5060	5060	0
152	20231027	175700	45422220	5060	5060	5060	5060	218
153	20231027	175600	45422220	5060	5060	5060	5060	0
154	20231027	175500	45422220	5060	5060	5060	5060	0
155	20231027	175400	45422220	5060	5060	5060	5060	0
156	20231027	175300	45422220	5060	5060	5060	5060	0
157	20231027	175200	45422220	5060	5060	5060	5060	0
158	20231027	175100	45422220	5060	5060	5060	5060	0
159	20231027	175000	45422220	5060	5060	5060	5060	0
160	20231027	174900	45422220	5060	5060	5060	5060	0
161	20231027	174800	45422220	5060	5060	5060	5060	0
162	20231027	174700	45422220	5060	5060	5060	5060	0
163	20231027	174600	45422220	5060	5060	5060	5060	0
164	20231027	174500	45422220	5060	5060	5060	5060	0
165	20231027	174400	45422220	5060	5060	5060	5060	0
166	20231027	174300	45422220	5060	5060	5060	5060	0
167	20231027	174200	45422220	5060	5060	5060	5060	0
168	20231027	174100	45422220	5060	5060	5060	5060	0
169	20231027	174000	45422220	5060	5060	5060	5060	0
170	20231027	173900	45422220	5060	5060	5060	5060	0
171	20231027	173800	45422220	5060	5060	5060	5060	0
172	20231027	173700	45422220	5060	5060	5060	5060	0
173	20231027	173600	45422220	5060	5060	5060	5060	0
174	20231027	173500	45422220	5060	5060	5060	5060	0
175	20231027	173400	45422220	5060	5060	5060	5060	0
176	20231027	173300	45422220	5060	5060	5060	5060	0
177	20231027	173200	45422220	5060	5060	5060	5060	0
178	20231027	173100	45422220	5060	5060	5060	5060	0
179	20231027	173000	45422220	5060	5060	5060	5060	0
180	20231027	172900	45422220	5060	5060	5060	5060	0
181	20231027	172800	45422220	5060	5060	5060	5060	0
182	20231027	172700	45422220	5060	5060	5060	5060	218
183	20231027	172600	45422220	5060	5060	5060	5060	0
184	20231027	172500	45422220	5060	5060	5060	5060	0
185	20231027	172400	45422220	5060	5060	5060	5060	0
186	20231027	172300	45422220	5060	5060	5060	5060	0
187	20231027	172200	45422220	5060	5060	5060	5060	0
188	20231027	172100	45422220	5060	5060	5060	5060	0
189	20231027	172000	45422220	5060	5060	5060	5060	0
190	20231027	171900	45422220	5060	5060	5060	5060	0
191	20231027	171800	45422220	5060	5060	5060	5060	0
192	20231027	171700	45422220	5060	5060	5060	5060	0
193	20231027	171600	45422220	5060	5060	5060	5060	0
194	20231027	171500	45422220	5060	5060	5060	5060	0
195	20231027	171400	45422220	5060	5060	5060	5060	0
196	20231027	171300	45422220	5060	5060	5060	5060	0
197	20231027	171200	45422220	5060	5060	5060	5060	0
198	20231027	171100	45422220	5060	5060	5060	5060	0
199	20231027	171000	45422220	5060	5060	5060	5060	0
200	20231027	170900	45422220	5060	5060	5060	5060	0
201	20231027	170800	45422220	5060	5060	5060	5060	0
202	20231027	170700	45422220	5060	5060	5060	5060	0
203	20231027	170600	45422220	5060	5060	5060	5060	0
204	20231027	170500	45422220	5060	5060	5060	5060	0
205	20231027	170400	45422220	5060	5060	5060	5060	0
206	20231027	170300	45422220	5060	5060	5060	5060	0
207	20231027	170200	45422220	5060	5060	5060	5060	0
208	20231027	170100	45422220	5060	5060	5060	5060	0
209	20231027	170000	45422220	5060	5060	5060	5060	0
210	20231027	165900	45422220	5060	5060	5060	5060	0
211	20231027	165800	45422220	5060	5060	5060	5060	0
212	20231027	165700	45422220	5060	5060	5060	5060	218
213	20231027	165600	45422220	5060	5060	5060	5060	0
214	20231027	165500	45422220	5060	5060	5060	5060	0
215	20231027	165400	45422220	5060	5060	5060	5060	0
216	20231027	165300	45422220	5060	5060	5060	5060	0
217	20231027	165200	45422220	5060	5060	5060	5060	0
218	20231027	165100	45422220	5060	5060	5060	5060	0
