KissMeData/123040/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195700	990461605	5000	5000	5000	5000	3213
3	20231020	195600	990461605	5000	5000	5000	5000	0
4	20231020	195500	990461605	5000	5000	5000	5000	0
5	20231020	195400	990461605	5000	5000	5000	5000	0
6	20231020	195300	990461605	5000	5000	5000	5000	0
7	20231020	195200	990461605	5000	5000	5000	5000	0
8	20231020	195100	990461605	5000	5000	5000	5000	0
9	20231020	195000	990461605	5000	5000	5000	5000	0
10	20231020	194900	990461605	5000	5000	5000	5000	0
11	20231020	194800	990461605	5000	5000	5000	5000	0
12	20231020	194700	990461605	5000	5000	5000	5000	0
13	20231020	194600	990461605	5000	5000	5000	5000	0
14	20231020	194500	990461605	5000	5000	5000	5000	0
15	20231020	194400	990461605	5000	5000	5000	5000	0
16	20231020	194300	990461605	5000	5000	5000	5000	0
17	20231020	194200	990461605	5000	5000	5000	5000	0
18	20231020	194100	990461605	5000	5000	5000	5000	0
19	20231020	194000	990461605	5000	5000	5000	5000	0
20	20231020	193900	990461605	5000	5000	5000	5000	0
21	20231020	193800	990461605	5000	5000	5000	5000	0
22	20231020	193700	990461605	5000	5000	5000	5000	0
23	20231020	193600	990461605	5000	5000	5000	5000	0
24	20231020	193500	990461605	5000	5000	5000	5000	0
25	20231020	193400	990461605	5000	5000	5000	5000	0
26	20231020	193300	990461605	5000	5000	5000	5000	0
27	20231020	193200	990461605	5000	5000	5000	5000	0
28	20231020	193100	990461605	5000	5000	5000	5000	0
29	20231020	193000	990461605	5000	5000	5000	5000	0
30	20231020	192900	990461605	5000	5000	5000	5000	0
31	20231020	192800	990461605	5000	5000	5000	5000	0
32	20231020	192700	990461605	5000	5000	5000	5000	3213
33	20231020	192600	990461605	5000	5000	5000	5000	0
34	20231020	192500	990461605	5000	5000	5000	5000	0
35	20231020	192400	990461605	5000	5000	5000	5000	0
36	20231020	192300	990461605	5000	5000	5000	5000	0
37	20231020	192200	990461605	5000	5000	5000	5000	0
38	20231020	192100	990461605	5000	5000	5000	5000	0
39	20231020	192000	990461605	5000	5000	5000	5000	0
40	20231020	191900	990461605	5000	5000	5000	5000	0
41	20231020	191800	990461605	5000	5000	5000	5000	0
42	20231020	191700	990461605	5000	5000	5000	5000	0
43	20231020	191600	990461605	5000	5000	5000	5000	0
44	20231020	191500	990461605	5000	5000	5000	5000	0
45	20231020	191400	990461605	5000	5000	5000	5000	0
46	20231020	191300	990461605	5000	5000	5000	5000	0
47	20231020	191200	990461605	5000	5000	5000	5000	0
48	20231020	191100	990461605	5000	5000	5000	5000	0
49	20231020	191000	990461605	5000	5000	5000	5000	0
50	20231020	190900	990461605	5000	5000	5000	5000	0
51	20231020	190800	990461605	5000	5000	5000	5000	0
52	20231020	190700	990461605	5000	5000	5000	5000	0
53	20231020	190600	990461605	5000	5000	5000	5000	0
54	20231020	190500	990461605	5000	5000	5000	5000	0
55	20231020	190400	990461605	5000	5000	5000	5000	0
56	20231020	190300	990461605	5000	5000	5000	5000	0
57	20231020	190200	990461605	5000	5000	5000	5000	0
58	20231020	190100	990461605	5000	5000	5000	5000	0
59	20231020	190000	990461605	5000	5000	5000	5000	0
60	20231020	185900	990461605	5000	5000	5000	5000	0
61	20231020	185800	990461605	5000	5000	5000	5000	0
62	20231020	185700	990461605	5000	5000	5000	5000	3213
63	20231020	185600	990461605	5000	5000	5000	5000	0
64	20231020	185500	990461605	5000	5000	5000	5000	0
65	20231020	185400	990461605	5000	5000	5000	5000	0
66	20231020	185300	990461605	5000	5000	5000	5000	0
67	20231020	185200	990461605	5000	5000	5000	5000	0
68	20231020	185100	990461605	5000	5000	5000	5000	0
69	20231020	185000	990461605	5000	5000	5000	5000	0
70	20231020	184900	990461605	5000	5000	5000	5000	0
71	20231020	184800	990461605	5000	5000	5000	5000	0
72	20231020	184700	990461605	5000	5000	5000	5000	0
73	20231020	184600	990461605	5000	5000	5000	5000	0
74	20231020	184500	990461605	5000	5000	5000	5000	0
75	20231020	184400	990461605	5000	5000	5000	5000	0
76	20231020	184300	990461605	5000	5000	5000	5000	0
77	20231020	184200	990461605	5000	5000	5000	5000	0
78	20231020	184100	990461605	5000	5000	5000	5000	0
79	20231020	184000	990461605	5000	5000	5000	5000	0
80	20231020	183900	990461605	5000	5000	5000	5000	0
81	20231020	183800	990461605	5000	5000	5000	5000	0
82	20231020	183700	990461605	5000	5000	5000	5000	0
83	20231020	183600	990461605	5000	5000	5000	5000	0
84	20231020	183500	990461605	5000	5000	5000	5000	0
85	20231020	183400	990461605	5000	5000	5000	5000	0
