KissMeData/046440/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191700	425358710	5010	5010	5010	5010	3649
3	20231019	191600	425358710	5010	5010	5010	5010	0
4	20231019	191500	425358710	5010	5010	5010	5010	0
5	20231019	191400	425358710	5010	5010	5010	5010	0
6	20231019	191300	425358710	5010	5010	5010	5010	0
7	20231019	191200	425358710	5010	5010	5010	5010	0
8	20231019	191100	425358710	5010	5010	5010	5010	0
9	20231019	191000	425358710	5010	5010	5010	5010	0
10	20231019	190900	425358710	5010	5010	5010	5010	0
11	20231019	190800	425358710	5010	5010	5010	5010	0
12	20231019	190700	425358710	5010	5010	5010	5010	0
13	20231019	190600	425358710	5010	5010	5010	5010	0
14	20231019	190500	425358710	5010	5010	5010	5010	0
15	20231019	190400	425358710	5010	5010	5010	5010	0
16	20231019	190300	425358710	5010	5010	5010	5010	0
17	20231019	190200	425358710	5010	5010	5010	5010	0
18	20231019	190100	425358710	5010	5010	5010	5010	0
19	20231019	190000	425358710	5010	5010	5010	5010	0
20	20231019	185900	425358710	5010	5010	5010	5010	0
21	20231019	185800	425358710	5010	5010	5010	5010	0
22	20231019	185700	425358710	5010	5010	5010	5010	0
23	20231019	185600	425358710	5010	5010	5010	5010	0
24	20231019	185500	425358710	5010	5010	5010	5010	0
25	20231019	185400	425358710	5010	5010	5010	5010	0
26	20231019	185300	425358710	5010	5010	5010	5010	0
27	20231019	185200	425358710	5010	5010	5010	5010	0
28	20231019	185100	425358710	5010	5010	5010	5010	0
29	20231019	185000	425358710	5010	5010	5010	5010	0
30	20231019	184900	425358710	5010	5010	5010	5010	0
31	20231019	184800	425358710	5010	5010	5010	5010	0
32	20231019	184700	425358710	5010	5010	5010	5010	3649
33	20231019	184600	425358710	5010	5010	5010	5010	0
34	20231019	184500	425358710	5010	5010	5010	5010	0
35	20231019	184400	425358710	5010	5010	5010	5010	0
36	20231019	184300	425358710	5010	5010	5010	5010	0
37	20231019	184200	425358710	5010	5010	5010	5010	0
38	20231019	184100	425358710	5010	5010	5010	5010	0
39	20231019	184000	425358710	5010	5010	5010	5010	0
40	20231019	183900	425358710	5010	5010	5010	5010	0
41	20231019	183800	425358710	5010	5010	5010	5010	0
42	20231019	183700	425358710	5010	5010	5010	5010	0
43	20231019	183600	425358710	5010	5010	5010	5010	0
44	20231019	183500	425358710	5010	5010	5010	5010	0
45	20231019	183400	425358710	5010	5010	5010	5010	0
46	20231019	183300	425358710	5010	5010	5010	5010	0
47	20231019	183200	425358710	5010	5010	5010	5010	0
48	20231019	183100	425358710	5010	5010	5010	5010	0
49	20231019	183000	425358710	5010	5010	5010	5010	0
50	20231019	182900	425358710	5010	5010	5010	5010	0
51	20231019	182800	425358710	5010	5010	5010	5010	0
52	20231019	182700	425358710	5010	5010	5010	5010	0
53	20231019	182600	425358710	5010	5010	5010	5010	0
54	20231019	182500	425358710	5010	5010	5010	5010	0
55	20231019	182400	425358710	5010	5010	5010	5010	0
56	20231019	182300	425358710	5010	5010	5010	5010	0
57	20231019	182200	425358710	5010	5010	5010	5010	0
58	20231019	182100	425358710	5010	5010	5010	5010	0
59	20231019	182000	425358710	5010	5010	5010	5010	0
60	20231019	181900	425358710	5010	5010	5010	5010	0
61	20231019	181800	425358710	5010	5010	5010	5010	0
62	20231019	181700	425358710	5010	5010	5010	5010	3649
63	20231019	181600	425358710	5010	5010	5010	5010	0
64	20231019	181500	425358710	5010	5010	5010	5010	0
65	20231019	181400	425358710	5010	5010	5010	5010	0
66	20231019	181300	425358710	5010	5010	5010	5010	0
67	20231019	181200	425358710	5010	5010	5010	5010	0
68	20231019	181100	425358710	5010	5010	5010	5010	0
69	20231019	181000	425358710	5010	5010	5010	5010	0
70	20231019	180900	425358710	5010	5010	5010	5010	0
71	20231019	180800	425358710	5010	5010	5010	5010	0
72	20231019	180700	425358710	5010	5010	5010	5010	0
73	20231019	180600	425358710	5010	5010	5010	5010	0
74	20231019	180500	425358710	5010	5010	5010	5010	0
75	20231019	180400	425358710	5010	5010	5010	5010	0
76	20231019	180300	425358710	5010	5010	5010	5010	0
77	20231019	180200	425358710	5010	5010	5010	5010	0
78	20231019	180100	425358710	5010	5010	5010	5010	0
79	20231019	180000	425358710	5010	5010	5010	5010	0
