KissMeData/144960/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202200	188779760	4985	4985	4985	4985	677
3	20231030	202100	188779760	4985	4985	4985	4985	0
4	20231030	202000	188779760	4985	4985	4985	4985	0
5	20231030	201900	188779760	4985	4985	4985	4985	0
6	20231030	201800	188779760	4985	4985	4985	4985	0
7	20231030	201700	188779760	4985	4985	4985	4985	0
8	20231030	201600	188779760	4985	4985	4985	4985	0
9	20231030	201500	188779760	4985	4985	4985	4985	0
10	20231030	201400	188779760	4985	4985	4985	4985	0
11	20231030	201300	188779760	4985	4985	4985	4985	0
12	20231030	201200	188779760	4985	4985	4985	4985	0
13	20231030	201100	188779760	4985	4985	4985	4985	0
14	20231030	201000	188779760	4985	4985	4985	4985	0
15	20231030	200900	188779760	4985	4985	4985	4985	0
16	20231030	200800	188779760	4985	4985	4985	4985	0
17	20231030	200700	188779760	4985	4985	4985	4985	0
18	20231030	200600	188779760	4985	4985	4985	4985	0
19	20231030	200500	188779760	4985	4985	4985	4985	0
20	20231030	200400	188779760	4985	4985	4985	4985	0
21	20231030	200300	188779760	4985	4985	4985	4985	0
22	20231030	200200	188779760	4985	4985	4985	4985	0
23	20231030	200100	188779760	4985	4985	4985	4985	0
24	20231030	200000	188779760	4985	4985	4985	4985	0
25	20231030	195900	188779760	4985	4985	4985	4985	0
26	20231030	195800	188779760	4985	4985	4985	4985	0
27	20231030	195700	188779760	4985	4985	4985	4985	0
28	20231030	195600	188779760	4985	4985	4985	4985	0
29	20231030	195500	188779760	4985	4985	4985	4985	0
30	20231030	195400	188779760	4985	4985	4985	4985	0
31	20231030	195300	188779760	4985	4985	4985	4985	0
32	20231030	195200	188779760	4985	4985	4985	4985	677
33	20231030	195100	188779760	4985	4985	4985	4985	0
34	20231030	195000	188779760	4985	4985	4985	4985	0
35	20231030	194900	188779760	4985	4985	4985	4985	0
36	20231030	194800	188779760	4985	4985	4985	4985	0
37	20231030	194700	188779760	4985	4985	4985	4985	0
38	20231030	194600	188779760	4985	4985	4985	4985	0
39	20231030	194500	188779760	4985	4985	4985	4985	0
40	20231030	194400	188779760	4985	4985	4985	4985	0
41	20231030	194300	188779760	4985	4985	4985	4985	0
42	20231030	194200	188779760	4985	4985	4985	4985	0
43	20231030	194100	188779760	4985	4985	4985	4985	0
44	20231030	194000	188779760	4985	4985	4985	4985	0
45	20231030	193900	188779760	4985	4985	4985	4985	0
46	20231030	193800	188779760	4985	4985	4985	4985	0
47	20231030	193700	188779760	4985	4985	4985	4985	0
48	20231030	193600	188779760	4985	4985	4985	4985	0
49	20231030	193500	188779760	4985	4985	4985	4985	0
50	20231030	193400	188779760	4985	4985	4985	4985	0
51	20231030	193300	188779760	4985	4985	4985	4985	0
52	20231030	193200	188779760	4985	4985	4985	4985	0
53	20231030	193100	188779760	4985	4985	4985	4985	0
54	20231030	193000	188779760	4985	4985	4985	4985	0
55	20231030	192900	188779760	4985	4985	4985	4985	0
56	20231030	192800	188779760	4985	4985	4985	4985	0
57	20231030	192700	188779760	4985	4985	4985	4985	0
58	20231030	192600	188779760	4985	4985	4985	4985	0
59	20231030	192500	188779760	4985	4985	4985	4985	0
60	20231030	192400	188779760	4985	4985	4985	4985	0
61	20231030	192300	188779760	4985	4985	4985	4985	0
62	20231030	192200	188779760	4985	4985	4985	4985	677
63	20231030	192100	188779760	4985	4985	4985	4985	0
