KissMeData/066670/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193000	373880005	4985	4985	4985	4985	977
3	20231023	192900	373880005	4985	4985	4985	4985	0
4	20231023	192800	373880005	4985	4985	4985	4985	0
5	20231023	192700	373880005	4985	4985	4985	4985	0
6	20231023	192600	373880005	4985	4985	4985	4985	0
7	20231023	192500	373880005	4985	4985	4985	4985	0
8	20231023	192400	373880005	4985	4985	4985	4985	0
9	20231023	192300	373880005	4985	4985	4985	4985	0
10	20231023	192200	373880005	4985	4985	4985	4985	0
11	20231023	192100	373880005	4985	4985	4985	4985	0
12	20231023	192000	373880005	4985	4985	4985	4985	0
13	20231023	191900	373880005	4985	4985	4985	4985	0
14	20231023	191800	373880005	4985	4985	4985	4985	0
15	20231023	191700	373880005	4985	4985	4985	4985	0
16	20231023	191600	373880005	4985	4985	4985	4985	0
17	20231023	191500	373880005	4985	4985	4985	4985	0
18	20231023	191400	373880005	4985	4985	4985	4985	0
19	20231023	191300	373880005	4985	4985	4985	4985	0
20	20231023	191200	373880005	4985	4985	4985	4985	0
21	20231023	191100	373880005	4985	4985	4985	4985	0
22	20231023	191000	373880005	4985	4985	4985	4985	0
23	20231023	190900	373880005	4985	4985	4985	4985	0
24	20231023	190800	373880005	4985	4985	4985	4985	0
25	20231023	190700	373880005	4985	4985	4985	4985	0
26	20231023	190600	373880005	4985	4985	4985	4985	0
27	20231023	190500	373880005	4985	4985	4985	4985	0
28	20231023	190400	373880005	4985	4985	4985	4985	0
29	20231023	190300	373880005	4985	4985	4985	4985	0
30	20231023	190200	373880005	4985	4985	4985	4985	0
31	20231023	190100	373880005	4985	4985	4985	4985	0
32	20231023	190000	373880005	4985	4985	4985	4985	977
33	20231023	185900	373880005	4985	4985	4985	4985	0
34	20231023	185800	373880005	4985	4985	4985	4985	0
35	20231023	185700	373880005	4985	4985	4985	4985	0
36	20231023	185600	373880005	4985	4985	4985	4985	0
37	20231023	185500	373880005	4985	4985	4985	4985	0
38	20231023	185400	373880005	4985	4985	4985	4985	0
39	20231023	185300	373880005	4985	4985	4985	4985	0
40	20231023	185200	373880005	4985	4985	4985	4985	0
41	20231023	185100	373880005	4985	4985	4985	4985	0
42	20231023	185000	373880005	4985	4985	4985	4985	0
43	20231023	184900	373880005	4985	4985	4985	4985	0
44	20231023	184800	373880005	4985	4985	4985	4985	0
45	20231023	184700	373880005	4985	4985	4985	4985	0
46	20231023	184600	373880005	4985	4985	4985	4985	0
47	20231023	184500	373880005	4985	4985	4985	4985	0
48	20231023	184400	373880005	4985	4985	4985	4985	0
49	20231023	184300	373880005	4985	4985	4985	4985	0
50	20231023	184200	373880005	4985	4985	4985	4985	0
51	20231023	184100	373880005	4985	4985	4985	4985	0
52	20231023	184000	373880005	4985	4985	4985	4985	0
53	20231023	183900	373880005	4985	4985	4985	4985	0
54	20231023	183800	373880005	4985	4985	4985	4985	0
55	20231023	183700	373880005	4985	4985	4985	4985	0
56	20231023	183600	373880005	4985	4985	4985	4985	0
57	20231023	183500	373880005	4985	4985	4985	4985	0
58	20231023	183400	373880005	4985	4985	4985	4985	0
59	20231023	183300	373880005	4985	4985	4985	4985	0
60	20231023	183200	373880005	4985	4985	4985	4985	0
61	20231023	183100	373880005	4985	4985	4985	4985	0
62	20231023	183000	373880005	4985	4985	4985	4985	977
63	20231023	182900	373880005	4985	4985	4985	4985	0
64	20231023	182800	373880005	4985	4985	4985	4985	0
65	20231023	182700	373880005	4985	4985	4985	4985	0
66	20231023	182600	373880005	4985	4985	4985	4985	0
67	20231023	182500	373880005	4985	4985	4985	4985	0
68	20231023	182400	373880005	4985	4985	4985	4985	0
69	20231023	182300	373880005	4985	4985	4985	4985	0
70	20231023	182200	373880005	4985	4985	4985	4985	0
71	20231023	182100	373880005	4985	4985	4985	4985	0
72	20231023	182000	373880005	4985	4985	4985	4985	0
73	20231023	181900	373880005	4985	4985	4985	4985	0
74	20231023	181800	373880005	4985	4985	4985	4985	0
75	20231023	181700	373880005	4985	4985	4985	4985	0
76	20231023	181600	373880005	4985	4985	4985	4985	0
77	20231023	181500	373880005	4985	4985	4985	4985	0
78	20231023	181400	373880005	4985	4985	4985	4985	0
79	20231023	181300	373880005	4985	4985	4985	4985	0
80	20231023	181200	373880005	4985	4985	4985	4985	0
81	20231023	181100	373880005	4985	4985	4985	4985	0