80	20231019	175900	425358710	5010	5010	5010	5010	0
81	20231019	175800	425358710	5010	5010	5010	5010	0
82	20231019	175700	425358710	5010	5010	5010	5010	0
83	20231019	175600	425358710	5010	5010	5010	5010	0
84	20231019	175500	425358710	5010	5010	5010	5010	0
85	20231019	175400	425358710	5010	5010	5010	5010	0
86	20231019	175300	425358710	5010	5010	5010	5010	0
87	20231019	175200	425358710	5010	5010	5010	5010	0
88	20231019	175100	425358710	5010	5010	5010	5010	0
89	20231019	175000	425358710	5010	5010	5010	5010	0
90	20231019	174900	425358710	5010	5010	5010	5010	0
91	20231019	174800	425358710	5010	5010	5010	5010	0
92	20231019	174700	425358710	5010	5010	5010	5010	3649
93	20231019	174600	425358710	5010	5010	5010	5010	0
94	20231019	174500	425358710	5010	5010	5010	5010	0
95	20231019	174400	425358710	5010	5010	5010	5010	0
96	20231019	174300	425358710	5010	5010	5010	5010	0
97	20231019	174200	425358710	5010	5010	5010	5010	0
98	20231019	174100	425358710	5010	5010	5010	5010	0
99	20231019	174000	425358710	5010	5010	5010	5010	0
100	20231019	173900	425358710	5010	5010	5010	5010	0
101	20231019	173800	425358710	5010	5010	5010	5010	0
102	20231019	173700	425358710	5010	5010	5010	5010	0
103	20231019	173600	425358710	5010	5010	5010	5010	0
104	20231019	173500	425358710	5010	5010	5010	5010	0
105	20231019	173400	425358710	5010	5010	5010	5010	0
106	20231019	173300	425358710	5010	5010	5010	5010	0
107	20231019	173200	425358710	5010	5010	5010	5010	0
108	20231019	173100	425358710	5010	5010	5010	5010	0
109	20231019	173000	425358710	5010	5010	5010	5010	0
110	20231019	172900	425358710	5010	5010	5010	5010	0
111	20231019	172800	425358710	5010	5010	5010	5010	0
112	20231019	172700	425358710	5010	5010	5010	5010	0
113	20231019	172600	425358710	5010	5010	5010	5010	0
114	20231019	172500	425358710	5010	5010	5010	5010	0
115	20231019	172400	425358710	5010	5010	5010	5010	0
116	20231019	172300	425358710	5010	5010	5010	5010	0
117	20231019	172200	425358710	5010	5010	5010	5010	0
118	20231019	172100	425358710	5010	5010	5010	5010	0
119	20231019	172000	425358710	5010	5010	5010	5010	0
120	20231019	171900	425358710	5010	5010	5010	5010	0
121	20231019	171800	425358710	5010	5010	5010	5010	0
122	20231019	171700	425358710	5010	5010	5010	5010	3649
123	20231019	171600	425358710	5010	5010	5010	5010	0
124	20231019	171500	425358710	5010	5010	5010	5010	0
125	20231019	171400	425358710	5010	5010	5010	5010	0
126	20231019	171300	425358710	5010	5010	5010	5010	0
127	20231019	171200	425358710	5010	5010	5010	5010	0
128	20231019	171100	425358710	5010	5010	5010	5010	0
129	20231019	171000	425358710	5010	5010	5010	5010	0
130	20231019	170900	425358710	5010	5010	5010	5010	0
131	20231019	170800	425358710	5010	5010	5010	5010	0
132	20231019	170700	425358710	5010	5010	5010	5010	0
133	20231019	170600	425358710	5010	5010	5010	5010	0
134	20231019	170500	425358710	5010	5010	5010	5010	0
135	20231019	170400	425358710	5010	5010	5010	5010	0
136	20231019	170300	425358710	5010	5010	5010	5010	0
137	20231019	170200	425358710	5010	5010	5010	5010	0
138	20231019	170100	425358710	5010	5010	5010	5010	0
139	20231019	170000	425358710	5010	5010	5010	5010	0
140	20231019	165900	425358710	5010	5010	5010	5010	0
141	20231019	165800	425358710	5010	5010	5010	5010	0
142	20231019	165700	425358710	5010	5010	5010	5010	0
143	20231019	165600	425358710	5010	5010	5010	5010	0
144	20231019	165500	425358710	5010	5010	5010	5010	0
145	20231019	165400	425358710	5010	5010	5010	5010	0
146	20231019	165300	425358710	5010	5010	5010	5010	0
147	20231019	165200	425358710	5010	5010	5010	5010	0
148	20231019	165100	425358710	5010	5010	5010	5010	0
149	20231019	165000	425358710	5010	5010	5010	5010	0
150	20231019	164900	425358710	5010	5010	5010	5010	0
151	20231019	164800	425358710	5010	5010	5010	5010	0
152	20231019	164700	425358710	5010	5010	5010	5010	3649
153	20231019	164600	425358710	5010	5010	5010	5010	0
154	20231019	164500	425358710	5010	5010	5010	5010	0
155	20231019	164400	425358710	5010	5010	5010	5010	0
156	20231019	164300	425358710	5010	5010	5010	5010	0
157	20231019	164200	425358710	5010	5010	5010	5010	0