86	20231020	183300	990461605	5000	5000	5000	5000	0
87	20231020	183200	990461605	5000	5000	5000	5000	0
88	20231020	183100	990461605	5000	5000	5000	5000	0
89	20231020	183000	990461605	5000	5000	5000	5000	0
90	20231020	182900	990461605	5000	5000	5000	5000	0
91	20231020	182800	990461605	5000	5000	5000	5000	0
92	20231020	182700	990461605	5000	5000	5000	5000	3213
93	20231020	182600	990461605	5000	5000	5000	5000	0
94	20231020	182500	990461605	5000	5000	5000	5000	0
95	20231020	182400	990461605	5000	5000	5000	5000	0
96	20231020	182300	990461605	5000	5000	5000	5000	0
97	20231020	182200	990461605	5000	5000	5000	5000	0
98	20231020	182100	990461605	5000	5000	5000	5000	0
99	20231020	182000	990461605	5000	5000	5000	5000	0
100	20231020	181900	990461605	5000	5000	5000	5000	0
101	20231020	181800	990461605	5000	5000	5000	5000	0
102	20231020	181700	990461605	5000	5000	5000	5000	0
103	20231020	181600	990461605	5000	5000	5000	5000	0
104	20231020	181500	990461605	5000	5000	5000	5000	0
105	20231020	181400	990461605	5000	5000	5000	5000	0
106	20231020	181300	990461605	5000	5000	5000	5000	0
107	20231020	181200	990461605	5000	5000	5000	5000	0
108	20231020	181100	990461605	5000	5000	5000	5000	0
109	20231020	181000	990461605	5000	5000	5000	5000	0
110	20231020	180900	990461605	5000	5000	5000	5000	0
111	20231020	180800	990461605	5000	5000	5000	5000	0
112	20231020	180700	990461605	5000	5000	5000	5000	0
113	20231020	180600	990461605	5000	5000	5000	5000	0
114	20231020	180500	990461605	5000	5000	5000	5000	0
115	20231020	180400	990461605	5000	5000	5000	5000	0
116	20231020	180300	990461605	5000	5000	5000	5000	0
117	20231020	180200	990461605	5000	5000	5000	5000	0
118	20231020	180100	990461605	5000	5000	5000	5000	0
119	20231020	180000	990461605	5000	5000	5000	5000	0
120	20231020	175900	990461605	5000	5000	5000	5000	0
121	20231020	175800	990461605	5000	5000	5000	5000	0
122	20231020	175700	990461605	5000	5000	5000	5000	3213
123	20231020	175600	990461605	5000	5000	5000	5000	0
124	20231020	175500	990461605	5000	5000	5000	5000	0
125	20231020	175400	990461605	5000	5000	5000	5000	0
126	20231020	175300	990461605	5000	5000	5000	5000	0
127	20231020	175200	990461605	5000	5000	5000	5000	0
128	20231020	175100	990461605	5000	5000	5000	5000	0
129	20231020	175000	990461605	5000	5000	5000	5000	0
130	20231020	174900	990461605	5000	5000	5000	5000	0
131	20231020	174800	990461605	5000	5000	5000	5000	0
132	20231020	174700	990461605	5000	5000	5000	5000	0
133	20231020	174600	990461605	5000	5000	5000	5000	0
134	20231020	174500	990461605	5000	5000	5000	5000	0
135	20231020	174400	990461605	5000	5000	5000	5000	0
136	20231020	174300	990461605	5000	5000	5000	5000	0
137	20231020	174200	990461605	5000	5000	5000	5000	0
138	20231020	174100	990461605	5000	5000	5000	5000	0
139	20231020	174000	990461605	5000	5000	5000	5000	0
140	20231020	173900	990461605	5000	5000	5000	5000	0
141	20231020	173800	990461605	5000	5000	5000	5000	0
142	20231020	173700	990461605	5000	5000	5000	5000	0
143	20231020	173600	990461605	5000	5000	5000	5000	0
144	20231020	173500	990461605	5000	5000	5000	5000	0
145	20231020	173400	990461605	5000	5000	5000	5000	0
146	20231020	173300	990461605	5000	5000	5000	5000	0
147	20231020	173200	990461605	5000	5000	5000	5000	0
148	20231020	173100	990461605	5000	5000	5000	5000	0
149	20231020	173000	990461605	5000	5000	5000	5000	0
150	20231020	172900	990461605	5000	5000	5000	5000	0
151	20231020	172800	990461605	5000	5000	5000	5000	0
152	20231020	172700	990461605	5000	5000	5000	5000	3213
153	20231020	172600	990461605	5000	5000	5000	5000	0
154	20231020	172500	990461605	5000	5000	5000	5000	0
155	20231020	172400	990461605	5000	5000	5000	5000	0
156	20231020	172300	990461605	5000	5000	5000	5000	0
157	20231020	172200	990461605	5000	5000	5000	5000	0
158	20231020	172100	990461605	5000	5000	5000	5000	0
159	20231020	172000	990461605	5000	5000	5000	5000	0
160	20231020	171900	990461605	5000	5000	5000	5000	0
161	20231020	171800	990461605	5000	5000	5000	5000	0
162	20231020	171700	990461605	5000	5000	5000	5000	0
163	20231020	171600	990461605	5000	5000	5000	5000	0
164	20231020	171500	990461605	5000	5000	5000	5000	0
165	20231020	171400	990461605	5000	5000	5000	5000	0
166	20231020	171300	990461605	5000	5000	5000	5000	0
167	20231020	171200	990461605	5000	5000	5000	5000	0
168	20231020	171100	990461605	5000	5000	5000	5000	0