82	20231023	181000	373880005	4985	4985	4985	4985	0
83	20231023	180900	373880005	4985	4985	4985	4985	0
84	20231023	180800	373880005	4985	4985	4985	4985	0
85	20231023	180700	373880005	4985	4985	4985	4985	0
86	20231023	180600	373880005	4985	4985	4985	4985	0
87	20231023	180500	373880005	4985	4985	4985	4985	0
88	20231023	180400	373880005	4985	4985	4985	4985	0
89	20231023	180300	373880005	4985	4985	4985	4985	0
90	20231023	180200	373880005	4985	4985	4985	4985	0
91	20231023	180100	373880005	4985	4985	4985	4985	0
92	20231023	180000	373880005	4985	4985	4985	4985	977
93	20231023	175900	373880005	4985	4985	4985	4985	0
94	20231023	175800	373880005	4985	4985	4985	4985	0
95	20231023	175700	373880005	4985	4985	4985	4985	0
96	20231023	175600	373880005	4985	4985	4985	4985	0
97	20231023	175500	373880005	4985	4985	4985	4985	0
98	20231023	175400	373880005	4985	4985	4985	4985	0
99	20231023	175300	373880005	4985	4985	4985	4985	0
100	20231023	175200	373880005	4985	4985	4985	4985	0
101	20231023	175100	373880005	4985	4985	4985	4985	0
102	20231023	175000	373880005	4985	4985	4985	4985	0
103	20231023	174900	373880005	4985	4985	4985	4985	0
104	20231023	174800	373880005	4985	4985	4985	4985	0
105	20231023	174700	373880005	4985	4985	4985	4985	0
106	20231023	174600	373880005	4985	4985	4985	4985	0
107	20231023	174500	373880005	4985	4985	4985	4985	0
108	20231023	174400	373880005	4985	4985	4985	4985	0
109	20231023	174300	373880005	4985	4985	4985	4985	0
110	20231023	174200	373880005	4985	4985	4985	4985	0
111	20231023	174100	373880005	4985	4985	4985	4985	0
112	20231023	174000	373880005	4985	4985	4985	4985	0
113	20231023	173900	373880005	4985	4985	4985	4985	0
114	20231023	173800	373880005	4985	4985	4985	4985	0
115	20231023	173700	373880005	4985	4985	4985	4985	0
116	20231023	173600	373880005	4985	4985	4985	4985	0
117	20231023	173500	373880005	4985	4985	4985	4985	0
118	20231023	173400	373880005	4985	4985	4985	4985	0
119	20231023	173300	373880005	4985	4985	4985	4985	0
120	20231023	173200	373880005	4985	4985	4985	4985	0
121	20231023	173100	373880005	4985	4985	4985	4985	0
122	20231023	173000	373880005	4985	4985	4985	4985	977
123	20231023	172900	373880005	4985	4985	4985	4985	0
124	20231023	172800	373880005	4985	4985	4985	4985	0
125	20231023	172700	373880005	4985	4985	4985	4985	0
126	20231023	172600	373880005	4985	4985	4985	4985	0
127	20231023	172500	373880005	4985	4985	4985	4985	0
128	20231023	172400	373880005	4985	4985	4985	4985	0
129	20231023	172300	373880005	4985	4985	4985	4985	0
130	20231023	172200	373880005	4985	4985	4985	4985	0
131	20231023	172100	373880005	4985	4985	4985	4985	0
132	20231023	172000	373880005	4985	4985	4985	4985	0
133	20231023	171900	373880005	4985	4985	4985	4985	0
134	20231023	171800	373880005	4985	4985	4985	4985	0
135	20231023	171700	373880005	4985	4985	4985	4985	0
136	20231023	171600	373880005	4985	4985	4985	4985	0
137	20231023	171500	373880005	4985	4985	4985	4985	0
138	20231023	171400	373880005	4985	4985	4985	4985	0
139	20231023	171300	373880005	4985	4985	4985	4985	0
140	20231023	171200	373880005	4985	4985	4985	4985	0
141	20231023	171100	373880005	4985	4985	4985	4985	0
142	20231023	171000	373880005	4985	4985	4985	4985	0
143	20231023	170900	373880005	4985	4985	4985	4985	0
144	20231023	170800	373880005	4985	4985	4985	4985	0
145	20231023	170700	373880005	4985	4985	4985	4985	0
146	20231023	170600	373880005	4985	4985	4985	4985	0
147	20231023	170500	373880005	4985	4985	4985	4985	0
148	20231023	170400	373880005	4985	4985	4985	4985	0
149	20231023	170300	373880005	4985	4985	4985	4985	0
150	20231023	170200	373880005	4985	4985	4985	4985	0
151	20231023	170100	373880005	4985	4985	4985	4985	0
152	20231023	170000	373880005	4985	4985	4985	4985	977
153	20231023	165900	373880005	4985	4985	4985	4985	0
154	20231023	165800	373880005	4985	4985	4985	4985	0
155	20231023	165700	373880005	4985	4985	4985	4985	0
156	20231023	165600	373880005	4985	4985	4985	4985	0
157	20231023	165500	373880005	4985	4985	4985	4985	0
158	20231023	165400	373880005	4985	4985	4985	4985	0
159	20231023	165300	373880005	4985	4985	4985	4985	0
160	20231023	165200	373880005	4985	4985	4985	4985	0
161	20231023	165100	373880005	4985	4985	4985	4985	0