158	20231019	164100	425358710	5010	5010	5010	5010	0
159	20231019	164000	425358710	5010	5010	5010	5010	0
160	20231019	163900	425358710	5010	5010	5010	5010	0
161	20231019	163800	425358710	5010	5010	5010	5010	0
162	20231019	163700	425358710	5010	5010	5010	5010	0
163	20231019	163600	425358710	5010	5010	5010	5010	0
164	20231019	163500	425358710	5010	5010	5010	5010	0
165	20231019	163400	425358710	5010	5010	5010	5010	0
166	20231019	163300	425358710	5010	5010	5010	5010	0
167	20231019	163200	425358710	5010	5010	5010	5010	0
168	20231019	163100	425358710	5010	5010	5010	5010	0
169	20231019	163000	425358710	5010	5010	5010	5010	0
170	20231019	162900	425358710	5010	5010	5010	5010	0
171	20231019	162800	425358710	5010	5010	5010	5010	0
172	20231019	162700	425358710	5010	5010	5010	5010	0
173	20231019	162600	425358710	5010	5010	5010	5010	0
174	20231019	162500	425358710	5010	5010	5010	5010	0
175	20231019	162400	425358710	5010	5010	5010	5010	0
176	20231019	162300	425358710	5010	5010	5010	5010	0
177	20231019	162200	425358710	5010	5010	5010	5010	0
178	20231019	162100	425358710	5010	5010	5010	5010	0
179	20231019	162000	425358710	5010	5010	5010	5010	0
180	20231019	161900	425358710	5010	5010	5010	5010	0
181	20231019	161800	425358710	5010	5010	5010	5010	0
182	20231019	161700	425358710	5010	5010	5010	5010	3649
183	20231019	161600	425358710	5010	5010	5010	5010	0
184	20231019	161500	425358710	5010	5010	5010	5010	0
185	20231019	161400	425358710	5010	5010	5010	5010	0
186	20231019	161300	425358710	5010	5010	5010	5010	0
187	20231019	161200	425358710	5010	5010	5010	5010	0
188	20231019	161100	425358710	5010	5010	5010	5010	0
189	20231019	161000	425358710	5010	5010	5010	5010	0
190	20231019	160900	425358710	5010	5010	5010	5010	0
191	20231019	160800	425358710	5010	5010	5010	5010	0
192	20231019	160700	425358710	5010	5010	5010	5010	0
193	20231019	160600	425358710	5010	5010	5010	5010	0
194	20231019	160500	425358710	5010	5010	5010	5010	0
195	20231019	160400	425358710	5010	5010	5010	5010	0
196	20231019	160300	425358710	5010	5010	5010	5010	0
197	20231019	160200	425358710	5010	5010	5010	5010	0
198	20231019	160100	425358710	5010	5010	5010	5010	0
199	20231019	160000	425358710	5010	5010	5010	5010	0
200	20231019	155900	425358710	5010	5010	5010	5010	0
201	20231019	155800	425358710	5010	5010	5010	5010	0
202	20231019	155700	425358710	5010	5010	5010	5010	0
203	20231019	155600	425358710	5010	5010	5010	5010	0
204	20231019	155500	425358710	5010	5010	5010	5010	0
205	20231019	155400	425358710	5010	5010	5010	5010	0
206	20231019	155300	425358710	5010	5010	5010	5010	0
207	20231019	155200	425358710	5010	5010	5010	5010	0
208	20231019	155100	425358710	5010	5010	5010	5010	0
209	20231019	155000	425358710	5010	5010	5010	5010	0
210	20231019	154900	425358710	5010	5010	5010	5010	0
211	20231019	154800	425358710	5010	5010	5010	5010	0
212	20231019	154700	425358710	5010	5010	5010	5010	3649
213	20231019	154600	425358710	5010	5010	5010	5010	0
214	20231019	154500	425358710	5010	5010	5010	5010	0
215	20231019	154400	425358710	5010	5010	5010	5010	0
216	20231019	154300	425358710	5010	5010	5010	5010	0
217	20231019	154200	425358710	5010	5010	5010	5010	0
218	20231019	154100	425358710	5010	5010	5010	5010	0
219	20231019	154000	425358710	5010	5010	5010	5010	0
220	20231019	153900	425358710	5010	5010	5010	5010	0
221	20231019	153800	425358710	5010	5010	5010	5010	0
222	20231019	153700	425358710	5010	5010	5010	5010	0
223	20231019	153600	425358710	5010	5010	5010	5010	0
224	20231019	153500	425358710	5010	5010	5010	5010	0
225	20231019	153400	425358710	5010	5010	5010	5010	0
226	20231019	153300	425358710	5010	5010	5010	5010	0
227	20231019	153200	425358710	5010	5010	5010	5010	0
228	20231019	153100	425358710	5010	5010	5010	5010	0
229	20231019	153000	425358710	5010	5010	5010	5010	3649
230	20231019	152900	407077220	5000	5000	5000	5000	0
231	20231019	152800	407077220	5000	5000	5000	5000	0
232	20231019	152700	407077220	5000	5000	5000	5000	0
233	20231019	152600	407077220	5000	5000	5000	5000	0
234	20231019	152500	407077220	5000	5000	5000	5000	0
235	20231019	152400	407077220	5000	5000	5000	5000	0