219	20231027	165000	45422220	5060	5060	5060	5060	0
220	20231027	164900	45422220	5060	5060	5060	5060	0
221	20231027	164800	45422220	5060	5060	5060	5060	0
222	20231027	164700	45422220	5060	5060	5060	5060	0
223	20231027	164600	45422220	5060	5060	5060	5060	0
224	20231027	164500	45422220	5060	5060	5060	5060	0
225	20231027	164400	45422220	5060	5060	5060	5060	0
226	20231027	164300	45422220	5060	5060	5060	5060	0
227	20231027	164200	45422220	5060	5060	5060	5060	0
228	20231027	164100	45422220	5060	5060	5060	5060	0
229	20231027	164000	45422220	5060	5060	5060	5060	0
230	20231027	163900	45422220	5060	5060	5060	5060	0
231	20231027	163800	45422220	5060	5060	5060	5060	0
232	20231027	163700	45422220	5060	5060	5060	5060	0
233	20231027	163600	45422220	5060	5060	5060	5060	0
234	20231027	163500	45422220	5060	5060	5060	5060	0
235	20231027	163400	45422220	5060	5060	5060	5060	0
236	20231027	163300	45422220	5060	5060	5060	5060	0
237	20231027	163200	45422220	5060	5060	5060	5060	0
238	20231027	163100	45422220	5060	5060	5060	5060	0
239	20231027	163000	45422220	5060	5060	5060	5060	0
240	20231027	162900	45422220	5060	5060	5060	5060	0
241	20231027	162800	45422220	5060	5060	5060	5060	0
242	20231027	162700	45422220	5060	5060	5060	5060	218
243	20231027	162600	45422220	5060	5060	5060	5060	0
244	20231027	162500	45422220	5060	5060	5060	5060	0
245	20231027	162400	45422220	5060	5060	5060	5060	0
246	20231027	162300	45422220	5060	5060	5060	5060	0
247	20231027	162200	45422220	5060	5060	5060	5060	0
248	20231027	162100	45422220	5060	5060	5060	5060	0
249	20231027	162000	45422220	5060	5060	5060	5060	0
250	20231027	161900	45422220	5060	5060	5060	5060	0
251	20231027	161800	45422220	5060	5060	5060	5060	0
252	20231027	161700	45422220	5060	5060	5060	5060	0
253	20231027	161600	45422220	5060	5060	5060	5060	0
254	20231027	161500	45422220	5060	5060	5060	5060	0
255	20231027	161400	45422220	5060	5060	5060	5060	0
256	20231027	161300	45422220	5060	5060	5060	5060	0
257	20231027	161200	45422220	5060	5060	5060	5060	0
258	20231027	161100	45422220	5060	5060	5060	5060	0
259	20231027	161000	45422220	5060	5060	5060	5060	0
260	20231027	160900	45422220	5060	5060	5060	5060	0
261	20231027	160800	45422220	5060	5060	5060	5060	0
262	20231027	160700	45422220	5060	5060	5060	5060	0
263	20231027	160600	45422220	5060	5060	5060	5060	0
264	20231027	160500	45422220	5060	5060	5060	5060	0
265	20231027	160400	45422220	5060	5060	5060	5060	0
266	20231027	160300	45422220	5060	5060	5060	5060	0
267	20231027	160200	45422220	5060	5060	5060	5060	0
268	20231027	160100	45422220	5060	5060	5060	5060	0
269	20231027	160000	45422220	5060	5060	5060	5060	0
270	20231027	155900	45422220	5060	5060	5060	5060	0
271	20231027	155800	45422220	5060	5060	5060	5060	0
272	20231027	155700	45422220	5060	5060	5060	5060	218
273	20231027	155600	45422220	5060	5060	5060	5060	0
274	20231027	155500	45422220	5060	5060	5060	5060	0
275	20231027	155400	45422220	5060	5060	5060	5060	0
276	20231027	155300	45422220	5060	5060	5060	5060	0
277	20231027	155200	45422220	5060	5060	5060	5060	0
278	20231027	155100	45422220	5060	5060	5060	5060	0
279	20231027	155000	45422220	5060	5060	5060	5060	0
280	20231027	154900	45422220	5060	5060	5060	5060	0
281	20231027	154800	45422220	5060	5060	5060	5060	0
282	20231027	154700	45422220	5060	5060	5060	5060	0
283	20231027	154600	45422220	5060	5060	5060	5060	0
284	20231027	154500	45422220	5060	5060	5060	5060	0
285	20231027	154400	45422220	5060	5060	5060	5060	0
