KissMeData/030610/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190400	97560560	5010	5010	5010	5010	232
3	20231019	190300	97560560	5010	5010	5010	5010	0
4	20231019	190200	97560560	5010	5010	5010	5010	0
5	20231019	190100	97560560	5010	5010	5010	5010	0
6	20231019	190000	97560560	5010	5010	5010	5010	0
7	20231019	185900	97560560	5010	5010	5010	5010	0
8	20231019	185800	97560560	5010	5010	5010	5010	0
9	20231019	185700	97560560	5010	5010	5010	5010	0
10	20231019	185600	97560560	5010	5010	5010	5010	0
11	20231019	185500	97560560	5010	5010	5010	5010	0
12	20231019	185400	97560560	5010	5010	5010	5010	0
13	20231019	185300	97560560	5010	5010	5010	5010	0
14	20231019	185200	97560560	5010	5010	5010	5010	0
15	20231019	185100	97560560	5010	5010	5010	5010	0
16	20231019	185000	97560560	5010	5010	5010	5010	0
17	20231019	184900	97560560	5010	5010	5010	5010	0
18	20231019	184800	97560560	5010	5010	5010	5010	0
19	20231019	184700	97560560	5010	5010	5010	5010	0
20	20231019	184600	97560560	5010	5010	5010	5010	0
21	20231019	184500	97560560	5010	5010	5010	5010	0
22	20231019	184400	97560560	5010	5010	5010	5010	0
23	20231019	184300	97560560	5010	5010	5010	5010	0
24	20231019	184200	97560560	5010	5010	5010	5010	0
25	20231019	184100	97560560	5010	5010	5010	5010	0
26	20231019	184000	97560560	5010	5010	5010	5010	0
27	20231019	183900	97560560	5010	5010	5010	5010	0
28	20231019	183800	97560560	5010	5010	5010	5010	0
29	20231019	183700	97560560	5010	5010	5010	5010	0
30	20231019	183600	97560560	5010	5010	5010	5010	0
31	20231019	183500	97560560	5010	5010	5010	5010	0
32	20231019	183400	97560560	5010	5010	5010	5010	232
33	20231019	183300	97560560	5010	5010	5010	5010	0
34	20231019	183200	97560560	5010	5010	5010	5010	0
35	20231019	183100	97560560	5010	5010	5010	5010	0
36	20231019	183000	97560560	5010	5010	5010	5010	0
37	20231019	182900	97560560	5010	5010	5010	5010	0
38	20231019	182800	97560560	5010	5010	5010	5010	0
39	20231019	182700	97560560	5010	5010	5010	5010	0
40	20231019	182600	97560560	5010	5010	5010	5010	0
41	20231019	182500	97560560	5010	5010	5010	5010	0
42	20231019	182400	97560560	5010	5010	5010	5010	0
43	20231019	182300	97560560	5010	5010	5010	5010	0
44	20231019	182200	97560560	5010	5010	5010	5010	0
45	20231019	182100	97560560	5010	5010	5010	5010	0
46	20231019	182000	97560560	5010	5010	5010	5010	0
47	20231019	181900	97560560	5010	5010	5010	5010	0
48	20231019	181800	97560560	5010	5010	5010	5010	0
49	20231019	181700	97560560	5010	5010	5010	5010	0
50	20231019	181600	97560560	5010	5010	5010	5010	0
51	20231019	181500	97560560	5010	5010	5010	5010	0
52	20231019	181400	97560560	5010	5010	5010	5010	0
53	20231019	181300	97560560	5010	5010	5010	5010	0
54	20231019	181200	97560560	5010	5010	5010	5010	0
55	20231019	181100	97560560	5010	5010	5010	5010	0
56	20231019	181000	97560560	5010	5010	5010	5010	0
57	20231019	180900	97560560	5010	5010	5010	5010	0
58	20231019	180800	97560560	5010	5010	5010	5010	0
59	20231019	180700	97560560	5010	5010	5010	5010	0
60	20231019	180600	97560560	5010	5010	5010	5010	0
61	20231019	180500	97560560	5010	5010	5010	5010	0
62	20231019	180400	97560560	5010	5010	5010	5010	232
63	20231019	180300	97560560	5010	5010	5010	5010	0
64	20231019	180200	97560560	5010	5010	5010	5010	0
65	20231019	180100	97560560	5010	5010	5010	5010	0
66	20231019	180000	97560560	5010	5010	5010	5010	0
67	20231019	175900	97560560	5010	5010	5010	5010	0
68	20231019	175800	97560560	5010	5010	5010	5010	0
69	20231019	175700	97560560	5010	5010	5010	5010	0
70	20231019	175600	97560560	5010	5010	5010	5010	0
71	20231019	175500	97560560	5010	5010	5010	5010	0
72	20231019	175400	97560560	5010	5010	5010	5010	0
73	20231019	175300	97560560	5010	5010	5010	5010	0
74	20231019	175200	97560560	5010	5010	5010	5010	0
75	20231019	175100	97560560	5010	5010	5010	5010	0
76	20231019	175000	97560560	5010	5010	5010	5010	0
77	20231019	174900	97560560	5010	5010	5010	5010	0