236	20231019	152300	407077220	5000	5000	5000	5000	0
237	20231019	152200	407077220	5000	5000	5000	5000	0
238	20231019	152100	407077220	5000	5000	5000	5000	0
239	20231019	152000	407077220	5000	5000	5000	5000	0
240	20231019	151900	407077220	5000	5000	5000	5000	24
241	20231019	151800	406957220	5000	5000	5000	5000	1043
242	20231019	151700	401742220	5010	5010	5010	5010	70
243	20231019	151600	401391520	5010	5000	5010	5000	7
244	20231019	151500	401356510	5010	5000	5010	5000	101
245	20231019	151400	400851500	5000	5000	5000	5000	500
246	20231019	151300	398351500	5000	5000	5000	5000	752
247	20231019	151200	394591500	5000	5000	5000	5000	4
248	20231019	151100	394571500	5000	5000	5000	5000	701
249	20231019	151000	391066500	5010	5010	5010	5010	119
250	20231019	150900	390470310	5020	5020	5020	5020	0
251	20231019	150800	390470310	5020	5010	5020	5010	137
252	20231019	150700	389783730	5010	5010	5010	5010	4
253	20231019	150600	389763690	5020	5020	5020	5020	1
254	20231019	150500	389758670	5030	5020	5030	5020	101
255	20231019	150400	389251510	5020	5010	5020	5010	474
256	20231019	150300	386876740	5010	5010	5010	5000	353
257	20231019	150200	385110210	5010	5010	5010	5010	100
258	20231019	150100	384609210	5010	5010	5010	5010	209
259	20231019	150000	383562120	5010	5020	5020	5010	582
260	20231019	145900	380641740	5020	5020	5020	5020	0
261	20231019	145800	380641740	5020	5020	5020	5020	0
262	20231019	145700	380641740	5020	5010	5020	5010	181
263	20231019	145600	379734920	5010	5010	5010	5010	0
264	20231019	145500	379734920	5010	5010	5010	5010	815
265	20231019	145400	375651770	5010	5010	5010	5010	0
266	20231019	145300	375651770	5010	5010	5010	5010	314
267	20231019	145200	374078630	5010	5010	5010	5010	0
268	20231019	145100	374078630	5010	5010	5010	5010	17
269	20231019	145000	373993460	5000	5000	5000	5000	450
270	20231019	144900	371743460	5010	5020	5020	5010	177
271	20231019	144800	370856640	5020	5020	5020	5020	0
272	20231019	144700	370856640	5020	5020	5020	5020	1
273	20231019	144600	370851620	5000	5000	5000	5000	12
274	20231019	144500	370791620	5020	5000	5020	5000	55
275	20231019	144400	370516600	5020	5010	5020	5010	1333
276	20231019	144300	363832510	5010	5010	5010	5010	303
277	20231019	144200	362314480	5010	5010	5020	5010	83
278	20231019	144100	361898640	5010	5010	5010	5010	1
279	20231019	144000	361893630	5000	5000	5000	5000	0
280	20231019	143900	361893630	5000	5010	5010	5000	805
281	20231019	143800	357868580	5010	5010	5010	5010	0
282	20231019	143700	357868580	5010	5020	5020	5010	2
283	20231019	143600	357858550	5020	5020	5020	5020	0
284	20231019	143500	357858550	5020	5020	5020	5020	1
285	20231019	143400	357853530	5000	5000	5000	5000	0
286	20231019	143300	357853530	5000	5010	5020	5000	2417
287	20231019	143200	345764110	5010	5010	5010	5010	0
288	20231019	143100	345764110	5010	5010	5010	5010	1059
289	20231019	143000	340458520	5020	5020	5020	5020	203
290	20231019	142900	339439460	5030	5030	5030	5030	10
291	20231019	142800	339389160	5030	5030	5030	5030	1
292	20231019	142700	339384130	5010	5030	5030	5010	725
293	20231019	142600	335746800	5030	5030	5030	5030	0
294	20231019	142500	335746800	5030	5030	5030	5030	0
295	20231019	142400	335746800	5030	5030	5040	5020	154
296	20231019	142300	334972480	5020	5020	5020	5020	104
297	20231019	142200	334450400	5010	5010	5010	5010	10
298	20231019	142100	334400300	5030	5030	5030	5030	0
299	20231019	142000	334400300	5030	5020	5030	5020	2003
300	20231019	141900	324333590	5020	5020	5020	5020	3
301	20231019	141800	324318530	5020	5020	5020	5020	0
302	20231019	141700	324318530	5020	5020	5020	5020	0
303	20231019	141600	324318530	5020	5020	5020	5020	59
304	20231019	141500	324022350	5020	5020	5020	5020	100
305	20231019	141400	323520350	5010	5010	5010	5010	250
306	20231019	141300	322267850	5020	5020	5020	5020	50
307	20231019	141200	322016850	5010	5010	5010	5010	0
308	20231019	141100	322016850	5010	5010	5010	5010	0
309	20231019	141000	322016850	5010	5010	5010	5010	0
310	20231019	140900	322016850	5010	5010	5010	5010	50
311	20231019	140800	321766350	5010	5010	5010	5010	0