162	20231023	165000	373880005	4985	4985	4985	4985	0
163	20231023	164900	373880005	4985	4985	4985	4985	0
164	20231023	164800	373880005	4985	4985	4985	4985	0
165	20231023	164700	373880005	4985	4985	4985	4985	0
166	20231023	164600	373880005	4985	4985	4985	4985	0
167	20231023	164500	373880005	4985	4985	4985	4985	0
168	20231023	164400	373880005	4985	4985	4985	4985	0
169	20231023	164300	373880005	4985	4985	4985	4985	0
170	20231023	164200	373880005	4985	4985	4985	4985	0
171	20231023	164100	373880005	4985	4985	4985	4985	0
172	20231023	164000	373880005	4985	4985	4985	4985	0
173	20231023	163900	373880005	4985	4985	4985	4985	0
174	20231023	163800	373880005	4985	4985	4985	4985	0
175	20231023	163700	373880005	4985	4985	4985	4985	0
176	20231023	163600	373880005	4985	4985	4985	4985	0
177	20231023	163500	373880005	4985	4985	4985	4985	0
178	20231023	163400	373880005	4985	4985	4985	4985	0
179	20231023	163300	373880005	4985	4985	4985	4985	0
180	20231023	163200	373880005	4985	4985	4985	4985	0
181	20231023	163100	373880005	4985	4985	4985	4985	0
182	20231023	163000	373880005	4985	4985	4985	4985	977
183	20231023	162900	373880005	4985	4985	4985	4985	0
184	20231023	162800	373880005	4985	4985	4985	4985	0
185	20231023	162700	373880005	4985	4985	4985	4985	0
186	20231023	162600	373880005	4985	4985	4985	4985	0
187	20231023	162500	373880005	4985	4985	4985	4985	0
188	20231023	162400	373880005	4985	4985	4985	4985	0
189	20231023	162300	373880005	4985	4985	4985	4985	0
190	20231023	162200	373880005	4985	4985	4985	4985	0
191	20231023	162100	373880005	4985	4985	4985	4985	0
192	20231023	162000	373880005	4985	4985	4985	4985	0
193	20231023	161900	373880005	4985	4985	4985	4985	0
194	20231023	161800	373880005	4985	4985	4985	4985	0
195	20231023	161700	373880005	4985	4985	4985	4985	0
196	20231023	161600	373880005	4985	4985	4985	4985	0
197	20231023	161500	373880005	4985	4985	4985	4985	0
198	20231023	161400	373880005	4985	4985	4985	4985	0
199	20231023	161300	373880005	4985	4985	4985	4985	0
200	20231023	161200	373880005	4985	4985	4985	4985	0
201	20231023	161100	373880005	4985	4985	4985	4985	0
202	20231023	161000	373880005	4985	4985	4985	4985	0
203	20231023	160900	373880005	4985	4985	4985	4985	0
204	20231023	160800	373880005	4985	4985	4985	4985	0
205	20231023	160700	373880005	4985	4985	4985	4985	0
206	20231023	160600	373880005	4985	4985	4985	4985	0
207	20231023	160500	373880005	4985	4985	4985	4985	0
208	20231023	160400	373880005	4985	4985	4985	4985	0
209	20231023	160300	373880005	4985	4985	4985	4985	0
210	20231023	160200	373880005	4985	4985	4985	4985	0
211	20231023	160100	373880005	4985	4985	4985	4985	0
212	20231023	160000	373880005	4985	4985	4985	4985	977
213	20231023	155900	373880005	4985	4985	4985	4985	0
214	20231023	155800	373880005	4985	4985	4985	4985	0
215	20231023	155700	373880005	4985	4985	4985	4985	0
216	20231023	155600	373880005	4985	4985	4985	4985	0
217	20231023	155500	373880005	4985	4985	4985	4985	0
218	20231023	155400	373880005	4985	4985	4985	4985	0
219	20231023	155300	373880005	4985	4985	4985	4985	0
220	20231023	155200	373880005	4985	4985	4985	4985	0
221	20231023	155100	373880005	4985	4985	4985	4985	0
222	20231023	155000	373880005	4985	4985	4985	4985	0
223	20231023	154900	373880005	4985	4985	4985	4985	0
224	20231023	154800	373880005	4985	4985	4985	4985	0
225	20231023	154700	373880005	4985	4985	4985	4985	0
226	20231023	154600	373880005	4985	4985	4985	4985	0
227	20231023	154500	373880005	4985	4985	4985	4985	0
228	20231023	154400	373880005	4985	4985	4985	4985	0
229	20231023	154300	373880005	4985	4985	4985	4985	0
230	20231023	154200	373880005	4985	4985	4985	4985	0
231	20231023	154100	373880005	4985	4985	4985	4985	0
232	20231023	154000	373880005	4985	4985	4985	4985	0
233	20231023	153900	373880005	4985	4985	4985	4985	0
234	20231023	153800	373880005	4985	4985	4985	4985	0
235	20231023	153700	373880005	4985	4985	4985	4985	0
236	20231023	153600	373880005	4985	4985	4985	4985	0
237	20231023	153500	373880005	4985	4985	4985	4985	0
238	20231023	153400	373880005	4985	4985	4985	4985	0
239	20231023	153300	373880005	4985	4985	4985	4985	0
240	20231023	153200	373880005	4985	4985	4985	4985	0