78	20231019	174800	97560560	5010	5010	5010	5010	0
79	20231019	174700	97560560	5010	5010	5010	5010	0
80	20231019	174600	97560560	5010	5010	5010	5010	0
81	20231019	174500	97560560	5010	5010	5010	5010	0
82	20231019	174400	97560560	5010	5010	5010	5010	0
83	20231019	174300	97560560	5010	5010	5010	5010	0
84	20231019	174200	97560560	5010	5010	5010	5010	0
85	20231019	174100	97560560	5010	5010	5010	5010	0
86	20231019	174000	97560560	5010	5010	5010	5010	0
87	20231019	173900	97560560	5010	5010	5010	5010	0
88	20231019	173800	97560560	5010	5010	5010	5010	0
89	20231019	173700	97560560	5010	5010	5010	5010	0
90	20231019	173600	97560560	5010	5010	5010	5010	0
91	20231019	173500	97560560	5010	5010	5010	5010	0
92	20231019	173400	97560560	5010	5010	5010	5010	232
93	20231019	173300	97560560	5010	5010	5010	5010	0
94	20231019	173200	97560560	5010	5010	5010	5010	0
95	20231019	173100	97560560	5010	5010	5010	5010	0
96	20231019	173000	97560560	5010	5010	5010	5010	0
97	20231019	172900	97560560	5010	5010	5010	5010	0
98	20231019	172800	97560560	5010	5010	5010	5010	0
99	20231019	172700	97560560	5010	5010	5010	5010	0
100	20231019	172600	97560560	5010	5010	5010	5010	0
101	20231019	172500	97560560	5010	5010	5010	5010	0
102	20231019	172400	97560560	5010	5010	5010	5010	0
103	20231019	172300	97560560	5010	5010	5010	5010	0
104	20231019	172200	97560560	5010	5010	5010	5010	0
105	20231019	172100	97560560	5010	5010	5010	5010	0
106	20231019	172000	97560560	5010	5010	5010	5010	0
107	20231019	171900	97560560	5010	5010	5010	5010	0
108	20231019	171800	97560560	5010	5010	5010	5010	0
109	20231019	171700	97560560	5010	5010	5010	5010	0
110	20231019	171600	97560560	5010	5010	5010	5010	0
111	20231019	171500	97560560	5010	5010	5010	5010	0
112	20231019	171400	97560560	5010	5010	5010	5010	0
113	20231019	171300	97560560	5010	5010	5010	5010	0
114	20231019	171200	97560560	5010	5010	5010	5010	0
115	20231019	171100	97560560	5010	5010	5010	5010	0
116	20231019	171000	97560560	5010	5010	5010	5010	0
117	20231019	170900	97560560	5010	5010	5010	5010	0
118	20231019	170800	97560560	5010	5010	5010	5010	0
119	20231019	170700	97560560	5010	5010	5010	5010	0
120	20231019	170600	97560560	5010	5010	5010	5010	0
121	20231019	170500	97560560	5010	5010	5010	5010	0
122	20231019	170400	97560560	5010	5010	5010	5010	232
123	20231019	170300	97560560	5010	5010	5010	5010	0
124	20231019	170200	97560560	5010	5010	5010	5010	0
125	20231019	170100	97560560	5010	5010	5010	5010	0
126	20231019	170000	97560560	5010	5010	5010	5010	0
127	20231019	165900	97560560	5010	5010	5010	5010	0
128	20231019	165800	97560560	5010	5010	5010	5010	0
129	20231019	165700	97560560	5010	5010	5010	5010	0
130	20231019	165600	97560560	5010	5010	5010	5010	0
131	20231019	165500	97560560	5010	5010	5010	5010	0
132	20231019	165400	97560560	5010	5010	5010	5010	0
133	20231019	165300	97560560	5010	5010	5010	5010	0
134	20231019	165200	97560560	5010	5010	5010	5010	0
135	20231019	165100	97560560	5010	5010	5010	5010	0
136	20231019	165000	97560560	5010	5010	5010	5010	0
137	20231019	164900	97560560	5010	5010	5010	5010	0
138	20231019	164800	97560560	5010	5010	5010	5010	0
139	20231019	164700	97560560	5010	5010	5010	5010	0
140	20231019	164600	97560560	5010	5010	5010	5010	0
141	20231019	164500	97560560	5010	5010	5010	5010	0
142	20231019	164400	97560560	5010	5010	5010	5010	0
143	20231019	164300	97560560	5010	5010	5010	5010	0
144	20231019	164200	97560560	5010	5010	5010	5010	0
145	20231019	164100	97560560	5010	5010	5010	5010	0
146	20231019	164000	97560560	5010	5010	5010	5010	0
147	20231019	163900	97560560	5010	5010	5010	5010	0
148	20231019	163800	97560560	5010	5010	5010	5010	0
149	20231019	163700	97560560	5010	5010	5010	5010	0
150	20231019	163600	97560560	5010	5010	5010	5010	0
151	20231019	163500	97560560	5010	5010	5010	5010	0
152	20231019	163400	97560560	5010	5010	5010	5010	232
153	20231019	163300	97560560	5010	5010	5010	5010	0