312	20231019	140700	321766350	5010	5010	5010	5010	0
313	20231019	140600	321766350	5010	5010	5010	5010	0
314	20231019	140500	321766350	5010	5010	5010	5010	0
315	20231019	140400	321766350	5010	5010	5010	5010	0
316	20231019	140300	321766350	5010	5010	5010	5010	0
317	20231019	140200	321766350	5010	5010	5010	5010	600
318	20231019	140100	318760350	5010	5010	5010	5010	0
319	20231019	140000	318760350	5010	5010	5010	5010	0
320	20231019	135900	318760350	5010	5010	5010	5010	0
321	20231019	135800	318760350	5010	5010	5010	5010	0
322	20231019	135700	318760350	5010	5010	5010	5010	0
323	20231019	135600	318760350	5010	5010	5010	5010	0
324	20231019	135500	318760350	5010	5010	5010	5010	231
325	20231019	135400	317603040	5030	5020	5030	5020	69
326	20231019	135300	317256310	5030	5020	5030	5020	125
327	20231019	135200	316628800	5020	5020	5020	5020	0
328	20231019	135100	316628800	5020	5020	5020	5020	0
329	20231019	135000	316628800	5020	5020	5020	5020	0
330	20231019	134900	316628800	5020	5020	5020	5020	0
331	20231019	134800	316628800	5020	5020	5020	5020	105
332	20231019	134700	316101700	5020	5020	5020	5020	500
333	20231019	134600	313591700	5020	5020	5020	5020	0
334	20231019	134500	313591700	5020	5020	5020	5020	502
335	20231019	134400	311071660	5030	5030	5030	5030	0
336	20231019	134300	311071660	5030	5030	5030	5020	1409
337	20231019	134200	303984610	5030	5020	5030	5020	195
338	20231019	134100	303005580	5000	5000	5000	5000	0
339	20231019	134000	303005580	5000	5010	5010	5000	7727
340	20231019	133900	264362930	5010	5010	5010	5010	150
341	20231019	133800	263611430	5020	5020	5020	5020	0
342	20231019	133700	263611430	5020	5020	5020	5020	241
343	20231019	133600	262401610	5030	5030	5030	5030	0
344	20231019	133500	262401610	5030	5030	5030	5030	2
345	20231019	133400	262391550	5030	5030	5030	5030	1
346	20231019	133300	262386520	5030	5030	5030	5030	0
347	20231019	133200	262386520	5030	5030	5030	5030	0
348	20231019	133100	262386520	5030	5030	5030	5030	0
349	20231019	133000	262386520	5030	5030	5030	5030	1
350	20231019	132900	262381490	5030	5030	5030	5030	158
351	20231019	132800	261586750	5020	5020	5020	5020	1
352	20231019	132700	261581730	5020	5020	5020	5020	1
353	20231019	132600	261576710	5020	5020	5020	5020	83
354	20231019	132500	261160050	5020	5020	5020	5020	5
355	20231019	132400	261134950	5030	5030	5030	5030	0
356	20231019	132300	261134950	5030	5030	5030	5030	21
357	20231019	132200	261029320	5040	5040	5040	5040	0
358	20231019	132100	261029320	5040	5030	5040	5030	202
359	20231019	132000	260013080	5020	5020	5020	5020	0
360	20231019	131900	260013080	5020	5020	5020	5020	0
361	20231019	131800	260013080	5020	5020	5020	5020	2
362	20231019	131700	260003040	5010	5010	5010	5010	0
363	20231019	131600	260003040	5010	5020	5020	5010	221
364	20231019	131500	258894710	5020	5020	5020	5020	12
365	20231019	131400	258834470	5020	5020	5020	5020	12
366	20231019	131300	258774230	5020	5020	5020	5020	2
367	20231019	131200	258764190	5020	5030	5030	5020	168
368	20231019	131100	257919700	5040	5040	5040	5040	0
369	20231019	131000	257919700	5040	5040	5040	5040	1
370	20231019	130900	257914660	5020	5040	5040	5020	21
371	20231019	130800	257809220	5030	5030	5030	5030	0
372	20231019	130700	257809220	5030	5030	5030	5030	107
373	20231019	130600	257271010	5030	5030	5030	5030	0
374	20231019	130500	257271010	5030	5030	5030	5030	0
375	20231019	130400	257271010	5030	5030	5030	5030	62
376	20231019	130300	256959150	5030	5030	5030	5030	0
377	20231019	130200	256959150	5030	5030	5030	5030	843
378	20231019	130100	252718860	5030	5010	5030	5010	540
379	20231019	130000	250009750	5020	5020	5020	5020	0
380	20231019	125900	250009750	5020	5020	5020	5020	0
381	20231019	125800	250009750	5020	5020	5020	5020	30
382	20231019	125700	249859150	5010	5010	5010	5010	400
383	20231019	125600	247855150	5020	5020	5020	5020	0
384	20231019	125500	247855150	5020	5020	5020	5020	0
385	20231019	125400	247855150	5020	5020	5020	5020	12
386	20231019	125300	247794910	5020	5020	5020	5020	0
387	20231019	125200	247794910	5020	5020	5020	5020	70
388	20231019	125100	247443510	5010	5010	5010	5010	30