241	20231023	153100	373880005	4985	4985	4985	4985	0
242	20231023	153000	373880005	4985	4985	4985	4985	1954
243	20231023	152900	369009660	5010	5010	5010	5010	0
244	20231023	152800	369009660	5010	5010	5010	5010	0
245	20231023	152700	369009660	5010	5010	5010	5010	0
246	20231023	152600	369009660	5010	5010	5010	5010	0
247	20231023	152500	369009660	5010	5010	5010	5010	0
248	20231023	152400	369009660	5010	5010	5010	5010	0
249	20231023	152300	369009660	5010	5010	5010	5010	0
250	20231023	152200	369009660	5010	5010	5010	5010	0
251	20231023	152100	369009660	5010	5010	5010	5010	0
252	20231023	152000	369009660	5010	5010	5010	5010	0
253	20231023	151900	369009660	5010	5000	5010	5000	135
254	20231023	151800	368334650	5000	5000	5000	5000	200
255	20231023	151700	367334650	5000	5000	5000	5000	200
256	20231023	151600	366334650	5000	4980	5000	4980	11
257	20231023	151500	366279850	4980	4995	4995	4980	581
258	20231023	151400	363380115	4995	4995	4995	4995	1
259	20231023	151300	363375120	4985	4995	4995	4985	29
260	20231023	151200	363230545	4980	4990	4995	4980	391
261	20231023	151100	361281420	4990	4990	4990	4990	50
262	20231023	151000	361031920	4995	4995	4995	4995	0
263	20231023	150900	361031920	4995	4985	4995	4985	10
264	20231023	150800	360982060	4980	4980	4980	4980	280
265	20231023	150700	359587660	4980	4980	4980	4980	224
266	20231023	150600	358472140	4975	4975	4975	4975	8
267	20231023	150500	358432340	4975	4975	4975	4975	88
268	20231023	150400	357994540	4975	4975	4980	4975	1441
269	20231023	150300	350825205	4985	4980	4985	4980	281
270	20231023	150200	349424865	4980	4980	4980	4980	197
271	20231023	150100	348443805	4980	4980	4980	4980	10
272	20231023	150000	348394005	4980	4995	4995	4980	7
273	20231023	145900	348359085	4995	4995	4995	4995	0
274	20231023	145800	348359085	4995	4995	4995	4995	0
275	20231023	145700	348359085	4995	4995	4995	4995	2
276	20231023	145600	348349095	4995	4995	4995	4995	0
277	20231023	145500	348349095	4995	4995	5000	4995	8
278	20231023	145400	348309110	4975	4975	4975	4975	1150
279	20231023	145300	342587860	4975	4975	4975	4975	350
280	20231023	145200	340846610	4975	4985	4985	4975	300
281	20231023	145100	339352450	5000	5000	5000	5000	1
282	20231023	145000	339347450	5010	5010	5010	5010	0
283	20231023	144900	339347450	5010	5000	5010	5000	2
284	20231023	144800	339337440	4980	4980	4980	4980	0
285	20231023	144700	339337440	4980	4975	4980	4975	63
286	20231023	144600	339024010	4975	4975	4975	4975	0
287	20231023	144500	339024010	4975	4975	4975	4975	178
288	20231023	144400	338138460	4975	4975	4975	4975	1000
289	20231023	144300	333163460	4975	4980	4980	4975	177
290	20231023	144200	332282880	4975	4975	4975	4975	479
291	20231023	144100	329899855	4975	4975	4975	4975	10
292	20231023	144000	329850105	5010	4975	5010	4975	111
293	20231023	143900	329297845	5010	5010	5010	5010	50
294	20231023	143800	329047345	5010	4975	5010	4975	2
295	20231023	143700	329037360	4975	4975	4975	4975	70
296	20231023	143600	328689110	4975	4985	4985	4975	294
297	20231023	143500	327224960	5010	5010	5010	5010	0
298	20231023	143400	327224960	5010	5010	5010	5010	10
299	20231023	143300	327174860	5010	5010	5010	5010	100
300	20231023	143200	326673860	5010	5010	5010	5010	307
301	20231023	143100	325135790	5030	5030	5030	5030	0
302	20231023	143000	325135790	5030	5030	5030	5030	0
303	20231023	142900	325135790	5030	5030	5030	5030	0
304	20231023	142800	325135790	5030	4990	5030	4990	987
305	20231023	142700	320202770	4990	4990	4990	4990	0
306	20231023	142600	320202770	4990	4990	4990	4990	0
307	20231023	142500	320202770	4990	4990	4990	4990	0
308	20231023	142400	320202770	4990	4990	4990	4990	109
309	20231023	142300	319658860	4990	4990	4990	4990	0
310	20231023	142200	319658860	4990	4990	4990	4990	200
311	20231023	142100	318660860	4975	4980	4980	4975	250
312	20231023	142000	317416110	4990	4990	4990	4990	0
313	20231023	141900	317416110	4990	4990	4990	4990	0
314	20231023	141800	317416110	4990	4990	4990	4990	580
315	20231023	141700	314521910	4975	4975	4975	4975	0
316	20231023	141600	314521910	4975	4975	4975	4975	1
317	20231023	141500	314516935	4975	4970	4975	4970	6
318	20231023	141400	314487090	4970	4970	4970	4970	14