154	20231019	163200	97560560	5010	5010	5010	5010	0
155	20231019	163100	97560560	5010	5010	5010	5010	0
156	20231019	163000	97560560	5010	5010	5010	5010	0
157	20231019	162900	97560560	5010	5010	5010	5010	0
158	20231019	162800	97560560	5010	5010	5010	5010	0
159	20231019	162700	97560560	5010	5010	5010	5010	0
160	20231019	162600	97560560	5010	5010	5010	5010	0
161	20231019	162500	97560560	5010	5010	5010	5010	0
162	20231019	162400	97560560	5010	5010	5010	5010	0
163	20231019	162300	97560560	5010	5010	5010	5010	0
164	20231019	162200	97560560	5010	5010	5010	5010	0
165	20231019	162100	97560560	5010	5010	5010	5010	0
166	20231019	162000	97560560	5010	5010	5010	5010	0
167	20231019	161900	97560560	5010	5010	5010	5010	0
168	20231019	161800	97560560	5010	5010	5010	5010	0
169	20231019	161700	97560560	5010	5010	5010	5010	0
170	20231019	161600	97560560	5010	5010	5010	5010	0
171	20231019	161500	97560560	5010	5010	5010	5010	0
172	20231019	161400	97560560	5010	5010	5010	5010	0
173	20231019	161300	97560560	5010	5010	5010	5010	0
174	20231019	161200	97560560	5010	5010	5010	5010	0
175	20231019	161100	97560560	5010	5010	5010	5010	0
176	20231019	161000	97560560	5010	5010	5010	5010	0
177	20231019	160900	97560560	5010	5010	5010	5010	0
178	20231019	160800	97560560	5010	5010	5010	5010	0
179	20231019	160700	97560560	5010	5010	5010	5010	0
180	20231019	160600	97560560	5010	5010	5010	5010	0
181	20231019	160500	97560560	5010	5010	5010	5010	0
182	20231019	160400	97560560	5010	5010	5010	5010	232
183	20231019	160300	97560560	5010	5010	5010	5010	0
184	20231019	160200	97560560	5010	5010	5010	5010	0
185	20231019	160100	97560560	5010	5010	5010	5010	0
186	20231019	160000	97560560	5010	5010	5010	5010	0
187	20231019	155900	97560560	5010	5010	5010	5010	0
188	20231019	155800	97560560	5010	5010	5010	5010	0
189	20231019	155700	97560560	5010	5010	5010	5010	0
190	20231019	155600	97560560	5010	5010	5010	5010	0
191	20231019	155500	97560560	5010	5010	5010	5010	0
192	20231019	155400	97560560	5010	5010	5010	5010	0
193	20231019	155300	97560560	5010	5010	5010	5010	0
194	20231019	155200	97560560	5010	5010	5010	5010	0
195	20231019	155100	97560560	5010	5010	5010	5010	0
196	20231019	155000	97560560	5010	5010	5010	5010	0
197	20231019	154900	97560560	5010	5010	5010	5010	0
198	20231019	154800	97560560	5010	5010	5010	5010	0
199	20231019	154700	97560560	5010	5010	5010	5010	0
200	20231019	154600	97560560	5010	5010	5010	5010	0
201	20231019	154500	97560560	5010	5010	5010	5010	0
202	20231019	154400	97560560	5010	5010	5010	5010	0
203	20231019	154300	97560560	5010	5010	5010	5010	0
204	20231019	154200	97560560	5010	5010	5010	5010	0
205	20231019	154100	97560560	5010	5010	5010	5010	0
206	20231019	154000	97560560	5010	5010	5010	5010	0
207	20231019	153900	97560560	5010	5010	5010	5010	0
208	20231019	153800	97560560	5010	5010	5010	5010	0
209	20231019	153700	97560560	5010	5010	5010	5010	0
210	20231019	153600	97560560	5010	5010	5010	5010	0
211	20231019	153500	97560560	5010	5010	5010	5010	0
212	20231019	153400	97560560	5010	5010	5010	5010	232
213	20231019	153300	97560560	5010	5010	5010	5010	0
214	20231019	153200	97560560	5010	5010	5010	5010	0
215	20231019	153100	97560560	5010	5010	5010	5010	0
216	20231019	153000	97560560	5010	5010	5010	5010	232
217	20231019	152900	96398240	5020	5020	5020	5020	0
218	20231019	152800	96398240	5020	5020	5020	5020	0
219	20231019	152700	96398240	5020	5020	5020	5020	0
220	20231019	152600	96398240	5020	5020	5020	5020	0
221	20231019	152500	96398240	5020	5020	5020	5020	0
222	20231019	152400	96398240	5020	5020	5020	5020	0
223	20231019	152300	96398240	5020	5020	5020	5020	0
224	20231019	152200	96398240	5020	5020	5020	5020	0
225	20231019	152100	96398240	5020	5020	5020	5020	0
226	20231019	152000	96398240	5020	5020	5020	5020	0
227	20231019	151900	96398240	5020	5020	5020	5020	0
228	20231019	151800	96398240	5020	5020	5020	5020	9