286	20231027	154300	45422220	5060	5060	5060	5060	0
287	20231027	154200	45422220	5060	5060	5060	5060	0
288	20231027	154100	45422220	5060	5060	5060	5060	0
289	20231027	154000	45422220	5060	5060	5060	5060	0
290	20231027	153900	45422220	5060	5060	5060	5060	0
291	20231027	153800	45422220	5060	5060	5060	5060	0
292	20231027	153700	45422220	5060	5060	5060	5060	0
293	20231027	153600	45422220	5060	5060	5060	5060	0
294	20231027	153500	45422220	5060	5060	5060	5060	0
295	20231027	153400	45422220	5060	5060	5060	5060	0
296	20231027	153300	45422220	5060	5060	5060	5060	0
297	20231027	153200	45422220	5060	5060	5060	5060	0
298	20231027	153100	45422220	5060	5060	5060	5060	0
299	20231027	153000	45422220	5060	5060	5060	5060	218
300	20231027	152900	44319140	5060	5060	5060	5060	0
301	20231027	152800	44319140	5060	5060	5060	5060	0
302	20231027	152700	44319140	5060	5060	5060	5060	0
303	20231027	152600	44319140	5060	5060	5060	5060	0
304	20231027	152500	44319140	5060	5060	5060	5060	0
305	20231027	152400	44319140	5060	5060	5060	5060	0
306	20231027	152300	44319140	5060	5060	5060	5060	0
307	20231027	152200	44319140	5060	5060	5060	5060	0
308	20231027	152100	44319140	5060	5060	5060	5060	0
309	20231027	152000	44319140	5060	5060	5060	5060	0
310	20231027	151900	44319140	5060	5060	5060	5060	0
311	20231027	151800	44319140	5060	5060	5060	5060	0
312	20231027	151700	44319140	5060	5060	5060	5060	0
313	20231027	151600	44319140	5060	5060	5060	5060	4
314	20231027	151500	44298900	5090	5090	5090	5090	0
315	20231027	151400	44298900	5090	5090	5090	5090	1
316	20231027	151300	44293810	5100	5100	5100	5100	5
317	20231027	151200	44268310	5100	5100	5100	5100	0
318	20231027	151100	44268310	5100	5100	5100	5100	0
319	20231027	151000	44268310	5100	5100	5100	5100	0
320	20231027	150900	44268310	5100	5100	5100	5100	0
321	20231027	150800	44268310	5100	5100	5100	5100	0
322	20231027	150700	44268310	5100	5100	5100	5100	0
323	20231027	150600	44268310	5100	5100	5100	5100	50
324	20231027	150500	44013310	5100	5100	5100	5100	0
325	20231027	150400	44013310	5100	5100	5100	5100	100
326	20231027	150300	43503310	5100	5100	5100	5100	50
327	20231027	150200	43248310	5100	5100	5100	5100	0
328	20231027	150100	43248310	5100	5100	5100	5100	0
329	20231027	150000	43248310	5100	5080	5100	5080	100
330	20231027	145900	42739840	5080	5080	5080	5080	0
331	20231027	145800	42739840	5080	5080	5080	5080	0
332	20231027	145700	42739840	5080	5080	5080	5080	0
333	20231027	145600	42739840	5080	5080	5080	5080	0
334	20231027	145500	42739840	5080	5080	5080	5080	0
335	20231027	145400	42739840	5080	5080	5080	5080	0
336	20231027	145300	42739840	5080	5090	5090	5080	24
337	20231027	145200	42617910	5100	5100	5100	5100	0
338	20231027	145100	42617910	5100	5100	5100	5100	1
339	20231027	145000	42612810	5080	5080	5080	5080	0
340	20231027	144900	42612810	5080	5080	5080	5080	4
341	20231027	144800	42592490	5100	5100	5100	5100	0
342	20231027	144700	42592490	5100	5100	5100	5100	0
343	20231027	144600	42592490	5100	5100	5100	5100	0
344	20231027	144500	42592490	5100	5100	5100	5100	1
345	20231027	144400	42587390	5100	5100	5100	5100	0
346	20231027	144300	42587390	5100	5100	5100	5100	0
347	20231027	144200	42587390	5100	5100	5100	5100	0
348	20231027	144100	42587390	5100	5100	5100	5100	0
349	20231027	144000	42587390	5100	5100	5100	5100	1
350	20231027	143900	42582290	5100	5100	5100	5100	0
351	20231027	143800	42582290	5100	5100	5100	5100	0
352	20231027	143700	42582290	5100	5100	5100	5100	0
353	20231027	143600	42582290	5100	5100	5100	5100	0