319	20231023	141300	314417510	4990	4990	4990	4990	0
320	20231023	141200	314417510	4990	4990	4990	4990	0
321	20231023	141100	314417510	4990	4990	4990	4990	0
322	20231023	141000	314417510	4990	4990	4990	4990	0
323	20231023	140900	314417510	4990	4980	4990	4970	896
324	20231023	140800	309953370	4980	4980	4980	4980	0
325	20231023	140700	309953370	4980	4980	4980	4980	0
326	20231023	140600	309953370	4980	4980	4980	4980	100
327	20231023	140500	309455370	4980	4980	4980	4980	5
328	20231023	140400	309430470	4980	4980	4980	4980	5
329	20231023	140300	309405570	4980	4990	4990	4980	424
330	20231023	140200	307292410	4990	4990	4990	4990	0
331	20231023	140100	307292410	4990	4995	4995	4990	680
332	20231023	140000	303897735	5000	5000	5000	5000	0
333	20231023	135900	303897735	5000	5000	5000	5000	0
334	20231023	135800	303897735	5000	5000	5000	5000	98
335	20231023	135700	303407735	5000	5000	5000	5000	0
336	20231023	135600	303407735	5000	5000	5000	5000	2
337	20231023	135500	303397735	4995	4995	4995	4995	5
338	20231023	135400	303372760	4995	4995	4995	4995	0
339	20231023	135300	303372760	4995	4995	4995	4995	0
340	20231023	135200	303372760	4995	4995	4995	4995	6
341	20231023	135100	303342790	4995	4995	4995	4995	17
342	20231023	135000	303257875	4995	4995	4995	4995	12
343	20231023	134900	303197935	4995	5010	5010	4995	189
344	20231023	134800	302253355	5010	5000	5010	4995	2333
345	20231023	134700	290588430	5020	5020	5020	5020	0
346	20231023	134600	290588430	5020	5020	5020	5020	0
347	20231023	134500	290588430	5020	5020	5020	5020	0
348	20231023	134400	290588430	5020	5010	5020	5010	109
349	20231023	134300	290042250	5010	5010	5010	5010	50
350	20231023	134200	289791750	5010	5010	5010	5010	50
351	20231023	134100	289541250	5010	5010	5010	5010	3
352	20231023	134000	289526220	5010	5010	5010	5010	251
353	20231023	133900	288268710	5010	5010	5010	5010	147
354	20231023	133800	287532240	5010	5010	5010	5010	0
355	20231023	133700	287532240	5010	5010	5010	5010	0
356	20231023	133600	287532240	5010	5010	5010	5010	0
357	20231023	133500	287532240	5010	5020	5020	5010	142
358	20231023	133400	286819720	5020	5020	5020	5020	2
359	20231023	133300	286809680	5020	5020	5020	5020	2
360	20231023	133200	286799640	5020	5020	5020	5020	0
361	20231023	133100	286799640	5020	5020	5020	5020	387
362	20231023	133000	284856900	5020	5020	5020	5020	5
363	20231023	132900	284831800	5020	5020	5020	5020	236
364	20231023	132800	283647080	5020	5030	5030	5020	60
365	20231023	132700	283345760	5030	5030	5030	5030	0
366	20231023	132600	283345760	5030	5030	5030	5030	0
367	20231023	132500	283345760	5030	5030	5030	5030	45
368	20231023	132400	283119410	5030	5030	5030	5030	0
369	20231023	132300	283119410	5030	5030	5030	5030	0
370	20231023	132200	283119410	5030	5040	5040	5030	7
371	20231023	132100	283084160	5040	5040	5040	5040	0
372	20231023	132000	283084160	5040	5040	5040	5040	0
373	20231023	131900	283084160	5040	5040	5040	5040	0
374	20231023	131800	283084160	5040	5040	5040	5040	1
375	20231023	131700	283079120	5020	5020	5020	5020	33
376	20231023	131600	282913460	5000	5000	5000	5000	0
377	20231023	131500	282913460	5000	5020	5020	5000	412
378	20231023	131400	280850460	5030	5030	5030	5030	227
379	20231023	131300	279708650	5030	5030	5030	5030	0
380	20231023	131200	279708650	5030	5030	5030	5030	100
381	20231023	131100	279205650	5030	5030	5030	5030	0
382	20231023	131000	279205650	5030	5030	5030	5030	100
383	20231023	130900	278702650	5020	5020	5020	5020	103
384	20231023	130800	278185590	5020	5010	5020	5010	1779
385	20231023	130700	269261090	5020	5020	5020	5020	0
386	20231023	130600	269261090	5020	5020	5020	5020	50
387	20231023	130500	269010090	5020	5020	5020	5020	0
388	20231023	130400	269010090	5020	5020	5020	5020	50
389	20231023	130300	268759090	5020	5020	5020	5020	0
390	20231023	130200	268759090	5020	5020	5020	5020	50
391	20231023	130100	268508090	5020	5020	5020	5020	0
392	20231023	130000	268508090	5020	5020	5020	5020	0
393	20231023	125900	268508090	5020	5020	5020	5020	50
394	20231023	125800	268257090	5020	5010	5020	5010	100
395	20231023	125700	267755590	5020	5020	5020	5020	100
396	20231023	125600	267253590	5020	5020	5020	5020	0
397	20231023	125500	267253590	5020	5010	5020	5010	4