229	20231019	151700	96353060	5020	5020	5020	5020	15
230	20231019	151600	96277760	5030	5030	5030	5030	8
231	20231019	151500	96237520	5030	5030	5030	5030	0
232	20231019	151400	96237520	5030	5030	5030	5030	8
233	20231019	151300	96197280	5030	5030	5030	5030	0
234	20231019	151200	96197280	5030	5030	5030	5030	0
235	20231019	151100	96197280	5030	5030	5030	5030	8
236	20231019	151000	96157040	5030	5030	5030	5030	0
237	20231019	150900	96157040	5030	5030	5030	5030	8
238	20231019	150800	96116800	5030	5030	5030	5030	1
239	20231019	150700	96111770	5030	5030	5030	5030	8
240	20231019	150600	96071530	5020	5020	5020	5020	0
241	20231019	150500	96071530	5020	5020	5020	5020	18
242	20231019	150400	95981170	5020	5020	5020	5020	2
243	20231019	150300	95971130	5030	5030	5030	5030	9
244	20231019	150200	95925860	5020	5020	5020	5020	0
245	20231019	150100	95925860	5020	5020	5020	5020	21
246	20231019	150000	95820440	5030	5030	5030	5030	8
247	20231019	145900	95780200	5030	5030	5030	5030	0
248	20231019	145800	95780200	5030	5020	5030	5020	9
249	20231019	145700	95734940	5020	5020	5020	5020	2
250	20231019	145600	95724900	5030	5030	5030	5030	10
251	20231019	145500	95674600	5030	5030	5030	5030	0
252	20231019	145400	95674600	5030	5030	5030	5030	7
253	20231019	145300	95639390	5030	5030	5030	5030	0
254	20231019	145200	95639390	5030	5030	5030	5030	8
255	20231019	145100	95599150	5030	5030	5030	5030	53
256	20231019	145000	95332560	5030	5030	5030	5030	0
257	20231019	144900	95332560	5030	5030	5030	5030	9
258	20231019	144800	95287290	5030	5030	5030	5030	0
259	20231019	144700	95287290	5030	5030	5030	5030	8
260	20231019	144600	95247050	5030	5030	5030	5030	0
261	20231019	144500	95247050	5030	5030	5030	5030	7
262	20231019	144400	95211840	5020	5020	5020	5020	76
263	20231019	144300	94830320	5020	5020	5020	5020	10
264	20231019	144200	94780120	5020	5020	5020	5020	5
265	20231019	144100	94755020	5020	5020	5020	5020	108
266	20231019	144000	94212860	5020	5020	5020	5020	0
267	20231019	143900	94212860	5020	5020	5020	5020	1
268	20231019	143800	94207840	5030	5010	5030	5010	1892
269	20231019	143700	84728760	5010	5010	5010	5010	0
270	20231019	143600	84728760	5010	5010	5010	5010	8
271	20231019	143500	84688680	5010	5010	5010	5010	0
272	20231019	143400	84688680	5010	5010	5010	5010	8
273	20231019	143300	84648600	5010	5010	5010	5010	0
274	20231019	143200	84648600	5010	5010	5010	5010	80
275	20231019	143100	84247800	5010	5010	5010	5010	20
276	20231019	143000	84147600	5020	5020	5020	5020	8
277	20231019	142900	84107440	5020	5020	5020	5020	0
278	20231019	142800	84107440	5020	5020	5020	5020	0
279	20231019	142700	84107440	5020	5020	5020	5020	9
280	20231019	142600	84062260	5020	5020	5020	5020	0
281	20231019	142500	84062260	5020	5020	5020	5020	8
282	20231019	142400	84022100	5010	5010	5010	5010	250
283	20231019	142300	82769600	5020	5020	5020	5020	8
284	20231019	142200	82729440	5020	5020	5020	5020	80
285	20231019	142100	82327840	5030	5030	5030	5030	8
286	20231019	142000	82287600	5020	5020	5020	5020	0
287	20231019	141900	82287600	5020	5030	5030	5020	28
288	20231019	141800	82146960	5030	5030	5030	5030	0
289	20231019	141700	82146960	5030	5030	5030	5030	0
290	20231019	141600	82146960	5030	5030	5030	5030	8
291	20231019	141500	82106720	5030	5030	5030	5030	200
292	20231019	141400	81100720	5010	5030	5030	5010	207
293	20231019	141300	80063510	5030	5030	5030	5030	0
294	20231019	141200	80063510	5030	5030	5030	5030	8
295	20231019	141100	80023270	5010	5010	5010	5010	300
296	20231019	141000	78520270	5030	5030	5030	5030	7
297	20231019	140900	78485060	5030	5030	5030	5030	0
298	20231019	140800	78485060	5030	5030	5030	5030	9
299	20231019	140700	78439790	5030	5030	5030	5030	0
300	20231019	140600	78439790	5030	5030	5030	5030	0
301	20231019	140500	78439790	5030	5030	5030	5030	7
302	20231019	140400	78404580	5010	5010	5010	5010	0
303	20231019	140300	78404580	5010	5030	5030	5010	9