354	20231027	143500	42582290	5100	5100	5100	5100	0
355	20231027	143400	42582290	5100	5100	5100	5100	0
356	20231027	143300	42582290	5100	5100	5100	5100	0
357	20231027	143200	42582290	5100	5100	5100	5100	2
358	20231027	143100	42572090	5100	5100	5100	5100	0
359	20231027	143000	42572090	5100	5090	5100	5090	10
360	20231027	142900	42521170	5090	5090	5090	5090	0
361	20231027	142800	42521170	5090	5090	5090	5090	48
362	20231027	142700	42276850	5090	5080	5090	5080	85
363	20231027	142600	41844550	5090	5090	5090	5090	0
364	20231027	142500	41844550	5090	5090	5090	5090	128
365	20231027	142400	41193030	5100	5100	5100	5100	68
366	20231027	142300	40846230	5110	5110	5110	5110	0
367	20231027	142200	40846230	5110	5120	5120	5110	63
368	20231027	142100	40523680	5140	5140	5140	5140	0
369	20231027	142000	40523680	5140	5140	5140	5140	0
370	20231027	141900	40523680	5140	5140	5140	5140	0
371	20231027	141800	40523680	5140	5140	5140	5140	62
372	20231027	141700	40205000	5140	5140	5140	5140	15
373	20231027	141600	40127900	5140	5140	5140	5140	0
374	20231027	141500	40127900	5140	5140	5140	5140	0
375	20231027	141400	40127900	5140	5140	5140	5140	0
376	20231027	141300	40127900	5140	5140	5140	5140	256
377	20231027	141200	38812060	5140	5140	5140	5140	0
378	20231027	141100	38812060	5140	5140	5140	5140	0
379	20231027	141000	38812060	5140	5130	5140	5130	756
380	20231027	140900	34933760	5130	5130	5130	5130	0
381	20231027	140800	34933760	5130	5130	5130	5130	0
382	20231027	140700	34933760	5130	5130	5130	5130	0
383	20231027	140600	34933760	5130	5130	5130	5130	0
384	20231027	140500	34933760	5130	5130	5130	5130	0
385	20231027	140400	34933760	5130	5130	5130	5130	0
386	20231027	140300	34933760	5130	5130	5130	5130	0
387	20231027	140200	34933760	5130	5130	5130	5130	20
388	20231027	140100	34831160	5130	5130	5130	5130	0
389	20231027	140000	34831160	5130	5130	5130	5130	0
390	20231027	135900	34831160	5130	5130	5130	5130	0
391	20231027	135800	34831160	5130	5130	5130	5130	0
392	20231027	135700	34831160	5130	5130	5130	5130	0
393	20231027	135600	34831160	5130	5130	5130	5130	0
394	20231027	135500	34831160	5130	5130	5130	5130	0
395	20231027	135400	34831160	5130	5130	5130	5130	0
396	20231027	135300	34831160	5130	5130	5130	5130	30
397	20231027	135200	34677260	5130	5130	5130	5130	0
398	20231027	135100	34677260	5130	5130	5130	5130	0
399	20231027	135000	34677260	5130	5130	5130	5130	0
400	20231027	134900	34677260	5130	5100	5130	5100	2
401	20231027	134800	34667030	5120	5120	5120	5120	1
402	20231027	134700	34661910	5130	5130	5130	5130	0
403	20231027	134600	34661910	5130	5130	5130	5130	0
404	20231027	134500	34661910	5130	5130	5130	5130	0
405	20231027	134400	34661910	5130	5130	5130	5130	0
406	20231027	134300	34661910	5130	5130	5130	5130	0
407	20231027	134200	34661910	5130	5130	5130	5130	0
408	20231027	134100	34661910	5130	5130	5130	5130	0
409	20231027	134000	34661910	5130	5130	5130	5130	0
410	20231027	133900	34661910	5130	5130	5130	5130	0
411	20231027	133800	34661910	5130	5120	5130	5120	2
412	20231027	133700	34651660	5100	5100	5100	5100	21
413	20231027	133600	34544560	5100	5100	5100	5100	0
414	20231027	133500	34544560	5100	5100	5100	5100	0
415	20231027	133400	34544560	5100	5100	5100	5100	0
416	20231027	133300	34544560	5100	5100	5100	5100	0
417	20231027	133200	34544560	5100	5100	5100	5100	0
418	20231027	133100	34544560	5100	5100	5100	5100	0
419	20231027	133000	34544560	5100	5100	5100	5100	0
420	20231027	132900	34544560	5100	5100	5100	5100	33