64	20231030	192000	188779760	4985	4985	4985	4985	0
65	20231030	191900	188779760	4985	4985	4985	4985	0
66	20231030	191800	188779760	4985	4985	4985	4985	0
67	20231030	191700	188779760	4985	4985	4985	4985	0
68	20231030	191600	188779760	4985	4985	4985	4985	0
69	20231030	191500	188779760	4985	4985	4985	4985	0
70	20231030	191400	188779760	4985	4985	4985	4985	0
71	20231030	191300	188779760	4985	4985	4985	4985	0
72	20231030	191200	188779760	4985	4985	4985	4985	0
73	20231030	191100	188779760	4985	4985	4985	4985	0
74	20231030	191000	188779760	4985	4985	4985	4985	0
75	20231030	190900	188779760	4985	4985	4985	4985	0
76	20231030	190800	188779760	4985	4985	4985	4985	0
77	20231030	190700	188779760	4985	4985	4985	4985	0
78	20231030	190600	188779760	4985	4985	4985	4985	0
79	20231030	190500	188779760	4985	4985	4985	4985	0
80	20231030	190400	188779760	4985	4985	4985	4985	0
81	20231030	190300	188779760	4985	4985	4985	4985	0
82	20231030	190200	188779760	4985	4985	4985	4985	0
83	20231030	190100	188779760	4985	4985	4985	4985	0
84	20231030	190000	188779760	4985	4985	4985	4985	0
85	20231030	185900	188779760	4985	4985	4985	4985	0
86	20231030	185800	188779760	4985	4985	4985	4985	0
87	20231030	185700	188779760	4985	4985	4985	4985	0
88	20231030	185600	188779760	4985	4985	4985	4985	0
89	20231030	185500	188779760	4985	4985	4985	4985	0
90	20231030	185400	188779760	4985	4985	4985	4985	0
91	20231030	185300	188779760	4985	4985	4985	4985	0
92	20231030	185200	188779760	4985	4985	4985	4985	677
93	20231030	185100	188779760	4985	4985	4985	4985	0
94	20231030	185000	188779760	4985	4985	4985	4985	0
95	20231030	184900	188779760	4985	4985	4985	4985	0
96	20231030	184800	188779760	4985	4985	4985	4985	0
97	20231030	184700	188779760	4985	4985	4985	4985	0
98	20231030	184600	188779760	4985	4985	4985	4985	0
99	20231030	184500	188779760	4985	4985	4985	4985	0
100	20231030	184400	188779760	4985	4985	4985	4985	0
101	20231030	184300	188779760	4985	4985	4985	4985	0
102	20231030	184200	188779760	4985	4985	4985	4985	0
103	20231030	184100	188779760	4985	4985	4985	4985	0
104	20231030	184000	188779760	4985	4985	4985	4985	0
105	20231030	183900	188779760	4985	4985	4985	4985	0
106	20231030	183800	188779760	4985	4985	4985	4985	0
107	20231030	183700	188779760	4985	4985	4985	4985	0
108	20231030	183600	188779760	4985	4985	4985	4985	0
109	20231030	183500	188779760	4985	4985	4985	4985	0
110	20231030	183400	188779760	4985	4985	4985	4985	0
111	20231030	183300	188779760	4985	4985	4985	4985	0
112	20231030	183200	188779760	4985	4985	4985	4985	0
113	20231030	183100	188779760	4985	4985	4985	4985	0
114	20231030	183000	188779760	4985	4985	4985	4985	0
115	20231030	182900	188779760	4985	4985	4985	4985	0
116	20231030	182800	188779760	4985	4985	4985	4985	0
117	20231030	182700	188779760	4985	4985	4985	4985	0
118	20231030	182600	188779760	4985	4985	4985	4985	0
119	20231030	182500	188779760	4985	4985	4985	4985	0
120	20231030	182400	188779760	4985	4985	4985	4985	0
121	20231030	182300	188779760	4985	4985	4985	4985	0
122	20231030	182200	188779760	4985	4985	4985	4985	677
123	20231030	182100	188779760	4985	4985	4985	4985	0
124	20231030	182000	188779760	4985	4985	4985	4985	0
125	20231030	181900	188779760	4985	4985	4985	4985	0
126	20231030	181800	188779760	4985	4985	4985	4985	0