169	20231020	171000	990461605	5000	5000	5000	5000	0
170	20231020	170900	990461605	5000	5000	5000	5000	0
171	20231020	170800	990461605	5000	5000	5000	5000	0
172	20231020	170700	990461605	5000	5000	5000	5000	0
173	20231020	170600	990461605	5000	5000	5000	5000	0
174	20231020	170500	990461605	5000	5000	5000	5000	0
175	20231020	170400	990461605	5000	5000	5000	5000	0
176	20231020	170300	990461605	5000	5000	5000	5000	0
177	20231020	170200	990461605	5000	5000	5000	5000	0
178	20231020	170100	990461605	5000	5000	5000	5000	0
179	20231020	170000	990461605	5000	5000	5000	5000	0
180	20231020	165900	990461605	5000	5000	5000	5000	0
181	20231020	165800	990461605	5000	5000	5000	5000	0
182	20231020	165700	990461605	5000	5000	5000	5000	3213
183	20231020	165600	990461605	5000	5000	5000	5000	0
184	20231020	165500	990461605	5000	5000	5000	5000	0
185	20231020	165400	990461605	5000	5000	5000	5000	0
186	20231020	165300	990461605	5000	5000	5000	5000	0
187	20231020	165200	990461605	5000	5000	5000	5000	0
188	20231020	165100	990461605	5000	5000	5000	5000	0
189	20231020	165000	990461605	5000	5000	5000	5000	0
190	20231020	164900	990461605	5000	5000	5000	5000	0
191	20231020	164800	990461605	5000	5000	5000	5000	0
192	20231020	164700	990461605	5000	5000	5000	5000	0
193	20231020	164600	990461605	5000	5000	5000	5000	0
194	20231020	164500	990461605	5000	5000	5000	5000	0
195	20231020	164400	990461605	5000	5000	5000	5000	0
196	20231020	164300	990461605	5000	5000	5000	5000	0
197	20231020	164200	990461605	5000	5000	5000	5000	0
198	20231020	164100	990461605	5000	5000	5000	5000	0
199	20231020	164000	990461605	5000	5000	5000	5000	0
200	20231020	163900	990461605	5000	5000	5000	5000	0
201	20231020	163800	990461605	5000	5000	5000	5000	0
202	20231020	163700	990461605	5000	5000	5000	5000	0
203	20231020	163600	990461605	5000	5000	5000	5000	0
204	20231020	163500	990461605	5000	5000	5000	5000	0
205	20231020	163400	990461605	5000	5000	5000	5000	0
206	20231020	163300	990461605	5000	5000	5000	5000	0
207	20231020	163200	990461605	5000	5000	5000	5000	0
208	20231020	163100	990461605	5000	5000	5000	5000	0
209	20231020	163000	990461605	5000	5000	5000	5000	0
210	20231020	162900	990461605	5000	5000	5000	5000	0
211	20231020	162800	990461605	5000	5000	5000	5000	0
212	20231020	162700	990461605	5000	5000	5000	5000	3213
213	20231020	162600	990461605	5000	5000	5000	5000	0
214	20231020	162500	990461605	5000	5000	5000	5000	0
215	20231020	162400	990461605	5000	5000	5000	5000	0
216	20231020	162300	990461605	5000	5000	5000	5000	0
217	20231020	162200	990461605	5000	5000	5000	5000	0
218	20231020	162100	990461605	5000	5000	5000	5000	0
219	20231020	162000	990461605	5000	5000	5000	5000	0
220	20231020	161900	990461605	5000	5000	5000	5000	0
221	20231020	161800	990461605	5000	5000	5000	5000	0
222	20231020	161700	990461605	5000	5000	5000	5000	0
223	20231020	161600	990461605	5000	5000	5000	5000	0
224	20231020	161500	990461605	5000	5000	5000	5000	0
225	20231020	161400	990461605	5000	5000	5000	5000	0
226	20231020	161300	990461605	5000	5000	5000	5000	0
227	20231020	161200	990461605	5000	5000	5000	5000	0
228	20231020	161100	990461605	5000	5000	5000	5000	0
229	20231020	161000	990461605	5000	5000	5000	5000	0
230	20231020	160900	990461605	5000	5000	5000	5000	0
231	20231020	160800	990461605	5000	5000	5000	5000	0
232	20231020	160700	990461605	5000	5000	5000	5000	0
233	20231020	160600	990461605	5000	5000	5000	5000	0
234	20231020	160500	990461605	5000	5000	5000	5000	0
235	20231020	160400	990461605	5000	5000	5000	5000	0
236	20231020	160300	990461605	5000	5000	5000	5000	0
237	20231020	160200	990461605	5000	5000	5000	5000	0
238	20231020	160100	990461605	5000	5000	5000	5000	0
239	20231020	160000	990461605	5000	5000	5000	5000	0
240	20231020	155900	990461605	5000	5000	5000	5000	0
241	20231020	155800	990461605	5000	5000	5000	5000	0
242	20231020	155700	990461605	5000	5000	5000	5000	3213
243	20231020	155600	990461605	5000	5000	5000	5000	0
244	20231020	155500	990461605	5000	5000	5000	5000	0
245	20231020	155400	990461605	5000	5000	5000	5000	0
246	20231020	155300	990461605	5000	5000	5000	5000	0
247	20231020	155200	990461605	5000	5000	5000	5000	0
248	20231020	155100	990461605	5000	5000	5000	5000	0
249	20231020	155000	990461605	5000	5000	5000	5000	0
250	20231020	154900	990461605	5000	5000	5000	5000	0
251	20231020	154800	990461605	5000	5000	5000	5000	0