304	20231019	140200	78359330	5030	5030	5030	5030	0
305	20231019	140100	78359330	5030	5030	5030	5030	9
306	20231019	140000	78314060	5030	5030	5030	5030	0
307	20231019	135900	78314060	5030	5030	5030	5030	13
308	20231019	135800	78248670	5030	5030	5030	5030	0
309	20231019	135700	78248670	5030	5030	5030	5030	9
310	20231019	135600	78203400	5030	5030	5030	5030	0
311	20231019	135500	78203400	5030	5030	5030	5030	0
312	20231019	135400	78203400	5030	5030	5030	5030	8
313	20231019	135300	78163160	5030	5030	5030	5030	0
314	20231019	135200	78163160	5030	5030	5030	5030	7
315	20231019	135100	78127950	5020	5020	5020	5020	0
316	20231019	135000	78127950	5020	5020	5020	5020	9
317	20231019	134900	78082770	5000	5000	5000	5000	0
318	20231019	134800	78082770	5000	5020	5020	5000	9
319	20231019	134700	78037610	5020	5020	5020	5020	0
320	20231019	134600	78037610	5020	5020	5020	5020	8
321	20231019	134500	77997450	5020	5020	5020	5020	0
322	20231019	134400	77997450	5020	5020	5020	5020	0
323	20231019	134300	77997450	5020	5020	5020	5020	9
324	20231019	134200	77952270	4995	5000	5000	4995	1223
325	20231019	134100	71841495	5030	5030	5030	5030	7
326	20231019	134000	71806285	5030	5030	5030	5030	0
327	20231019	133900	71806285	5030	5020	5030	5000	607
328	20231019	133800	68770115	5030	5030	5030	5030	0
329	20231019	133700	68770115	5030	5030	5030	5030	7
330	20231019	133600	68734905	5030	5030	5030	5030	0
331	20231019	133500	68734905	5030	5020	5030	5020	50
332	20231019	133400	68483805	5020	5020	5020	5020	9
333	20231019	133300	68438625	5030	5030	5030	5030	0
334	20231019	133200	68438625	5030	5030	5030	5030	7
335	20231019	133100	68403415	5030	5030	5030	5030	39
336	20231019	133000	68207245	5030	5030	5030	5030	7
337	20231019	132900	68172035	5030	5030	5030	5030	0
338	20231019	132800	68172035	5030	5030	5030	5030	6
339	20231019	132700	68141855	5030	5030	5030	5030	0
340	20231019	132600	68141855	5030	5030	5030	5030	8
341	20231019	132500	68101615	5030	5030	5030	5030	0
342	20231019	132400	68101615	5030	5030	5030	5030	0
343	20231019	132300	68101615	5030	5030	5030	5030	7
344	20231019	132200	68066405	5030	5030	5030	5030	0
345	20231019	132100	68066405	5030	5030	5030	5030	7
346	20231019	132000	68031195	5030	5030	5030	5030	0
347	20231019	131900	68031195	5030	5030	5030	5030	7
348	20231019	131800	67995985	5030	5030	5030	5030	0
349	20231019	131700	67995985	5030	5030	5030	5030	7
350	20231019	131600	67960775	5030	5030	5030	5030	0
351	20231019	131500	67960775	5030	5030	5030	5030	7
352	20231019	131400	67925565	5030	5030	5030	5030	0
353	20231019	131300	67925565	5030	5030	5030	5030	0
354	20231019	131200	67925565	5030	5030	5030	5030	14
355	20231019	131100	67855145	5030	5030	5030	5030	0
356	20231019	131000	67855145	5030	5030	5030	5030	1
357	20231019	130900	67850115	5030	5030	5030	5030	0
358	20231019	130800	67850115	5030	5030	5030	5030	0
359	20231019	130700	67850115	5030	5030	5030	5030	0
360	20231019	130600	67850115	5030	5030	5030	5030	0
361	20231019	130500	67850115	5030	5030	5030	5030	0
362	20231019	130400	67850115	5030	5020	5030	5020	30
363	20231019	130300	67699415	5010	5010	5010	5010	0
364	20231019	130200	67699415	5010	5010	5010	5010	0
365	20231019	130100	67699415	5010	5010	5010	5010	20
366	20231019	130000	67599215	5000	5000	5000	5000	0
367	20231019	125900	67599215	5000	5000	5000	5000	0
368	20231019	125800	67599215	5000	5000	5000	5000	0
369	20231019	125700	67599215	5000	5000	5000	5000	0
370	20231019	125600	67599215	5000	5000	5000	5000	0
371	20231019	125500	67599215	5000	5000	5000	5000	0
372	20231019	125400	67599215	5000	5000	5000	5000	1627
373	20231019	125300	59464215	4995	4995	4995	4995	0
374	20231019	125200	59464215	4995	4995	4995	4995	14
375	20231019	125100	59394285	4995	4995	4995	4995	150
376	20231019	125000	58645035	5000	5000	5000	5000	0
377	20231019	124900	58645035	5000	5000	5000	5000	20
378	20231019	124800	58545035	5000	5000	5000	5000	0