389	20231019	125000	247293210	5010	5010	5010	5010	1
390	20231019	124900	247288200	5010	5010	5010	5010	0
391	20231019	124800	247288200	5010	5010	5010	5010	5
392	20231019	124700	247263150	5010	5010	5010	5010	39
393	20231019	124600	247067760	5010	5010	5010	5010	98
394	20231019	124500	246576780	5010	5010	5010	5010	10
395	20231019	124400	246526680	5010	5010	5010	5010	12
396	20231019	124300	246466560	5010	5010	5010	5010	0
397	20231019	124200	246466560	5010	5010	5010	5010	15
398	20231019	124100	246391410	5000	5000	5000	5000	0
399	20231019	124000	246391410	5000	5010	5010	5000	150
400	20231019	123900	245641280	5010	5020	5020	5010	81
401	20231019	123800	245235460	5020	5020	5020	5020	51
402	20231019	123700	244979440	5020	5020	5020	5020	0
403	20231019	123600	244979440	5020	5020	5020	5020	8
404	20231019	123500	244939280	5010	5010	5010	5010	0
405	20231019	123400	244939280	5010	5010	5010	5010	67
406	20231019	123300	244603610	5020	5030	5030	5020	184
407	20231019	123200	243678930	5000	5000	5000	5000	0
408	20231019	123100	243678930	5000	5010	5030	5000	302
409	20231019	123000	242168250	5030	5030	5030	5030	0
410	20231019	122900	242168250	5030	5030	5030	5030	0
411	20231019	122800	242168250	5030	5010	5030	5010	110
412	20231019	122700	241617030	5010	5000	5010	5000	278
413	20231019	122600	240226750	5010	5010	5010	5010	534
414	20231019	122500	237551410	5010	5010	5010	5010	0
415	20231019	122400	237551410	5010	5020	5020	5010	501
416	20231019	122300	235041390	5010	5010	5010	5010	40
417	20231019	122200	234840990	5010	5020	5020	5010	115
418	20231019	122100	234264780	5030	5030	5030	5030	2
419	20231019	122000	234254720	5030	5030	5030	5030	21
420	20231019	121900	234149090	5030	5020	5030	5020	55
421	20231019	121800	233872980	5020	5020	5020	5020	7
422	20231019	121700	233837840	5020	5020	5020	5020	2
423	20231019	121600	233827800	5030	5020	5030	5020	30
424	20231019	121500	233677120	5010	5010	5010	5010	80
425	20231019	121400	233276320	5000	5010	5010	5000	500
426	20231019	121300	230774910	5020	5020	5020	5020	1
427	20231019	121200	230769890	5020	5000	5020	5000	1183
428	20231019	121100	224854870	5000	5000	5000	5000	0
429	20231019	121000	224854870	5000	5010	5010	5000	50
430	20231019	120900	224604640	5020	5020	5020	5020	0
431	20231019	120800	224604640	5020	5020	5020	5020	101
432	20231019	120700	224097620	5020	5020	5020	5020	43
433	20231019	120600	223881760	5020	5020	5020	5020	71
434	20231019	120500	223525340	5020	5020	5020	5020	0
435	20231019	120400	223525340	5020	5020	5020	5020	1
436	20231019	120300	223520320	5010	5010	5010	5010	551
437	20231019	120200	220759810	5010	5010	5010	5010	0
438	20231019	120100	220759810	5010	5010	5010	5010	0
439	20231019	120000	220759810	5010	5010	5010	5010	1
440	20231019	115900	220754800	5010	5010	5010	5010	0
441	20231019	115800	220754800	5010	5010	5010	5010	600
442	20231019	115700	217748800	5020	5020	5020	5020	0
443	20231019	115600	217748800	5020	5020	5020	5020	11
444	20231019	115500	217693580	5020	5010	5020	5010	112
445	20231019	115400	217131350	5020	5020	5020	5020	0
446	20231019	115300	217131350	5020	5020	5020	5020	87
447	20231019	115200	216694610	5020	5020	5020	5020	233
448	20231019	115100	215524950	5020	5020	5020	5020	0
449	20231019	115000	215524950	5020	5020	5020	5020	0
450	20231019	114900	215524950	5020	5020	5020	5020	40
451	20231019	114800	215324150	5010	5010	5010	5010	160
452	20231019	114700	214522550	5000	5000	5000	5000	0
453	20231019	114600	214522550	5000	5000	5000	5000	0
454	20231019	114500	214522550	5000	5000	5000	5000	0
455	20231019	114400	214522550	5000	5010	5010	5000	200
456	20231019	114300	213522540	5010	5010	5010	5010	5
457	20231019	114200	213497490	5010	5010	5010	5010	232
458	20231019	114100	212335170	5010	5010	5010	5000	6
459	20231019	114000	212305130	5010	5010	5010	5010	40
460	20231019	113900	212104730	5010	5010	5010	5010	208
461	20231019	113800	211062650	5030	5030	5030	5030	2
462	20231019	113700	211052590	5010	5010	5010	5010	13
463	20231019	113600	210987460	5000	5000	5010	5000	1621
464	20231019	113500	202881840	5010	5010	5010	5010	251
465	20231019	113400	201624330	5010	5010	5010	5010	0