127	20231030	181700	188779760	4985	4985	4985	4985	0
128	20231030	181600	188779760	4985	4985	4985	4985	0
129	20231030	181500	188779760	4985	4985	4985	4985	0
130	20231030	181400	188779760	4985	4985	4985	4985	0
131	20231030	181300	188779760	4985	4985	4985	4985	0
132	20231030	181200	188779760	4985	4985	4985	4985	0
133	20231030	181100	188779760	4985	4985	4985	4985	0
134	20231030	181000	188779760	4985	4985	4985	4985	0
135	20231030	180900	188779760	4985	4985	4985	4985	0
136	20231030	180800	188779760	4985	4985	4985	4985	0
137	20231030	180700	188779760	4985	4985	4985	4985	0
138	20231030	180600	188779760	4985	4985	4985	4985	0
139	20231030	180500	188779760	4985	4985	4985	4985	0
140	20231030	180400	188779760	4985	4985	4985	4985	0
141	20231030	180300	188779760	4985	4985	4985	4985	0
142	20231030	180200	188779760	4985	4985	4985	4985	0
143	20231030	180100	188779760	4985	4985	4985	4985	0
144	20231030	180000	188779760	4985	4985	4985	4985	0
145	20231030	175900	188779760	4985	4985	4985	4985	0
146	20231030	175800	188779760	4985	4985	4985	4985	0
147	20231030	175700	188779760	4985	4985	4985	4985	0
148	20231030	175600	188779760	4985	4985	4985	4985	0
149	20231030	175500	188779760	4985	4985	4985	4985	0
150	20231030	175400	188779760	4985	4985	4985	4985	0
151	20231030	175300	188779760	4985	4985	4985	4985	0
152	20231030	175200	188779760	4985	4985	4985	4985	677
153	20231030	175100	188779760	4985	4985	4985	4985	0
154	20231030	175000	188779760	4985	4985	4985	4985	0
155	20231030	174900	188779760	4985	4985	4985	4985	0
156	20231030	174800	188779760	4985	4985	4985	4985	0
157	20231030	174700	188779760	4985	4985	4985	4985	0
158	20231030	174600	188779760	4985	4985	4985	4985	0
159	20231030	174500	188779760	4985	4985	4985	4985	0
160	20231030	174400	188779760	4985	4985	4985	4985	0
161	20231030	174300	188779760	4985	4985	4985	4985	0
162	20231030	174200	188779760	4985	4985	4985	4985	0
163	20231030	174100	188779760	4985	4985	4985	4985	0
164	20231030	174000	188779760	4985	4985	4985	4985	0
165	20231030	173900	188779760	4985	4985	4985	4985	0
166	20231030	173800	188779760	4985	4985	4985	4985	0
167	20231030	173700	188779760	4985	4985	4985	4985	0
168	20231030	173600	188779760	4985	4985	4985	4985	0
169	20231030	173500	188779760	4985	4985	4985	4985	0
170	20231030	173400	188779760	4985	4985	4985	4985	0
171	20231030	173300	188779760	4985	4985	4985	4985	0
172	20231030	173200	188779760	4985	4985	4985	4985	0
173	20231030	173100	188779760	4985	4985	4985	4985	0
174	20231030	173000	188779760	4985	4985	4985	4985	0
175	20231030	172900	188779760	4985	4985	4985	4985	0
176	20231030	172800	188779760	4985	4985	4985	4985	0
177	20231030	172700	188779760	4985	4985	4985	4985	0
178	20231030	172600	188779760	4985	4985	4985	4985	0
179	20231030	172500	188779760	4985	4985	4985	4985	0
180	20231030	172400	188779760	4985	4985	4985	4985	0
181	20231030	172300	188779760	4985	4985	4985	4985	0
182	20231030	172200	188779760	4985	4985	4985	4985	677
183	20231030	172100	188779760	4985	4985	4985	4985	0
184	20231030	172000	188779760	4985	4985	4985	4985	0
185	20231030	171900	188779760	4985	4985	4985	4985	0
186	20231030	171800	188779760	4985	4985	4985	4985	0
187	20231030	171700	188779760	4985	4985	4985	4985	0
188	20231030	171600	188779760	4985	4985	4985	4985	0