252	20231020	154700	990461605	5000	5000	5000	5000	0
253	20231020	154600	990461605	5000	5000	5000	5000	0
254	20231020	154500	990461605	5000	5000	5000	5000	0
255	20231020	154400	990461605	5000	5000	5000	5000	0
256	20231020	154300	990461605	5000	5000	5000	5000	0
257	20231020	154200	990461605	5000	5000	5000	5000	0
258	20231020	154100	990461605	5000	5000	5000	5000	0
259	20231020	154000	990461605	5000	5000	5000	5000	0
260	20231020	153900	990461605	5000	5000	5000	5000	0
261	20231020	153800	990461605	5000	5000	5000	5000	0
262	20231020	153700	990461605	5000	5000	5000	5000	0
263	20231020	153600	990461605	5000	5000	5000	5000	0
264	20231020	153500	990461605	5000	5000	5000	5000	0
265	20231020	153400	990461605	5000	5000	5000	5000	0
266	20231020	153300	990461605	5000	5000	5000	5000	0
267	20231020	153200	990461605	5000	5000	5000	5000	0
268	20231020	153100	990461605	5000	5000	5000	5000	0
269	20231020	153000	990461605	5000	5000	5000	5000	3213
270	20231020	152900	974396605	5040	5040	5040	5040	0
271	20231020	152800	974396605	5040	5040	5040	5040	0
272	20231020	152700	974396605	5040	5040	5040	5040	0
273	20231020	152600	974396605	5040	5040	5040	5040	0
274	20231020	152500	974396605	5040	5040	5040	5040	0
275	20231020	152400	974396605	5040	5040	5040	5040	0
276	20231020	152300	974396605	5040	5040	5040	5040	0
277	20231020	152200	974396605	5040	5040	5040	5040	0
278	20231020	152100	974396605	5040	5040	5040	5040	0
279	20231020	152000	974396605	5040	5040	5040	5040	0
280	20231020	151900	974396605	5040	5020	5040	5000	1515
281	20231020	151800	966812445	5010	5040	5040	5010	856
282	20231020	151700	962522235	5040	5050	5050	5020	157
283	20231020	151600	961732965	5010	5050	5050	5010	222
284	20231020	151500	960612335	5050	5060	5060	5050	31
285	20231020	151400	960455755	5060	5040	5060	5040	100
286	20231020	151300	959950805	5040	5030	5040	5030	1141
287	20231020	151200	954203965	5020	5000	5020	5000	1158
288	20231020	151100	948405045	5010	5010	5010	5010	1165
289	20231020	151000	942568395	5010	5020	5020	5010	482
290	20231020	150900	940152905	5030	5030	5030	5030	0
291	20231020	150800	940152905	5030	5020	5030	5020	274
292	20231020	150700	938775185	5020	5020	5020	5020	0
293	20231020	150600	938775185	5020	5030	5030	5020	630
294	20231020	150500	935612455	5030	5020	5030	5020	22
295	20231020	150400	935501995	5030	5030	5030	5030	459
296	20231020	150300	933193225	5030	5030	5030	5030	1821
297	20231020	150200	924033595	5030	5020	5030	5010	5097
298	20231020	150100	898476715	5030	5030	5030	5030	19
299	20231020	150000	898381145	5030	5030	5030	5030	0
300	20231020	145900	898381145	5030	5030	5030	5030	111
301	20231020	145800	897822815	5030	5030	5030	5030	31
302	20231020	145700	897666885	5030	5030	5030	5030	1
303	20231020	145600	897661855	5020	5030	5030	5010	3161
304	20231020	145500	881800125	5040	5050	5060	5030	1900
305	20231020	145400	872227185	5060	5040	5060	5040	101
306	20231020	145300	871718125	5040	5050	5050	5040	801
307	20231020	145200	867677075	5050	5050	5050	5050	293
308	20231020	145100	866197425	5060	5060	5060	5060	0
309	20231020	145000	866197425	5060	5050	5060	5050	135
310	20231020	144900	865514525	5050	5050	5050	5050	330
311	20231020	144800	863848025	5060	5050	5060	5050	77
312	20231020	144700	863459115	5050	5050	5050	5050	53
313	20231020	144600	863191465	5050	5050	5050	5050	74
314	20231020	144500	862817765	5050	5040	5050	5040	902
315	20231020	144400	858271665	5050	5050	5050	5050	139
316	20231020	144300	857569715	5060	5050	5060	5050	302
317	20231020	144200	856044595	5060	5060	5060	5060	3
318	20231020	144100	856029415	5050	5050	5050	5050	1152
319	20231020	144000	850211815	5060	5060	5060	5050	385
320	20231020	143900	848266155	5060	5060	5060	5060	1
321	20231020	143800	848261095	5070	5070	5070	5070	17
322	20231020	143700	848174905	5070	5070	5070	5070	6
323	20231020	143600	848144485	5060	5070	5070	5060	782
324	20231020	143500	844182415	5080	5080	5080	5080	2
325	20231020	143400	844172255	5080	5080	5080	5080	0
326	20231020	143300	844172255	5080	5080	5080	5080	1
327	20231020	143200	844167175	5080	5080	5080	5080	21
328	20231020	143100	844060495	5080	5080	5080	5080	2
329	20231020	143000	844050335	5080	5080	5080	5080	503
330	20231020	142900	841495095	5080	5080	5080	5080	0
331	20231020	142800	841495095	5080	5080	5080	5080	0
332	20231020	142700	841495095	5080	5080	5080	5080	0
333	20231020	142600	841495095	5080	5090	5090	5080	891