421	20231027	132800	34376260	5130	5130	5130	5130	0
422	20231027	132700	34376260	5130	5130	5130	5130	0
423	20231027	132600	34376260	5130	5130	5130	5130	1
424	20231027	132500	34371130	5140	5140	5140	5140	0
425	20231027	132400	34371130	5140	5140	5140	5140	0
426	20231027	132300	34371130	5140	5140	5140	5140	0
427	20231027	132200	34371130	5140	5140	5140	5140	0
428	20231027	132100	34371130	5140	5140	5140	5140	0
429	20231027	132000	34371130	5140	5140	5140	5140	0
430	20231027	131900	34371130	5140	5140	5140	5140	0
431	20231027	131800	34371130	5140	5140	5140	5140	0
432	20231027	131700	34371130	5140	5130	5140	5130	20
433	20231027	131600	34268510	5110	5110	5110	5110	0
434	20231027	131500	34268510	5110	5110	5110	5110	0
435	20231027	131400	34268510	5110	5110	5110	5110	1
436	20231027	131300	34263400	5140	5140	5140	5140	0
437	20231027	131200	34263400	5140	5140	5140	5140	0
438	20231027	131100	34263400	5140	5140	5140	5140	0
439	20231027	131000	34263400	5140	5140	5140	5140	0
440	20231027	130900	34263400	5140	5140	5140	5140	0
441	20231027	130800	34263400	5140	5140	5140	5140	0
442	20231027	130700	34263400	5140	5140	5140	5140	0
443	20231027	130600	34263400	5140	5140	5140	5140	0
444	20231027	130500	34263400	5140	5140	5140	5140	0
445	20231027	130400	34263400	5140	5140	5140	5140	0
446	20231027	130300	34263400	5140	5140	5140	5140	0
447	20231027	130200	34263400	5140	5140	5140	5140	0
448	20231027	130100	34263400	5140	5140	5140	5140	0
449	20231027	130000	34263400	5140	5140	5140	5140	0
450	20231027	125900	34263400	5140	5140	5140	5140	0
451	20231027	125800	34263400	5140	5140	5140	5140	0
452	20231027	125700	34263400	5140	5120	5140	5120	30
453	20231027	125600	34109760	5110	5120	5120	5110	232
454	20231027	125500	32924220	5140	5140	5140	5140	0
455	20231027	125400	32924220	5140	5140	5140	5140	0
456	20231027	125300	32924220	5140	5140	5140	5140	0
457	20231027	125200	32924220	5140	5140	5140	5140	0
458	20231027	125100	32924220	5140	5140	5140	5140	0
459	20231027	125000	32924220	5140	5140	5140	5140	0
460	20231027	124900	32924220	5140	5140	5140	5140	0
461	20231027	124800	32924220	5140	5120	5140	5120	3
462	20231027	124700	32908840	5140	5140	5140	5140	0
463	20231027	124600	32908840	5140	5140	5140	5140	3
464	20231027	124500	32893420	5150	5150	5150	5150	0
465	20231027	124400	32893420	5150	5150	5150	5150	0
466	20231027	124300	32893420	5150	5150	5150	5150	0
467	20231027	124200	32893420	5150	5150	5150	5150	0
468	20231027	124100	32893420	5150	5150	5150	5150	0
469	20231027	124000	32893420	5150	5150	5150	5150	6
470	20231027	123900	32862520	5160	5160	5160	5160	0
471	20231027	123800	32862520	5160	5160	5160	5160	0
472	20231027	123700	32862520	5160	5160	5160	5160	0
473	20231027	123600	32862520	5160	5160	5160	5160	1
474	20231027	123500	32857360	5150	5150	5150	5150	3
475	20231027	123400	32841910	5150	5150	5150	5150	11
476	20231027	123300	32785260	5170	5170	5170	5170	0
477	20231027	123200	32785260	5170	5170	5170	5170	0
478	20231027	123100	32785260	5170	5160	5170	5110	128
479	20231027	123000	32130490	5170	5170	5170	5170	0
480	20231027	122900	32130490	5170	5170	5170	5170	0
481	20231027	122800	32130490	5170	5170	5170	5170	0
482	20231027	122700	32130490	5170	5170	5170	5170	1
483	20231027	122600	32125320	5170	5170	5170	5170	0
484	20231027	122500	32125320	5170	5170	5170	5170	0
485	20231027	122400	32125320	5170	5170	5170	5170	0
486	20231027	122300	32125320	5170	5170	5170	5170	0
487	20231027	122200	32125320	5170	5140	5170	5140	2