398	20231023	125400	267233520	5020	5020	5020	5020	0
399	20231023	125300	267233520	5020	5020	5020	5020	0
400	20231023	125200	267233520	5020	5020	5020	5020	0
401	20231023	125100	267233520	5020	5020	5020	5020	0
402	20231023	125000	267233520	5020	5020	5020	5020	0
403	20231023	124900	267233520	5020	5020	5020	5020	483
404	20231023	124800	264808860	5020	5020	5020	5020	5
405	20231023	124700	264783760	5030	5030	5030	5030	1
406	20231023	124600	264778730	5030	5020	5030	5020	4
407	20231023	124500	264758630	5010	5010	5010	5010	0
408	20231023	124400	264758630	5010	5010	5010	5010	1
409	20231023	124300	264753620	5010	5010	5010	5010	0
410	20231023	124200	264753620	5010	5010	5010	5010	0
411	20231023	124100	264753620	5010	5010	5010	5010	0
412	20231023	124000	264753620	5010	5010	5010	5010	0
413	20231023	123900	264753620	5010	5010	5010	5010	1
414	20231023	123800	264748610	5000	5000	5000	5000	0
415	20231023	123700	264748610	5000	5000	5000	5000	0
416	20231023	123600	264748610	5000	5000	5000	5000	0
417	20231023	123500	264748610	5000	5000	5000	5000	0
418	20231023	123400	264748610	5000	5000	5000	5000	0
419	20231023	123300	264748610	5000	5000	5000	5000	1
420	20231023	123200	264743610	5000	5000	5000	5000	0
421	20231023	123100	264743610	5000	5000	5000	5000	0
422	20231023	123000	264743610	5000	5000	5000	5000	0
423	20231023	122900	264743610	5000	5000	5000	5000	0
424	20231023	122800	264743610	5000	5000	5000	5000	0
425	20231023	122700	264743610	5000	5000	5000	5000	0
426	20231023	122600	264743610	5000	5000	5000	5000	0
427	20231023	122500	264743610	5000	5000	5000	5000	0
428	20231023	122400	264743610	5000	5000	5000	5000	0
429	20231023	122300	264743610	5000	5000	5000	5000	0
430	20231023	122200	264743610	5000	5000	5000	5000	0
431	20231023	122100	264743610	5000	5000	5000	5000	0
432	20231023	122000	264743610	5000	5020	5020	5000	140
433	20231023	121900	264043550	5020	5020	5020	5020	0
434	20231023	121800	264043550	5020	5000	5020	5000	1186
435	20231023	121700	258113510	5000	5010	5010	5000	1600
436	20231023	121600	250113380	5020	5020	5020	5020	90
437	20231023	121500	249661580	5020	5020	5020	5020	221
438	20231023	121400	248552160	5020	5020	5020	5020	0
439	20231023	121300	248552160	5020	5020	5020	5020	0
440	20231023	121200	248552160	5020	5020	5020	5020	0
441	20231023	121100	248552160	5020	5020	5020	5020	101
442	20231023	121000	248045140	5020	5020	5020	5020	1
443	20231023	120900	248040120	5020	5020	5020	5020	5
444	20231023	120800	248015020	5020	5020	5020	5020	370
445	20231023	120700	246157620	5020	5020	5020	5020	3
446	20231023	120600	246142560	5000	5000	5000	5000	2653
447	20231023	120500	232877560	5000	5000	5000	5000	138
448	20231023	120400	232187560	5000	5000	5000	5000	100
449	20231023	120300	231687560	5000	5000	5000	5000	2112
450	20231023	120200	221127560	5020	5020	5020	5020	0
451	20231023	120100	221127560	5020	5020	5020	5020	0
452	20231023	120000	221127560	5020	5020	5020	5020	0
453	20231023	115900	221127560	5020	5020	5020	5020	5
454	20231023	115800	221102460	5020	5020	5020	5020	0
455	20231023	115700	221102460	5020	5020	5020	5020	0
456	20231023	115600	221102460	5020	5020	5020	5020	0
457	20231023	115500	221102460	5020	5020	5020	5020	0
458	20231023	115400	221102460	5020	5020	5020	5020	0
459	20231023	115300	221102460	5020	5020	5020	5020	38
460	20231023	115200	220911700	5020	5020	5020	5020	0
461	20231023	115100	220911700	5020	5020	5020	5020	13
462	20231023	115000	220846440	5020	5020	5020	5020	0
463	20231023	114900	220846440	5020	5020	5020	5020	0
464	20231023	114800	220846440	5020	4995	5020	4995	23
465	20231023	114700	220731005	5000	5000	5000	5000	0
466	20231023	114600	220731005	5000	5000	5000	5000	0
467	20231023	114500	220731005	5000	5000	5000	5000	216
468	20231023	114400	219651005	5000	5000	5000	5000	244
469	20231023	114300	218431005	5000	5000	5000	5000	0
470	20231023	114200	218431005	5000	5000	5000	5000	70
471	20231023	114100	218081005	5000	5000	5000	5000	0
472	20231023	114000	218081005	5000	5000	5000	5000	0
473	20231023	113900	218081005	5000	5000	5000	5000	101
474	20231023	113800	217576005	5000	5000	5000	5000	1063
475	20231023	113700	212261005	5000	5000	5000	5000	137