334	20231020	142500	836968805	5090	5090	5090	5090	0
335	20231020	142400	836968805	5090	5100	5100	5090	5
336	20231020	142300	836943335	5100	5100	5100	5100	0
337	20231020	142200	836943335	5100	5100	5100	5100	20
338	20231020	142100	836841335	5100	5100	5100	5100	6
339	20231020	142000	836810735	5100	5100	5100	5100	3
340	20231020	141900	836795435	5100	5090	5100	5090	1003
341	20231020	141800	831690135	5090	5090	5090	5090	78
342	20231020	141700	831293115	5090	5090	5090	5090	471
343	20231020	141600	828895725	5090	5090	5090	5090	5
344	20231020	141500	828870275	5090	5070	5090	5070	365
345	20231020	141400	827018715	5070	5070	5080	5070	32
346	20231020	141300	826856405	5070	5070	5080	5070	36
347	20231020	141200	826673855	5080	5080	5080	5080	339
348	20231020	141100	824951735	5070	5070	5070	5070	1
349	20231020	141000	824946665	5080	5080	5080	5080	17
350	20231020	140900	824860305	5080	5060	5080	5050	605
351	20231020	140800	821794705	5060	5070	5070	5050	2561
352	20231020	140700	808856485	5060	5060	5060	5060	10
353	20231020	140600	808805885	5070	5050	5070	5050	20
354	20231020	140500	808704865	5060	5070	5070	5060	3877
355	20231020	140400	789065985	5080	5090	5090	5080	1982
356	20231020	140300	778994935	5090	5090	5100	5080	743
357	20231020	140200	775215005	5100	5090	5100	5090	372
358	20231020	140100	773321455	5100	5090	5100	5090	1146
359	20231020	140000	767488125	5090	5090	5090	5090	1669
360	20231020	135900	758992915	5100	5100	5100	5100	0
361	20231020	135800	758992915	5100	5100	5100	5100	3
362	20231020	135700	758977615	5100	5090	5100	5090	502
363	20231020	135600	756422415	5100	5090	5100	5090	36
364	20231020	135500	756239105	5100	5100	5100	5100	0
365	20231020	135400	756239105	5100	5100	5100	5100	22
366	20231020	135300	756126905	5110	5100	5110	5100	291
367	20231020	135200	754642645	5100	5100	5100	5100	14
368	20231020	135100	754571245	5110	5110	5110	5100	26
369	20231020	135000	754438485	5110	5110	5110	5110	74
370	20231020	134900	754060345	5110	5110	5110	5110	8
371	20231020	134800	754019465	5110	5110	5110	5100	387
372	20231020	134700	752045725	5110	5110	5110	5110	6
373	20231020	134600	752015065	5110	5110	5110	5110	21
374	20231020	134500	751907755	5110	5100	5110	5100	203
375	20231020	134400	750872385	5100	5100	5100	5090	330
376	20231020	134300	749192395	5100	5100	5100	5100	211
377	20231020	134200	748116295	5100	5100	5100	5100	24
378	20231020	134100	747993895	5100	5100	5110	5080	426
379	20231020	134000	745825395	5100	5090	5100	5090	1603
380	20231020	133900	737651755	5090	5080	5090	5080	554
381	20231020	133800	734832005	5070	5080	5080	5070	2000
382	20231020	133700	724686325	5090	5090	5090	5090	40
383	20231020	133600	724482725	5090	5090	5090	5090	11
384	20231020	133500	724426735	5080	5080	5080	5080	400
385	20231020	133400	722394735	5090	5090	5090	5090	10
386	20231020	133300	722343835	5090	5090	5090	5090	90
387	20231020	133200	721885735	5090	5090	5090	5090	0
388	20231020	133100	721885735	5090	5090	5090	5090	36
389	20231020	133000	721702495	5090	5080	5090	5080	362
390	20231020	132900	719863515	5080	5080	5080	5080	0
391	20231020	132800	719863515	5080	5070	5080	5070	13
392	20231020	132700	719797575	5070	5070	5070	5070	40
393	20231020	132600	719594775	5080	5080	5080	5080	0
394	20231020	132500	719594775	5080	5080	5080	5080	31
395	20231020	132400	719437295	5080	5080	5080	5080	6
396	20231020	132300	719406815	5080	5070	5080	5070	75
397	20231020	132200	719026555	5080	5080	5080	5080	5
398	20231020	132100	719001155	5080	5080	5080	5080	9
399	20231020	132000	718955435	5080	5070	5080	5070	2202
400	20231020	131900	707791275	5080	5080	5080	5080	7
401	20231020	131800	707755715	5080	5080	5080	5080	0
402	20231020	131700	707755715	5080	5080	5080	5080	20
403	20231020	131600	707654115	5080	5080	5080	5080	12
404	20231020	131500	707593155	5080	5070	5080	5070	28
405	20231020	131400	707451015	5080	5080	5080	5080	0
406	20231020	131300	707451015	5080	5060	5080	5060	561
407	20231020	131200	704608115	5070	5070	5070	5070	8
408	20231020	131100	704567555	5070	5070	5070	5070	4
409	20231020	131000	704547275	5070	5070	5070	5070	101
410	20231020	130900	704035205	5070	5070	5070	5070	107
411	20231020	130800	703492715	5070	5070	5070	5070	4
412	20231020	130700	703472435	5070	5070	5070	5070	118
413	20231020	130600	702874175	5070	5070	5070	5070	0
414	20231020	130500	702874175	5070	5070	5070	5070	0
415	20231020	130400	702874175	5070	5070	5070	5070	10