379	20231019	124700	58545035	5000	5000	5000	5000	0
380	20231019	124600	58545035	5000	5000	5000	5000	0
381	20231019	124500	58545035	5000	5000	5000	5000	0
382	20231019	124400	58545035	5000	5000	5000	5000	40
383	20231019	124300	58345035	5000	5000	5000	5000	1
384	20231019	124200	58340035	5000	5000	5000	5000	0
385	20231019	124100	58340035	5000	5000	5000	5000	0
386	20231019	124000	58340035	5000	5000	5000	5000	40
387	20231019	123900	58140035	4995	4995	4995	4995	81
388	20231019	123800	57735440	5000	5030	5030	5000	3937
389	20231019	123700	38034690	5030	5030	5030	5030	1
390	20231019	123600	38029660	5040	5040	5040	5040	0
391	20231019	123500	38029660	5040	5040	5040	5040	0
392	20231019	123400	38029660	5040	5040	5040	5040	0
393	20231019	123300	38029660	5040	5040	5040	5040	0
394	20231019	123200	38029660	5040	5040	5040	5040	0
395	20231019	123100	38029660	5040	5040	5040	5040	0
396	20231019	123000	38029660	5040	5040	5040	5040	0
397	20231019	122900	38029660	5040	5040	5040	5040	0
398	20231019	122800	38029660	5040	5040	5040	5040	0
399	20231019	122700	38029660	5040	5040	5040	5040	0
400	20231019	122600	38029660	5040	5040	5040	5040	0
401	20231019	122500	38029660	5040	5040	5040	5040	0
402	20231019	122400	38029660	5040	5040	5040	5040	0
403	20231019	122300	38029660	5040	5040	5040	5040	0
404	20231019	122200	38029660	5040	5040	5040	5040	0
405	20231019	122100	38029660	5040	5040	5040	5040	0
406	20231019	122000	38029660	5040	5040	5040	5040	0
407	20231019	121900	38029660	5040	5040	5040	5040	1
408	20231019	121800	38024620	5040	5040	5040	5040	0
409	20231019	121700	38024620	5040	5040	5040	5040	0
410	20231019	121600	38024620	5040	5040	5040	5040	0
411	20231019	121500	38024620	5040	5040	5040	5040	0
412	20231019	121400	38024620	5040	5040	5040	5040	0
413	20231019	121300	38024620	5040	5040	5040	5040	0
414	20231019	121200	38024620	5040	5040	5040	5040	0
415	20231019	121100	38024620	5040	5040	5040	5040	0
416	20231019	121000	38024620	5040	5040	5040	5040	0
417	20231019	120900	38024620	5040	5040	5040	5040	0
418	20231019	120800	38024620	5040	5040	5040	5040	0
419	20231019	120700	38024620	5040	5040	5040	5040	0
420	20231019	120600	38024620	5040	5040	5040	5040	0
421	20231019	120500	38024620	5040	5040	5040	5040	0
422	20231019	120400	38024620	5040	5040	5040	5040	0
423	20231019	120300	38024620	5040	5040	5040	5040	0
424	20231019	120200	38024620	5040	5040	5040	5040	0
425	20231019	120100	38024620	5040	5040	5040	5040	99
426	20231019	120000	37525660	5040	5040	5040	5040	0
427	20231019	115900	37525660	5040	5040	5040	5040	0
428	20231019	115800	37525660	5040	5040	5040	5040	1
429	20231019	115700	37520620	5040	5040	5040	5040	3
430	20231019	115600	37505500	5040	5040	5040	5040	0
431	20231019	115500	37505500	5040	5040	5040	5040	10
432	20231019	115400	37455100	5040	5040	5040	5040	32
433	20231019	115300	37293820	5010	5010	5010	5010	100
434	20231019	115200	36792820	5050	5050	5050	5050	1
435	20231019	115100	36787770	5050	5050	5050	5050	2
436	20231019	115000	36777670	5050	5050	5050	5050	0
437	20231019	114900	36777670	5050	5050	5050	5050	8
438	20231019	114800	36737270	5050	5050	5050	5050	27
439	20231019	114700	36600920	5050	5050	5050	5050	0
440	20231019	114600	36600920	5050	5050	5050	5050	57
441	20231019	114500	36313070	5050	5050	5050	5050	63
442	20231019	114400	35994920	5050	5050	5050	5050	0
443	20231019	114300	35994920	5050	5050	5050	5050	63
444	20231019	114200	35676770	5010	5040	5040	5010	218
445	20231019	114100	34580990	5040	5040	5040	5040	1
446	20231019	114000	34575950	5030	5030	5030	5030	3
447	20231019	113900	34560860	5040	5040	5040	5040	67
448	20231019	113800	34223180	5030	5030	5030	5030	0
449	20231019	113700	34223180	5030	5030	5030	5030	42
450	20231019	113600	34011920	5030	5030	5030	5030	113
451	20231019	113500	33443530	5040	5040	5040	5040	0
452	20231019	113400	33443530	5040	5040	5040	5040	52
453	20231019	113300	33181450	5040	5040	5040	5040	64