466	20231019	113300	201624330	5010	5010	5010	5010	0
467	20231019	113200	201624330	5010	5010	5010	5010	110
468	20231019	113100	201073230	5000	5000	5000	5000	514
469	20231019	113000	198503230	5010	5010	5010	5010	2140
470	20231019	112900	187781830	5010	5020	5020	5010	2055
471	20231019	112800	177471730	5020	5020	5020	5020	316
472	20231019	112700	175885410	5030	5030	5030	5030	19
473	20231019	112600	175789840	5020	5030	5030	5020	265
474	20231019	112500	174459370	5020	5020	5020	5020	0
475	20231019	112400	174459370	5020	5020	5020	5020	151
476	20231019	112300	173701350	5030	5030	5030	5030	1
477	20231019	112200	173696320	5030	5030	5030	5030	0
478	20231019	112100	173696320	5030	5030	5030	5030	669
479	20231019	112000	170331250	5030	5030	5030	5030	0
480	20231019	111900	170331250	5030	5030	5030	5030	555
481	20231019	111800	167539600	5040	5040	5040	5040	29
482	20231019	111700	167393440	5030	5030	5030	5030	70
483	20231019	111600	167041340	5030	5030	5030	5030	60
484	20231019	111500	166739540	5030	5030	5030	5030	58
485	20231019	111400	166447800	5030	5030	5030	5030	500
486	20231019	111300	163932800	5040	5040	5040	5040	124
487	20231019	111200	163307840	5020	5020	5020	5020	0
488	20231019	111100	163307840	5020	5020	5020	5020	0
489	20231019	111000	163307840	5020	5020	5020	5020	0
490	20231019	110900	163307840	5020	5020	5020	5020	0
491	20231019	110800	163307840	5020	5020	5020	5020	900
492	20231019	110700	158789840	5020	5020	5020	5020	70
493	20231019	110600	158438440	5030	5030	5030	5030	441
494	20231019	110500	156220210	5030	5030	5030	5030	579
495	20231019	110400	153307840	5030	5030	5040	5030	198
496	20231019	110300	152310090	5050	5050	5050	5050	14
497	20231019	110200	152239390	5030	5030	5030	5030	0
498	20231019	110100	152239390	5030	5030	5030	5030	162
499	20231019	110000	151424530	5020	5030	5030	5020	107
500	20231019	105900	150886390	5030	5030	5030	5030	0
501	20231019	105800	150886390	5030	5030	5030	5030	100
502	20231019	105700	150383390	5020	5020	5020	5020	800
503	20231019	105600	146367390	5030	5030	5030	5030	0
504	20231019	105500	146367390	5030	5030	5030	5030	1245
505	20231019	105400	140105040	5040	5040	5040	5040	0
506	20231019	105300	140105040	5040	5040	5040	5040	7
507	20231019	105200	140069760	5040	5040	5040	5040	29
508	20231019	105100	139923600	5040	5040	5040	5040	1
509	20231019	105000	139918560	5050	5050	5050	5050	0
510	20231019	104900	139918560	5050	5050	5050	5050	0
511	20231019	104800	139918560	5050	5050	5050	5050	0
512	20231019	104700	139918560	5050	5050	5050	5050	0
513	20231019	104600	139918560	5050	5050	5050	5050	0
514	20231019	104500	139918560	5050	5050	5050	5050	14
515	20231019	104400	139847860	5030	5030	5050	5030	143
516	20231019	104300	139127970	5030	5030	5030	5030	89
517	20231019	104200	138680300	5030	5030	5050	5030	546
518	20231019	104100	135933890	5040	5040	5040	5040	0
519	20231019	104000	135933890	5040	5040	5040	5040	447
520	20231019	103900	133681010	5040	5060	5060	5040	476
521	20231019	103800	131281670	5060	5060	5060	5060	0
522	20231019	103700	131281670	5060	5060	5060	5060	18
523	20231019	103600	131190590	5060	5060	5060	5060	0
524	20231019	103500	131190590	5060	5060	5060	5060	1
525	20231019	103400	131185530	5040	5050	5050	5040	467
526	20231019	103300	128831500	5060	5060	5060	5060	0
527	20231019	103200	128831500	5060	5060	5060	5060	22
528	20231019	103100	128720180	5060	5060	5060	5060	0
529	20231019	103000	128720180	5060	5060	5060	5060	132
530	20231019	102900	128052260	5050	5050	5050	5050	0
531	20231019	102800	128052260	5050	5050	5050	5050	80
532	20231019	102700	127648260	5060	5060	5060	5060	0
533	20231019	102600	127648260	5060	5060	5060	5060	0
534	20231019	102500	127648260	5060	5050	5060	5050	396
535	20231019	102400	125648450	5030	5050	5050	5030	1099
536	20231019	102300	120114880	5050	5050	5050	5050	0
537	20231019	102200	120114880	5050	5050	5050	5050	0
538	20231019	102100	120114880	5050	5050	5050	5050	0
539	20231019	102000	120114880	5050	5050	5050	5050	2
540	20231019	101900	120104780	5040	5040	5040	5040	0
541	20231019	101800	120104780	5040	5040	5040	5040	0