416	20231020	130300	702823475	5070	5070	5070	5070	0
417	20231020	130200	702823475	5070	5070	5070	5070	0
418	20231020	130100	702823475	5070	5070	5070	5070	0
419	20231020	130000	702823475	5070	5070	5070	5070	0
420	20231020	125900	702823475	5070	5070	5070	5070	0
421	20231020	125800	702823475	5070	5070	5070	5070	0
422	20231020	125700	702823475	5070	5070	5070	5070	5
423	20231020	125600	702798125	5070	5070	5070	5070	0
424	20231020	125500	702798125	5070	5070	5070	5070	0
425	20231020	125400	702798125	5070	5060	5070	5060	10
426	20231020	125300	702747495	5060	5070	5070	5060	94
427	20231020	125200	702271845	5070	5070	5070	5070	569
428	20231020	125100	699387015	5080	5070	5080	5070	465
429	20231020	125000	697029445	5070	5070	5070	5070	0
430	20231020	124900	697029445	5070	5070	5070	5070	0
431	20231020	124800	697029445	5070	5070	5070	5070	4
432	20231020	124700	697009165	5060	5060	5060	5060	416
433	20231020	124600	694904205	5060	5060	5060	5060	1
434	20231020	124500	694899145	5050	5050	5050	5050	1
435	20231020	124400	694894095	5060	5060	5060	5060	0
436	20231020	124300	694894095	5060	5060	5060	5060	1
437	20231020	124200	694889035	5060	5060	5060	5060	6
438	20231020	124100	694858675	5060	5060	5060	5060	83
439	20231020	124000	694438695	5060	5060	5060	5050	813
440	20231020	123900	690332915	5070	5070	5070	5070	1
441	20231020	123800	690327845	5060	5060	5060	5060	186
442	20231020	123700	689386685	5060	5060	5060	5060	0
443	20231020	123600	689386685	5060	5060	5060	5060	32
444	20231020	123500	689224765	5050	5070	5070	5050	1907
445	20231020	123400	679572425	5080	5080	5080	5080	1
446	20231020	123300	679567345	5070	5080	5080	5070	18
447	20231020	123200	679476005	5080	5070	5080	5070	22
448	20231020	123100	679364445	5080	5070	5080	5070	186
449	20231020	123000	678421415	5070	5070	5070	5070	0
450	20231020	122900	678421415	5070	5070	5070	5070	0
451	20231020	122800	678421415	5070	5070	5070	5070	110
452	20231020	122700	677863715	5070	5070	5070	5070	0
453	20231020	122600	677863715	5070	5070	5070	5070	1
454	20231020	122500	677858645	5060	5070	5070	5060	9
455	20231020	122400	677813075	5070	5070	5070	5070	2
456	20231020	122300	677802935	5080	5080	5080	5080	3
457	20231020	122200	677787695	5080	5080	5080	5080	187
458	20231020	122100	676837735	5080	5080	5080	5080	5
459	20231020	122000	676812335	5070	5070	5070	5060	232
460	20231020	121900	675637295	5070	5070	5070	5070	2
461	20231020	121800	675627155	5070	5070	5070	5070	0
462	20231020	121700	675627155	5070	5070	5070	5060	56
463	20231020	121600	675343345	5070	5070	5070	5070	44
464	20231020	121500	675120265	5070	5080	5080	5070	922
465	20231020	121400	670445655	5080	5080	5080	5080	16
466	20231020	121300	670364375	5080	5080	5080	5080	551
467	20231020	121200	667565295	5080	5080	5080	5080	6
468	20231020	121100	667534815	5080	5070	5080	5070	760
469	20231020	121000	663681595	5070	5060	5070	5060	6
470	20231020	120900	663651225	5070	5070	5070	5070	355
471	20231020	120800	661851375	5080	5090	5090	5080	106
472	20231020	120700	661311865	5090	5080	5090	5080	1110
473	20231020	120600	655672735	5080	5080	5080	5080	6
474	20231020	120500	655642255	5080	5080	5080	5080	14
475	20231020	120400	655571135	5080	5070	5080	5070	2
476	20231020	120300	655560985	5080	5050	5080	5050	3989
477	20231020	120200	635345685	5050	5050	5050	5050	100
478	20231020	120100	634840685	5050	5050	5050	5050	0
479	20231020	120000	634840685	5050	5050	5050	5050	1
480	20231020	115900	634835635	5050	5030	5050	5030	6
481	20231020	115800	634805435	5050	5040	5050	5040	2376
482	20231020	115700	622826375	5040	5040	5040	5040	3
483	20231020	115600	622811255	5040	5040	5040	5040	30
484	20231020	115500	622660055	5040	5040	5040	5040	0
485	20231020	115400	622660055	5040	5040	5040	5040	5
486	20231020	115300	622634855	5020	5030	5030	5020	1342
487	20231020	115200	615887565	5020	5020	5020	5020	0
488	20231020	115100	615887565	5020	5030	5030	5020	221
489	20231020	115000	614778135	5030	5030	5030	5030	2
490	20231020	114900	614768075	5030	5030	5030	5030	0
491	20231020	114800	614768075	5030	5020	5030	5020	4
492	20231020	114700	614747985	5030	5030	5030	5020	56
493	20231020	114600	614466755	5030	5020	5030	5020	102
494	20231020	114500	613954705	5020	5020	5020	5020	52
495	20231020	114400	613693665	5020	5020	5020	5020	2
496	20231020	114300	613683625	5020	5020	5020	5020	3
497	20231020	114200	613668565	5020	5020	5020	5010	502