454	20231019	113200	32858890	5040	5040	5040	5040	55
455	20231019	113100	32581690	5030	5030	5030	5030	0
456	20231019	113000	32581690	5030	5030	5030	5030	9
457	20231019	112900	32536420	5030	5040	5040	5030	66
458	20231019	112800	32203800	5040	5040	5040	5040	0
459	20231019	112700	32203800	5040	5040	5040	5040	60
460	20231019	112600	31901400	5030	5040	5040	5030	71
461	20231019	112500	31543660	5040	5040	5040	5040	0
462	20231019	112400	31543660	5040	5040	5040	5040	55
463	20231019	112300	31266460	5040	5040	5040	5040	53
464	20231019	112200	30999340	5040	5040	5040	5040	0
465	20231019	112100	30999340	5040	5040	5040	5040	64
466	20231019	112000	30676780	5040	5040	5040	5040	64
467	20231019	111900	30354220	5040	5040	5040	5040	0
468	20231019	111800	30354220	5040	5040	5040	5040	63
469	20231019	111700	30036700	5030	5030	5030	5030	54
470	20231019	111600	29765080	5010	5040	5040	5010	2029
471	20231019	111500	19598920	5050	5040	5050	5040	58
472	20231019	111400	19306050	5040	5030	5040	5030	82
473	20231019	111300	18893190	5040	5040	5040	5040	0
474	20231019	111200	18893190	5040	5030	5040	5030	62
475	20231019	111100	18580730	5030	5030	5040	5030	69
476	20231019	111000	18233010	5030	5030	5030	5030	2
477	20231019	110900	18222950	5030	5040	5040	5030	58
478	20231019	110800	17930650	5030	5030	5030	5030	1
479	20231019	110700	17925620	5040	5040	5040	5040	0
480	20231019	110600	17925620	5040	5040	5040	5040	54
481	20231019	110500	17653460	5040	5040	5040	5040	60
482	20231019	110400	17351060	5040	5040	5040	5040	54
483	20231019	110300	17078900	5040	5040	5040	5040	0
484	20231019	110200	17078900	5040	5040	5040	5040	53
485	20231019	110100	16811780	5010	5010	5010	5010	458
486	20231019	110000	14517200	5010	5010	5010	5010	0
487	20231019	105900	14517200	5010	5000	5010	5000	59
488	20231019	105800	14221640	5010	5020	5020	5010	2086
489	20231019	105700	3770760	5040	5040	5040	5040	0
490	20231019	105600	3770760	5040	5040	5040	5040	0
491	20231019	105500	3770760	5040	5040	5040	5040	0
492	20231019	105400	3770760	5040	5040	5040	5040	0
493	20231019	105300	3770760	5040	5040	5040	5040	0
494	20231019	105200	3770760	5040	5040	5040	5040	0
495	20231019	105100	3770760	5040	5040	5040	5040	0
496	20231019	105000	3770760	5040	5040	5040	5040	2
497	20231019	104900	3760680	5040	5040	5040	5040	6
498	20231019	104800	3730440	5010	5020	5020	5010	10
499	20231019	104700	3680330	5040	5020	5040	5010	39
500	20231019	104600	3484640	5040	5040	5040	5040	0
501	20231019	104500	3484640	5040	5040	5040	5040	0
502	20231019	104400	3484640	5040	5040	5040	5040	0
503	20231019	104300	3484640	5040	5040	5040	5040	0
504	20231019	104200	3484640	5040	5040	5040	5040	0
505	20231019	104100	3484640	5040	5040	5040	5040	0
506	20231019	104000	3484640	5040	5040	5040	5040	0
507	20231019	103900	3484640	5040	5040	5040	5040	0
508	20231019	103800	3484640	5040	5040	5040	5040	0
509	20231019	103700	3484640	5040	5040	5040	5040	0
510	20231019	103600	3484640	5040	5040	5040	5040	0
511	20231019	103500	3484640	5040	5040	5040	5040	0
512	20231019	103400	3484640	5040	5040	5040	5040	0
513	20231019	103300	3484640	5040	5040	5040	5040	0
514	20231019	103200	3484640	5040	5040	5040	5040	0
515	20231019	103100	3484640	5040	5040	5040	5040	0
516	20231019	103000	3484640	5040	5040	5040	5040	0
517	20231019	102900	3484640	5040	5040	5040	5040	0
518	20231019	102800	3484640	5040	5040	5040	5040	1
519	20231019	102700	3479600	5040	5040	5040	5040	3
520	20231019	102600	3464480	5040	5040	5040	5040	0
521	20231019	102500	3464480	5040	5040	5040	5040	9
522	20231019	102400	3419120	5040	5040	5040	5040	32
523	20231019	102300	3257840	5010	5010	5010	5010	100
524	20231019	102200	2756840	5050	5030	5050	5010	26
525	20231019	102100	2626170	5050	5050	5050	5050	0
526	20231019	102000	2626170	5050	5050	5050	5050	0
527	20231019	101900	2626170	5050	5050	5050	5050	0
528	20231019	101800	2626170	5050	5050	5050	5050	0
529	20231019	101700	2626170	5050	5050	5050	5050	0