488	20231027	122100	32115010	5180	5150	5180	5150	24
489	20231027	122000	31991380	5160	5170	5180	5160	19
490	20231027	121900	31893150	5170	5170	5170	5170	0
491	20231027	121800	31893150	5170	5170	5170	5170	1
492	20231027	121700	31887980	5180	5170	5180	5170	12
493	20231027	121600	31825930	5170	5170	5170	5170	1
494	20231027	121500	31820760	5170	5170	5170	5170	0
495	20231027	121400	31820760	5170	5170	5170	5170	0
496	20231027	121300	31820760	5170	5170	5170	5170	59
497	20231027	121200	31515730	5180	5180	5180	5180	0
498	20231027	121100	31515730	5180	5180	5180	5180	0
499	20231027	121000	31515730	5180	5190	5190	5180	88
500	20231027	120900	31059130	5190	5170	5190	5170	232
501	20231027	120800	29857710	5170	5170	5170	5170	0
502	20231027	120700	29857710	5170	5170	5170	5170	0
503	20231027	120600	29857710	5170	5160	5180	5160	24
504	20231027	120500	29733660	5160	5150	5160	5150	53
505	20231027	120400	29460700	5150	5150	5150	5150	0
506	20231027	120300	29460700	5150	5150	5150	5150	0
507	20231027	120200	29460700	5150	5120	5150	5120	80
508	20231027	120100	29050400	5110	5110	5110	5110	0
509	20231027	120000	29050400	5110	5110	5110	5110	0
510	20231027	115900	29050400	5110	5120	5120	5110	286
511	20231027	115800	27586090	5150	5150	5150	5150	0
512	20231027	115700	27586090	5150	5150	5150	5150	9
513	20231027	115600	27539740	5150	5150	5150	5150	11
514	20231027	115500	27483090	5150	5150	5150	5150	0
515	20231027	115400	27483090	5150	5150	5150	5150	0
516	20231027	115300	27483090	5150	5150	5150	5150	0
517	20231027	115200	27483090	5150	5130	5150	5130	166
518	20231027	115100	26629200	5160	5160	5160	5160	0
519	20231027	115000	26629200	5160	5160	5160	5160	0
520	20231027	114900	26629200	5160	5160	5160	5160	0
521	20231027	114800	26629200	5160	5160	5160	5160	0
522	20231027	114700	26629200	5160	5160	5160	5160	0
523	20231027	114600	26629200	5160	5160	5160	5160	0
524	20231027	114500	26629200	5160	5160	5160	5160	0
525	20231027	114400	26629200	5160	5160	5160	5160	0
526	20231027	114300	26629200	5160	5170	5170	5130	8
527	20231027	114200	26588060	5140	5140	5140	5140	41
528	20231027	114100	26377320	5140	5140	5140	5140	1
529	20231027	114000	26372180	5180	5140	5180	5140	45
530	20231027	113900	26140380	5150	5150	5150	5150	0
531	20231027	113800	26140380	5150	5150	5150	5150	20
532	20231027	113700	26037380	5150	5130	5150	5130	376
533	20231027	113600	24107530	5120	5120	5120	5120	127
534	20231027	113500	23457290	5120	5110	5120	5110	50
535	20231027	113400	23201780	5110	5110	5110	5110	0
536	20231027	113300	23201780	5110	5110	5110	5110	0
537	20231027	113200	23201780	5110	5110	5110	5110	77
538	20231027	113100	22808310	5110	5110	5110	5110	0
539	20231027	113000	22808310	5110	5110	5110	5110	1
540	20231027	112900	22803200	5120	5120	5120	5120	0
541	20231027	112800	22803200	5120	5120	5120	5120	0
542	20231027	112700	22803200	5120	5120	5120	5120	0
543	20231027	112600	22803200	5120	5120	5120	5120	0
544	20231027	112500	22803200	5120	5120	5120	5120	0
545	20231027	112400	22803200	5120	5110	5120	5110	12
546	20231027	112300	22741860	5100	5100	5100	5100	222
547	20231027	112200	21609660	5090	5090	5090	5090	43
548	20231027	112100	21390790	5090	5090	5090	5090	0
549	20231027	112000	21390790	5090	5090	5090	5090	0
550	20231027	111900	21390790	5090	5090	5090	5090	0
551	20231027	111800	21390790	5090	5080	5090	5080	10
552	20231027	111700	21339970	5080	5080	5080	5080	0
553	20231027	111600	21339970	5080	5080	5080	5080	10
554	20231027	111500	21289170	5080	5080	5080	5080	3