476	20231023	113600	211576005	5000	5030	5030	5000	6
477	20231023	113500	211545855	5030	5030	5030	5030	0
478	20231023	113400	211545855	5030	5030	5030	5030	1
479	20231023	113300	211540825	5030	5030	5030	5030	0
480	20231023	113200	211540825	5030	5030	5030	5030	0
481	20231023	113100	211540825	5030	5030	5030	5030	0
482	20231023	113000	211540825	5030	5030	5030	5030	0
483	20231023	112900	211540825	5030	5030	5030	5030	0
484	20231023	112800	211540825	5030	5010	5030	5010	11
485	20231023	112700	211485515	5000	5010	5010	5000	132
486	20231023	112600	210825475	5020	5020	5020	5020	0
487	20231023	112500	210825475	5020	5020	5020	5020	0
488	20231023	112400	210825475	5020	5020	5020	5020	3
489	20231023	112300	210810415	5020	5020	5020	5020	0
490	20231023	112200	210810415	5020	5020	5020	5020	0
491	20231023	112100	210810415	5020	5020	5020	5020	1
492	20231023	112000	210805395	5000	5000	5000	5000	0
493	20231023	111900	210805395	5000	5000	5000	5000	0
494	20231023	111800	210805395	5000	5000	5000	5000	200
495	20231023	111700	209805395	5000	5010	5010	5000	1011
496	20231023	111600	204750285	5010	5010	5010	5010	118
497	20231023	111500	204159105	5010	5010	5010	5010	0
498	20231023	111400	204159105	5010	5010	5010	5010	1
499	20231023	111300	204154095	5010	5010	5010	5010	0
500	20231023	111200	204154095	5010	5010	5010	5010	0
501	20231023	111100	204154095	5010	5010	5010	5010	0
502	20231023	111000	204154095	5010	5010	5010	5010	0
503	20231023	110900	204154095	5010	5010	5010	5010	217
504	20231023	110800	203066925	5010	5010	5010	5010	29
505	20231023	110700	202921635	5000	5000	5000	5000	0
506	20231023	110600	202921635	5000	5000	5000	5000	0
507	20231023	110500	202921635	5000	5000	5000	5000	0
508	20231023	110400	202921635	5000	5000	5000	5000	0
509	20231023	110300	202921635	5000	5020	5020	5000	1000
510	20231023	110200	197916705	5000	5030	5030	5000	2443
511	20231023	110100	185692435	5020	5020	5020	5020	0
512	20231023	110000	185692435	5020	5040	5040	5020	600
513	20231023	105900	182676565	5040	5040	5040	5040	3
514	20231023	105800	182661445	5050	5050	5050	5050	0
515	20231023	105700	182661445	5050	5050	5050	5050	0
516	20231023	105600	182661445	5050	5050	5050	5050	700
517	20231023	105500	179126445	5050	5050	5050	5050	0
518	20231023	105400	179126445	5050	5050	5050	5050	0
519	20231023	105300	179126445	5050	5050	5050	5050	0
520	20231023	105200	179126445	5050	5050	5050	5050	0
521	20231023	105100	179126445	5050	5030	5050	5030	113
522	20231023	105000	178557795	5050	5050	5050	5050	0
523	20231023	104900	178557795	5050	5050	5050	5050	0
524	20231023	104800	178557795	5050	5050	5050	5050	1
525	20231023	104700	178552745	5050	5050	5050	5050	0
526	20231023	104600	178552745	5050	5050	5050	5050	0
527	20231023	104500	178552745	5050	5050	5050	5050	1
528	20231023	104400	178547695	5050	5050	5050	5050	1
529	20231023	104300	178542645	5050	5050	5050	5050	0
530	20231023	104200	178542645	5050	5050	5050	5050	0
531	20231023	104100	178542645	5050	5040	5050	5030	132
532	20231023	104000	177876675	5040	5050	5050	5040	403
533	20231023	103900	175841545	5030	5050	5050	5030	3
534	20231023	103800	175826425	5020	5020	5020	5020	0
535	20231023	103700	175826425	5020	5020	5020	5020	0
536	20231023	103600	175826425	5020	5020	5020	5020	0
537	20231023	103500	175826425	5020	5020	5020	5020	0
538	20231023	103400	175826425	5020	5020	5020	5020	0
539	20231023	103300	175826425	5020	5020	5020	5020	0
540	20231023	103200	175826425	5020	5020	5020	5020	590
541	20231023	103100	172864625	5050	5050	5050	5050	3
542	20231023	103000	172849475	5050	5040	5050	5040	3
543	20231023	102900	172834345	5040	5040	5040	5040	0
544	20231023	102800	172834345	5040	5040	5040	5040	0
545	20231023	102700	172834345	5040	5040	5040	5040	1
546	20231023	102600	172829305	5040	5040	5040	5040	0
547	20231023	102500	172829305	5040	5040	5040	5040	356
548	20231023	102400	171035065	5040	5040	5040	5040	1035
549	20231023	102300	165818665	5040	5030	5040	5030	2237
550	20231023	102200	154544285	5030	5030	5030	5030	0
551	20231023	102100	154544285	5030	5040	5040	5030	38
552	20231023	102000	154353125	5020	5020	5020	5020	0
553	20231023	101900	154353125	5020	5020	5020	5020	0
554	20231023	101800	154353125	5020	5020	5020	5020	0