498	20231020	114100	611153525	5010	5010	5010	5010	6
499	20231020	114000	611123465	5020	5020	5020	5020	140
500	20231020	113900	610420665	5020	5020	5020	5020	105
501	20231020	113800	609893565	5020	5020	5020	5020	100
502	20231020	113700	609391565	5020	5010	5020	5010	598
503	20231020	113600	606395545	5020	5020	5020	5020	0
504	20231020	113500	606395545	5020	5020	5020	5020	0
505	20231020	113400	606395545	5020	5020	5020	5020	4
506	20231020	113300	606375465	5020	5030	5030	5020	296
507	20231020	113200	604889225	5030	5030	5030	5030	2
508	20231020	113100	604879165	5020	5020	5020	5020	535
509	20231020	113000	602193465	5030	5030	5030	5030	209
510	20231020	112900	601142195	5030	5030	5030	5030	0
511	20231020	112800	601142195	5030	5030	5030	5030	2
512	20231020	112700	601132135	5020	5020	5020	5020	50
513	20231020	112600	600881135	5030	5030	5030	5030	0
514	20231020	112500	600881135	5030	5030	5030	5030	0
515	20231020	112400	600881135	5030	5030	5030	5030	0
516	20231020	112300	600881135	5030	5030	5030	5030	0
517	20231020	112200	600881135	5030	5030	5030	5030	0
518	20231020	112100	600881135	5030	5030	5030	5030	0
519	20231020	112000	600881135	5030	5030	5030	5030	1
520	20231020	111900	600876105	5010	5010	5010	5010	1
521	20231020	111800	600871095	5030	5030	5030	5030	10
522	20231020	111700	600820795	5030	5030	5030	5030	4
523	20231020	111600	600800675	5030	5030	5030	5030	0
524	20231020	111500	600800675	5030	5030	5030	5030	30
525	20231020	111400	600649775	5030	5030	5030	5030	30
526	20231020	111300	600498875	5030	5030	5030	5030	12
527	20231020	111200	600438515	5030	5030	5030	5000	1003
528	20231020	111100	595418635	5030	5030	5030	5000	7460
529	20231020	111000	558067255	5030	5030	5030	5030	250
530	20231020	110900	556809755	5030	5020	5030	5020	201
531	20231020	110800	555800725	5030	5030	5030	5030	51
532	20231020	110700	555544195	5030	5030	5030	5030	50
533	20231020	110600	555292695	5030	5030	5030	5010	508
534	20231020	110500	552742895	5020	5030	5030	5020	310
535	20231020	110400	551184685	5030	5030	5030	5030	3
536	20231020	110300	551169595	5020	5020	5030	5020	207
537	20231020	110200	550130405	5030	5030	5040	5030	375
538	20231020	110100	548244115	5040	5040	5040	5030	421
539	20231020	110000	546126275	5040	5030	5040	5030	131
540	20231020	105900	545467305	5040	5040	5040	5040	20
541	20231020	105800	545366505	5040	5040	5040	5040	6
542	20231020	105700	545336265	5040	5030	5040	5030	104
543	20231020	105600	544813105	5040	5040	5040	5040	47
544	20231020	105500	544576225	5040	5040	5040	5040	16
545	20231020	105400	544495585	5040	5040	5040	5040	0
546	20231020	105300	544495585	5040	5040	5040	5040	3
547	20231020	105200	544480465	5040	5030	5040	5020	491
548	20231020	105100	542010655	5030	5030	5030	5020	19
549	20231020	105000	541915185	5030	5030	5030	5030	0
550	20231020	104900	541915185	5030	5040	5040	5030	216
551	20231020	104800	540828695	5030	5030	5040	5030	519
552	20231020	104700	538218105	5030	5030	5030	5030	23
553	20231020	104600	538102415	5030	5030	5030	5030	17
554	20231020	104500	538016905	5030	5030	5030	5030	100
555	20231020	104400	537513905	5030	5030	5030	5030	4
556	20231020	104300	537493785	5030	5030	5030	5030	2
557	20231020	104200	537483725	5020	5020	5030	5020	14
558	20231020	104100	537413415	5030	5030	5030	5030	1
559	20231020	104000	537408385	5030	5030	5030	5030	28
560	20231020	103900	537267545	5030	5030	5030	5010	2006
561	20231020	103800	527206395	5040	5040	5040	5040	0
562	20231020	103700	527206395	5040	5040	5040	5040	5
563	20231020	103600	527181195	5040	5030	5040	5030	86
564	20231020	103500	526748575	5030	5030	5030	5030	88
565	20231020	103400	526305935	5040	5040	5040	5040	5
566	20231020	103300	526280735	5040	5050	5050	5020	668
567	20231020	103200	522915955	5050	5050	5050	5050	2
568	20231020	103100	522905855	5050	5050	5050	5040	173
569	20231020	103000	522032905	5050	5050	5050	5040	715
570	20231020	102900	518422195	5040	5040	5050	5040	584
571	20231020	102800	515477225	5040	5020	5040	5020	2095
572	20231020	102700	504952275	5020	5010	5020	5010	210
573	20231020	102600	503900075	5020	5020	5020	5020	1
574	20231020	102500	503895055	5020	5020	5020	5010	303
575	20231020	102400	502376995	5010	5010	5010	5010	195
576	20231020	102300	501400045	5020	5020	5020	5020	45
577	20231020	102200	501174145	5020	5020	5020	5020	46
578	20231020	102100	500943225	5010	5010	5010	5010	10
579	20231020	102000	500893125	5010	5010	5010	5000	5450