555	20231027	111400	21273930	5080	5080	5080	5080	314
556	20231027	111300	19678810	5100	5100	5100	5100	1
557	20231027	111200	19673710	5080	5080	5080	5080	186
558	20231027	111100	18728830	5080	5080	5080	5080	0
559	20231027	111000	18728830	5080	5080	5080	5080	0
560	20231027	110900	18728830	5080	5080	5080	5080	0
561	20231027	110800	18728830	5080	5080	5080	5080	0
562	20231027	110700	18728830	5080	5080	5080	5080	0
563	20231027	110600	18728830	5080	5080	5080	5080	0
564	20231027	110500	18728830	5080	5080	5080	5080	0
565	20231027	110400	18728830	5080	5080	5080	5080	0
566	20231027	110300	18728830	5080	5080	5080	5080	0
567	20231027	110200	18728830	5080	5080	5080	5080	0
568	20231027	110100	18728830	5080	5080	5080	5080	0
569	20231027	110000	18728830	5080	5080	5080	5080	0
570	20231027	105900	18728830	5080	5080	5080	5080	0
571	20231027	105800	18728830	5080	5080	5080	5080	2
572	20231027	105700	18718670	5080	5080	5080	5080	0
573	20231027	105600	18718670	5080	5080	5080	5080	0
574	20231027	105500	18718670	5080	5080	5080	5080	0
575	20231027	105400	18718670	5080	5080	5080	5080	0
576	20231027	105300	18718670	5080	5080	5080	5080	0
577	20231027	105200	18718670	5080	5080	5080	5080	0
578	20231027	105100	18718670	5080	5080	5080	5080	0
579	20231027	105000	18718670	5080	5080	5080	5080	0
580	20231027	104900	18718670	5080	5080	5080	5080	0
581	20231027	104800	18718670	5080	5080	5080	5080	0
582	20231027	104700	18718670	5080	5080	5080	5080	0
583	20231027	104600	18718670	5080	5080	5080	5080	0
584	20231027	104500	18718670	5080	5080	5080	5080	0
585	20231027	104400	18718670	5080	5080	5080	5080	0
586	20231027	104300	18718670	5080	5080	5080	5080	0
587	20231027	104200	18718670	5080	5080	5080	5080	0
588	20231027	104100	18718670	5080	5080	5080	5080	0
589	20231027	104000	18718670	5080	5080	5080	5080	0
590	20231027	103900	18718670	5080	5080	5080	5080	0
591	20231027	103800	18718670	5080	5080	5080	5080	0
592	20231027	103700	18718670	5080	5080	5080	5080	2
593	20231027	103600	18708510	5080	5080	5080	5080	15
594	20231027	103500	18632310	5080	5080	5080	5080	1
595	20231027	103400	18627230	5140	5140	5140	5140	0
596	20231027	103300	18627230	5140	5140	5140	5140	0
597	20231027	103200	18627230	5140	5070	5140	5070	50
598	20231027	103100	18373660	5070	5070	5070	5070	1
599	20231027	103000	18368590	5150	5070	5150	5070	116
600	20231027	102900	17780310	5150	5050	5180	5050	317
601	20231027	102800	16170850	5100	5050	5100	5050	32
602	20231027	102700	16008540	5050	5020	5050	5020	318
603	20231027	102600	14411000	5020	5020	5020	5020	1
604	20231027	102500	14405980	5010	5010	5010	5010	0
605	20231027	102400	14405980	5010	5010	5010	5010	0
606	20231027	102300	14405980	5010	5010	5010	5010	0
607	20231027	102200	14405980	5010	5010	5010	5010	68
608	20231027	102100	14065300	5000	5000	5000	5000	10
609	20231027	102000	14015300	5000	5000	5000	5000	201
610	20231027	101900	13010300	5000	5000	5000	5000	0
611	20231027	101800	13010300	5000	5000	5000	5000	0
612	20231027	101700	13010300	5000	5000	5000	5000	1
613	20231027	101600	13005300	4995	4995	4995	4995	4
614	20231027	101500	12985320	5000	5000	5000	5000	0
615	20231027	101400	12985320	5000	5000	5000	5000	0
616	20231027	101300	12985320	5000	5000	5000	5000	0
617	20231027	101200	12985320	5000	5000	5000	5000	10
618	20231027	101100	12935320	5000	5000	5000	5000	0
619	20231027	101000	12935320	5000	4995	5000	4995	6
620	20231027	100900	12905345	4995	4995	4995	4995	0
621	20231027	100800	12905345	4995	4995	4995	4995	0