555	20231023	101700	154353125	5020	5020	5020	5020	117
556	20231023	101600	153765785	5020	5020	5020	5020	10
557	20231023	101500	153715585	5020	5020	5020	5020	10
558	20231023	101400	153665385	5020	5020	5020	5020	0
559	20231023	101300	153665385	5020	5020	5020	5020	5
560	20231023	101200	153640285	5010	5010	5010	5010	1
561	20231023	101100	153635275	5010	5020	5020	5010	316
562	20231023	101000	152051875	5020	5020	5020	5020	4
563	20231023	100900	152031795	5020	5020	5020	5020	0
564	20231023	100800	152031795	5020	5020	5020	5020	0
565	20231023	100700	152031795	5020	5020	5020	5020	0
566	20231023	100600	152031795	5020	5030	5030	5020	217
567	20231023	100500	150942305	5040	5040	5040	5040	549
568	20231023	100400	148175345	5040	5040	5040	5040	120
569	20231023	100300	147570545	5040	5040	5040	5030	274
570	20231023	100200	146190605	5060	5060	5060	5060	0
571	20231023	100100	146190605	5060	5040	5060	5040	2
572	20231023	100000	146180505	5040	5040	5040	5040	0
573	20231023	095900	146180505	5040	5050	5050	5040	46
574	20231023	095800	145948605	5060	5050	5060	5050	27
575	20231023	095700	145812245	5030	5030	5030	5030	0
576	20231023	095600	145812245	5030	5050	5050	5030	158
577	20231023	095500	145016345	5050	5050	5050	5050	1
578	20231023	095400	145011295	5050	5050	5050	5050	1
579	20231023	095300	145006245	5050	5050	5050	5050	1005
580	20231023	095200	139930995	5050	5050	5050	5050	40
581	20231023	095100	139728995	5020	5040	5040	5020	3
582	20231023	095000	139713905	5030	5030	5030	5030	0
583	20231023	094900	139713905	5030	5030	5030	5030	98
584	20231023	094800	139220965	5030	5040	5040	5030	2
585	20231023	094700	139210895	5030	5060	5060	5030	2
586	20231023	094600	139200805	5070	5060	5070	5060	150
587	20231023	094500	138441305	5070	5070	5070	5070	0
588	20231023	094400	138441305	5070	5070	5070	5070	14
589	20231023	094300	138370325	5070	5070	5070	5070	1
590	20231023	094200	138365255	5070	5070	5070	5070	344
591	20231023	094100	136621175	5060	5050	5060	5050	365
592	20231023	094000	134775955	5050	5050	5050	5050	74
593	20231023	093900	134402255	5040	5040	5040	5040	849
594	20231023	093800	130123295	5030	5030	5030	5030	0
595	20231023	093700	130123295	5030	5030	5030	5030	704
596	20231023	093600	126582175	5030	5030	5030	5030	1
597	20231023	093500	126577145	5030	5030	5030	5030	1
598	20231023	093400	126572115	5030	5030	5030	5030	0
599	20231023	093300	126572115	5030	5030	5030	5030	1
600	20231023	093200	126567085	5030	5030	5030	5030	6
601	20231023	093100	126536905	5030	5000	5030	5000	101
602	20231023	093000	126031875	5000	5000	5000	5000	242
603	20231023	092900	124821875	5000	4990	5000	4990	942
604	20231023	092800	120121105	4990	4990	4990	4990	7
605	20231023	092700	120086175	4990	4990	4990	4990	60
606	20231023	092600	119786775	4990	4995	4995	4990	765
607	20231023	092500	115969420	4995	4995	4995	4995	203
608	20231023	092400	114955435	5000	5010	5010	5000	591
609	20231023	092300	111999925	5010	5010	5010	5010	467
610	20231023	092200	109660255	5020	5020	5020	5020	30
611	20231023	092100	109509655	5020	5040	5040	5020	401
612	20231023	092000	107496605	5050	5050	5050	5050	50
613	20231023	091900	107244105	5050	5050	5050	5050	78
614	20231023	091800	106850205	5050	5050	5050	5050	121
615	20231023	091700	106239155	5050	5050	5050	5050	0
616	20231023	091600	106239155	5050	5050	5050	5050	52
617	20231023	091500	105976555	5050	5050	5050	5050	210
618	20231023	091400	104916055	5050	5050	5050	5050	101
619	20231023	091300	104406005	5050	5050	5050	5050	11
620	20231023	091200	104350455	5050	5020	5050	5020	4
621	20231023	091100	104330285	5050	5050	5050	5050	2449
622	20231023	091000	91962835	5020	5020	5020	5020	6
623	20231023	090900	91932715	5050	5030	5050	5030	641
624	20231023	090800	88707385	5020	5020	5020	5020	365
625	20231023	090700	86875085	5020	5010	5020	5010	284
626	20231023	090600	85451245	5010	5010	5010	5010	2
627	20231023	090500	85441225	5010	5050	5060	4960	1017
628	20231023	090400	80394220	5040	4990	5040	4990	4934
629	20231023	090300	55714970	4990	4990	4990	4990	13
630	20231023	090200	55650100	4995	4965	5000	4925	1468
631	20231023	090100	48335370	4990	4975	5000	4975	1493
632	20231023	090000	40883760	4990	4910	5010	4900	8299