542	20231019	101700	120104780	5040	5040	5040	5040	0
543	20231019	101600	120104780	5040	5040	5040	5040	0
544	20231019	101500	120104780	5040	5040	5040	5040	20
545	20231019	101400	120003980	5050	5050	5050	5050	1
546	20231019	101300	119998930	5060	5060	5060	5060	0
547	20231019	101200	119998930	5060	5060	5060	5060	431
548	20231019	101100	117818070	5030	5030	5030	5030	0
549	20231019	101000	117818070	5030	5030	5030	5030	0
550	20231019	100900	117818070	5030	5030	5030	5030	0
551	20231019	100800	117818070	5030	5030	5030	5030	0
552	20231019	100700	117818070	5030	5040	5040	5030	3881
553	20231019	100600	98287820	5050	5050	5050	5050	125
554	20231019	100500	97656570	5050	5050	5050	5050	0
555	20231019	100400	97656570	5050	5050	5050	5050	0
556	20231019	100300	97656570	5050	5060	5060	5050	21
557	20231019	100200	97550320	5080	5080	5080	5080	0
558	20231019	100100	97550320	5080	5080	5080	5080	20
559	20231019	100000	97448720	5080	5080	5080	5080	170
560	20231019	095900	96585120	5090	5090	5090	5090	0
561	20231019	095800	96585120	5090	5050	5090	5050	7
562	20231019	095700	96549700	5090	5090	5090	5090	4
563	20231019	095600	96529340	5090	5090	5090	5090	0
564	20231019	095500	96529340	5090	5060	5090	5030	2032
565	20231019	095400	86302270	5060	5060	5060	5060	12
566	20231019	095300	86241550	5040	5060	5060	5040	300
567	20231019	095200	84726370	5070	5070	5070	5070	1
568	20231019	095100	84721300	5070	5080	5080	5070	141
569	20231019	095000	84006170	5070	5070	5070	5070	10
570	20231019	094900	83955470	5070	5070	5070	5070	0
571	20231019	094800	83955470	5070	5070	5070	5070	0
572	20231019	094700	83955470	5070	5070	5070	5070	0
573	20231019	094600	83955470	5070	5070	5070	5070	0
574	20231019	094500	83955470	5070	5070	5070	5070	0
575	20231019	094400	83955470	5070	5070	5070	5070	371
576	20231019	094300	82074500	5080	5080	5080	5080	0
577	20231019	094200	82074500	5080	5080	5080	5080	11
578	20231019	094100	82018620	5080	5080	5080	5080	1
579	20231019	094000	82013540	5080	5080	5080	5080	0
580	20231019	093900	82013540	5080	5080	5080	5080	7
581	20231019	093800	81977980	5080	5070	5080	5070	77
582	20231019	093700	81587580	5070	5060	5070	5060	286
583	20231019	093600	80140250	5060	5040	5060	5040	150
584	20231019	093500	79384220	5060	5040	5060	5040	73
585	20231019	093400	79016280	5050	5050	5050	5050	86
586	20231019	093300	78581980	5050	5050	5050	5050	8
587	20231019	093200	78541580	5050	5050	5050	5050	1
588	20231019	093100	78536530	5050	5030	5050	5030	3
589	20231019	093000	78521400	5050	5040	5050	5030	421
590	20231019	092900	76403110	5020	5020	5020	5020	413
591	20231019	092800	74329850	5020	5020	5020	5020	8
592	20231019	092700	74289690	5020	5040	5040	5020	4691
593	20231019	092600	50718260	5060	5050	5060	5050	23
594	20231019	092500	50602100	5040	5040	5040	5040	451
595	20231019	092400	48329060	5060	5060	5060	5060	3
596	20231019	092300	48313880	5060	5060	5060	5060	0
597	20231019	092200	48313880	5060	5050	5060	5050	14
598	20231019	092100	48243160	5050	5050	5050	5050	110
599	20231019	092000	47687660	5040	5040	5040	5040	50
600	20231019	091900	47435660	5050	5050	5050	5050	10
601	20231019	091800	47385160	5030	5030	5030	5030	0
602	20231019	091700	47385160	5030	5030	5030	5030	0
603	20231019	091600	47385160	5030	5030	5030	5030	12
604	20231019	091500	47324800	5030	5030	5030	5030	4
605	20231019	091400	47304680	5040	5040	5040	5040	1
606	20231019	091300	47299640	5070	5070	5070	5070	0
607	20231019	091200	47299640	5070	5040	5070	5030	248
608	20231019	091100	46051060	5020	5040	5040	5020	476
609	20231019	091000	43657540	5020	5030	5030	5020	639
610	20231019	090900	40449520	5040	5040	5040	5030	1211
611	20231019	090800	34356940	5030	5050	5050	5030	425
612	20231019	090700	32214050	5050	5030	5050	5030	561
613	20231019	090600	29381020	5040	5060	5060	5040	2062
614	20231019	090500	18970570	5050	5050	5050	5050	0
615	20231019	090400	18970570	5050	5090	5090	5050	976
616	20231019	090300	14029710	5050	5050	5050	5050	0
617	20231019	090200	14029710	5050	5070	5110	5050	808
618	20231019	090100	9944170	5090	5090	5090	5090	10
619	20231019	090000	9893270	5090	5120	5140	5060	1941