622	20231027	100700	12905345	4995	4995	4995	4995	0
623	20231027	100600	12905345	4995	4995	4995	4995	0
624	20231027	100500	12905345	4995	4995	4995	4995	0
625	20231027	100400	12905345	4995	4970	4995	4970	5
626	20231027	100300	12880450	4985	4980	4985	4970	14
627	20231027	100200	12810715	4985	4990	4995	4985	28
628	20231027	100100	12670920	4995	4955	4995	4955	49
629	20231027	100000	12427325	4955	4955	4955	4955	0
630	20231027	095900	12427325	4955	4955	4955	4955	0
631	20231027	095800	12427325	4955	4955	4955	4955	0
632	20231027	095700	12427325	4955	4955	4955	4955	0
633	20231027	095600	12427325	4955	4955	4955	4955	0
634	20231027	095500	12427325	4955	4955	4955	4955	1
635	20231027	095400	12422370	4965	4965	4965	4965	0
636	20231027	095300	12422370	4965	4955	4965	4955	90
637	20231027	095200	11976120	4975	4975	5000	4975	59
638	20231027	095100	11681960	4990	4975	4990	4975	600
639	20231027	095000	8688590	4975	4975	4975	4975	0
640	20231027	094900	8688590	4975	4975	4975	4975	7
641	20231027	094800	8653765	4980	4980	4980	4980	0
642	20231027	094700	8653765	4980	4980	4980	4980	0
643	20231027	094600	8653765	4980	4980	4980	4980	9
644	20231027	094500	8608945	4980	4930	4980	4930	14
645	20231027	094400	8539820	4930	4930	4930	4930	0
646	20231027	094300	8539820	4930	4930	4930	4930	14
647	20231027	094200	8470800	4930	4930	4930	4930	0
648	20231027	094100	8470800	4930	4930	4930	4930	67
649	20231027	094000	8140490	4930	4930	4930	4930	2
650	20231027	093900	8130630	4995	4995	4995	4995	0
651	20231027	093800	8130630	4995	4995	4995	4995	0
652	20231027	093700	8130630	4995	4930	5000	4930	161
653	20231027	093600	7334230	4935	4940	5010	4935	101
654	20231027	093500	6835610	4940	4940	4940	4940	0
655	20231027	093400	6835610	4940	4940	4940	4940	2
656	20231027	093300	6825730	4940	4940	4940	4940	6
657	20231027	093200	6796090	5010	5010	5010	5010	0
658	20231027	093100	6796090	5010	5010	5010	5010	0
659	20231027	093000	6796090	5010	5010	5010	5010	0
660	20231027	092900	6796090	5010	5010	5010	5010	0
661	20231027	092800	6796090	5010	5010	5010	5010	0
662	20231027	092700	6796090	5010	5010	5010	5010	0
663	20231027	092600	6796090	5010	5010	5010	5010	0
664	20231027	092500	6796090	5010	4940	5010	4940	44
665	20231027	092400	6576755	4970	4940	4970	4940	40
666	20231027	092300	6378390	4940	4940	4940	4940	0
667	20231027	092200	6378390	4940	4940	4940	4940	16
668	20231027	092100	6299350	4935	4935	4935	4935	25
669	20231027	092000	6175975	4970	4970	4970	4970	20
670	20231027	091900	6076575	4980	4975	4980	4975	200
671	20231027	091800	5080625	4990	4990	4990	4990	0
672	20231027	091700	5080625	4990	4990	4990	4990	0
673	20231027	091600	5080625	4990	4990	4990	4990	0
674	20231027	091500	5080625	4990	4990	4990	4990	0
675	20231027	091400	5080625	4990	4990	4990	4990	0
676	20231027	091300	5080625	4990	4990	4990	4990	0
677	20231027	091200	5080625	4990	4990	4990	4990	0
678	20231027	091100	5080625	4990	4990	4990	4990	0
679	20231027	091000	5080625	4990	4990	4990	4990	0
680	20231027	090900	5080625	4990	4990	4990	4990	1
681	20231027	090800	5075635	5020	5020	5020	5020	0
682	20231027	090700	5075635	5020	4950	5020	4950	197
683	20231027	090600	4097550	4950	4950	4950	4950	0
684	20231027	090500	4097550	4950	4950	4950	4950	0
685	20231027	090400	4097550	4950	4950	4950	4950	0
686	20231027	090300	4097550	4950	4905	4950	4905	11
687	20231027	090200	4043550	4950	4950	4950	4950	0
688	20231027	090100	4043550	4950	4950	4950	4950	100
689	20231027	090000	3548550	4945	4900	4945	4900	723