530	20231019	101600	2626170	5050	5050	5050	5050	0
531	20231019	101500	2626170	5050	5050	5050	5050	0
532	20231019	101400	2626170	5050	5050	5050	5050	0
533	20231019	101300	2626170	5050	5050	5050	5050	0
534	20231019	101200	2626170	5050	5050	5050	5050	0
535	20231019	101100	2626170	5050	5050	5050	5050	0
536	20231019	101000	2626170	5050	5050	5050	5050	0
537	20231019	100900	2626170	5050	5050	5050	5050	0
538	20231019	100800	2626170	5050	5050	5050	5050	0
539	20231019	100700	2626170	5050	5050	5050	5050	0
540	20231019	100600	2626170	5050	5050	5050	5050	1
541	20231019	100500	2621120	5050	5050	5050	5050	1
542	20231019	100400	2616070	5050	5050	5050	5050	0
543	20231019	100300	2616070	5050	5050	5050	5050	13
544	20231019	100200	2550420	5050	5050	5050	5050	0
545	20231019	100100	2550420	5050	5050	5050	5050	0
546	20231019	100000	2550420	5050	5050	5050	5050	2
547	20231019	095900	2540320	5050	5050	5050	5050	2
548	20231019	095800	2530220	5050	5050	5050	5050	2
549	20231019	095700	2520120	5050	5050	5050	5050	2
550	20231019	095600	2510020	5050	5050	5050	5050	3
551	20231019	095500	2494870	5050	5050	5050	5050	1
552	20231019	095400	2489820	5050	5050	5050	5050	4
553	20231019	095300	2469620	5050	5050	5050	5050	3
554	20231019	095200	2454470	5050	5050	5050	5050	1
555	20231019	095100	2449420	5050	5050	5050	5050	3
556	20231019	095000	2434270	5050	5050	5050	5050	2
557	20231019	094900	2424170	5050	5050	5050	5050	2
558	20231019	094800	2414070	5050	5050	5050	5020	5
559	20231019	094700	2388850	5050	5050	5050	5050	2
560	20231019	094600	2378750	5050	5050	5050	5050	2
561	20231019	094500	2368650	5050	5050	5050	5050	2
562	20231019	094400	2358550	5050	5050	5050	5050	3
563	20231019	094300	2343400	5050	5050	5050	5050	3
564	20231019	094200	2328250	5050	5050	5050	5050	1
565	20231019	094100	2323200	5050	5050	5050	5050	3
566	20231019	094000	2308050	5050	5050	5050	5050	2
567	20231019	093900	2297950	5050	5050	5050	5050	2
568	20231019	093800	2287850	5050	5050	5050	5050	2
569	20231019	093700	2277750	5050	5050	5050	5050	3
570	20231019	093600	2262600	5050	5050	5050	5050	2
571	20231019	093500	2252500	5050	5050	5050	5050	2
572	20231019	093400	2242400	5050	5050	5050	5050	3
573	20231019	093300	2227250	5050	5050	5050	5050	1
574	20231019	093200	2222200	5050	5050	5050	5050	10
575	20231019	093100	2171700	5050	5050	5050	5050	3
576	20231019	093000	2156550	5050	5050	5050	5050	1
577	20231019	092900	2151500	5050	5050	5050	5050	3
578	20231019	092800	2136350	5050	5050	5050	5050	2
579	20231019	092700	2126250	5050	5050	5050	5050	2
580	20231019	092600	2116150	5050	5050	5050	5050	3
581	20231019	092500	2101000	5050	5050	5050	5050	2
582	20231019	092400	2090900	5050	5050	5050	5050	2
583	20231019	092300	2080800	5050	5050	5050	5050	2
584	20231019	092200	2070700	5050	5050	5050	5050	3
585	20231019	092100	2055550	5050	5050	5050	5050	1
586	20231019	092000	2050500	5050	5050	5050	5050	3
587	20231019	091900	2035350	5050	5040	5050	5040	3
588	20231019	091800	2020210	5040	5040	5040	5040	2
589	20231019	091700	2010130	5040	5040	5040	5040	2
590	20231019	091600	2000050	5040	5040	5040	5040	2
591	20231019	091500	1989970	5040	5040	5040	5040	3
592	20231019	091400	1974850	5040	5050	5050	5040	2
593	20231019	091300	1964760	5050	5050	5050	5050	4
594	20231019	091200	1944560	5050	5050	5050	5050	9
595	20231019	091100	1899110	5050	5040	5050	5040	2
596	20231019	091000	1889020	5050	5050	5050	5050	21
597	20231019	090900	1782970	5050	5050	5050	5050	20
598	20231019	090800	1681970	5050	5050	5050	5050	0
599	20231019	090700	1681970	5050	5050	5050	5050	21
600	20231019	090600	1575920	5050	5050	5050	5050	21
601	20231019	090500	1469870	5030	5030	5030	5030	208
602	20231019	090400	423630	5050	5050	5050	5050	1
603	20231019	090300	418580	5050	5050	5050	5050	5
604	20231019	090200	393330	5050	5050	5050	5050	0
605	20231019	090100	393330	5050	5060	5060	5040	77
606	20231019	090000	5060	5060	5060	5060	5060	1