580	20231020	101900	473641625	5010	5020	5020	5010	1865
581	20231020	101800	464297925	5020	5020	5020	5020	743
582	20231020	101700	460568065	5030	5030	5030	5030	523
583	20231020	101600	457937375	5030	5020	5030	5020	203
584	20231020	101500	456918285	5030	5030	5030	5030	2
585	20231020	101400	456908225	5020	5020	5020	5020	128
586	20231020	101300	456265665	5020	5020	5020	5020	399
587	20231020	101200	454262685	5010	5010	5010	5010	73
588	20231020	101100	453896955	5020	5020	5020	5020	29
589	20231020	101000	453751375	5030	5030	5030	5030	0
590	20231020	100900	453751375	5030	5010	5030	5000	401
591	20231020	100800	451743355	5010	5010	5030	5010	3820
592	20231020	100700	432605135	5010	5050	5060	5010	2360
593	20231020	100600	420733085	5060	5060	5060	5060	0
594	20231020	100500	420733085	5060	5060	5060	5060	71
595	20231020	100400	420373825	5060	5040	5060	5040	788
596	20231020	100300	416395695	5040	5040	5040	5040	45
597	20231020	100200	416168895	5040	5030	5040	5020	770
598	20231020	100100	412295595	5030	5020	5030	5020	271
599	20231020	100000	410932925	5020	5020	5020	5020	503
600	20231020	095900	408407865	5010	5020	5020	5010	943
601	20231020	095800	403682425	5020	5020	5020	5020	32
602	20231020	095700	403521785	5020	5010	5020	5010	106
603	20231020	095600	402990695	5010	5010	5010	5010	336
604	20231020	095500	401307335	5010	5010	5010	5010	13
605	20231020	095400	401242205	5010	5010	5010	4995	28
606	20231020	095300	401102215	5000	5000	5010	5000	454
607	20231020	095200	398832155	5020	5000	5020	5000	49
608	20231020	095100	398587135	5000	4995	5000	4995	11
609	20231020	095000	398532185	5000	4995	5000	4995	90
610	20231020	094900	398082615	4990	4995	5000	4990	2669
611	20231020	094800	384758030	4995	4995	5000	4995	1060
612	20231020	094700	379463325	5000	5000	5000	5000	569
613	20231020	094600	376618325	5010	5020	5020	5010	55
614	20231020	094500	376342255	5020	5020	5020	5020	0
615	20231020	094400	376342255	5020	5010	5020	5010	101
616	20231020	094300	375836235	5010	5010	5010	5000	505
617	20231020	094200	373309295	5000	5020	5020	5000	2982
618	20231020	094100	358368525	5030	5040	5040	5010	1429
619	20231020	094000	351199165	5030	5030	5050	5030	598
620	20231020	093900	348191195	5030	5030	5030	5030	211
621	20231020	093800	347129865	5020	5020	5030	5020	1461
622	20231020	093700	339795635	5030	5030	5030	5020	15
623	20231020	093600	339720225	5030	5030	5030	5030	300
624	20231020	093500	338211225	5030	5030	5030	5030	3
625	20231020	093400	338196135	5030	5020	5030	5020	24
626	20231020	093300	338075595	5020	5020	5030	5020	235
627	20231020	093200	336895865	5020	5010	5020	5000	1241
628	20231020	093100	330669985	5020	5020	5020	5010	548
629	20231020	093000	327924445	5020	5030	5030	5020	374
630	20231020	092900	326045935	5030	5030	5030	5030	21
631	20231020	092800	325940305	5030	5030	5030	5030	51
632	20231020	092700	325683775	5030	5040	5040	5030	439
633	20231020	092600	323475105	5040	5030	5040	5020	606
634	20231020	092500	320422955	5030	5030	5040	5030	657
635	20231020	092400	317118225	5020	4990	5030	4990	5094
636	20231020	092300	291621620	4990	4990	4995	4990	623
637	20231020	092200	288512835	4985	5010	5010	4985	1857
638	20231020	092100	279245400	5010	5010	5020	5000	2113
639	20231020	092000	268670400	5020	5000	5020	5000	1244
640	20231020	091900	262447850	5010	5010	5020	4995	2607
641	20231020	091800	249406560	5030	4995	5040	4995	3659
642	20231020	091700	231061785	4995	4990	4995	4985	1779
643	20231020	091600	222185440	4995	5010	5010	4990	429
644	20231020	091500	220044150	4990	4985	5010	4985	1326
645	20231020	091400	213432520	4980	4980	4980	4975	1793
646	20231020	091300	204507880	4985	4985	4985	4975	871
647	20231020	091200	200169650	4985	5010	5010	4975	9902
648	20231020	091100	150745980	5010	5020	5020	5010	486
649	20231020	091000	148310800	5020	5030	5030	5000	5493
650	20231020	090900	120801370	5040	5050	5060	5020	3979
651	20231020	090800	100777990	5050	5050	5060	5040	2264
652	20231020	090700	89357220	5050	5060	5060	5040	404
653	20231020	090600	87319020	5060	5040	5060	5040	562
654	20231020	090500	84486280	5040	5040	5060	5020	2905
655	20231020	090400	69883490	5040	5040	5070	5020	2332
656	20231020	090300	58141140	5040	5070	5070	5040	1659
657	20231020	090200	49755760	5060	5080	5080	5060	3728
658	20231020	090100	30862600	5080	5120	5120	5070	1145
659	20231020	090000	25036890	5120	5070	5120	5050	4932