189	20231030	171500	188779760	4985	4985	4985	4985	0
190	20231030	171400	188779760	4985	4985	4985	4985	0
191	20231030	171300	188779760	4985	4985	4985	4985	0
192	20231030	171200	188779760	4985	4985	4985	4985	0
193	20231030	171100	188779760	4985	4985	4985	4985	0
194	20231030	171000	188779760	4985	4985	4985	4985	0
195	20231030	170900	188779760	4985	4985	4985	4985	0
196	20231030	170800	188779760	4985	4985	4985	4985	0
197	20231030	170700	188779760	4985	4985	4985	4985	0
198	20231030	170600	188779760	4985	4985	4985	4985	0
199	20231030	170500	188779760	4985	4985	4985	4985	0
200	20231030	170400	188779760	4985	4985	4985	4985	0
201	20231030	170300	188779760	4985	4985	4985	4985	0
202	20231030	170200	188779760	4985	4985	4985	4985	0
203	20231030	170100	188779760	4985	4985	4985	4985	0
204	20231030	170000	188779760	4985	4985	4985	4985	0
205	20231030	165900	188779760	4985	4985	4985	4985	0
206	20231030	165800	188779760	4985	4985	4985	4985	0
207	20231030	165700	188779760	4985	4985	4985	4985	0
208	20231030	165600	188779760	4985	4985	4985	4985	0
209	20231030	165500	188779760	4985	4985	4985	4985	0
210	20231030	165400	188779760	4985	4985	4985	4985	0
211	20231030	165300	188779760	4985	4985	4985	4985	0
212	20231030	165200	188779760	4985	4985	4985	4985	677
213	20231030	165100	188779760	4985	4985	4985	4985	0
214	20231030	165000	188779760	4985	4985	4985	4985	0
215	20231030	164900	188779760	4985	4985	4985	4985	0
216	20231030	164800	188779760	4985	4985	4985	4985	0
217	20231030	164700	188779760	4985	4985	4985	4985	0
218	20231030	164600	188779760	4985	4985	4985	4985	0
219	20231030	164500	188779760	4985	4985	4985	4985	0
220	20231030	164400	188779760	4985	4985	4985	4985	0
221	20231030	164300	188779760	4985	4985	4985	4985	0
222	20231030	164200	188779760	4985	4985	4985	4985	0
223	20231030	164100	188779760	4985	4985	4985	4985	0
224	20231030	164000	188779760	4985	4985	4985	4985	0
225	20231030	163900	188779760	4985	4985	4985	4985	0
226	20231030	163800	188779760	4985	4985	4985	4985	0
227	20231030	163700	188779760	4985	4985	4985	4985	0
228	20231030	163600	188779760	4985	4985	4985	4985	0
229	20231030	163500	188779760	4985	4985	4985	4985	0
230	20231030	163400	188779760	4985	4985	4985	4985	0
231	20231030	163300	188779760	4985	4985	4985	4985	0
232	20231030	163200	188779760	4985	4985	4985	4985	0
233	20231030	163100	188779760	4985	4985	4985	4985	0
234	20231030	163000	188779760	4985	4985	4985	4985	0
235	20231030	162900	188779760	4985	4985	4985	4985	0
236	20231030	162800	188779760	4985	4985	4985	4985	0
237	20231030	162700	188779760	4985	4985	4985	4985	0
238	20231030	162600	188779760	4985	4985	4985	4985	0
239	20231030	162500	188779760	4985	4985	4985	4985	0
240	20231030	162400	188779760	4985	4985	4985	4985	0
241	20231030	162300	188779760	4985	4985	4985	4985	0
242	20231030	162200	188779760	4985	4985	4985	4985	677
243	20231030	162100	188779760	4985	4985	4985	4985	0
244	20231030	162000	188779760	4985	4985	4985	4985	0
245	20231030	161900	188779760	4985	4985	4985	4985	0
246	20231030	161800	188779760	4985	4985	4985	4985	0
247	20231030	161700	188779760	4985	4985	4985	4985	0
248	20231030	161600	188779760	4985	4985	4985	4985	0
249	20231030	161500	188779760	4985	4985	4985	4985	0
250	20231030	161400	188779760	4985	4985	4985	4985	0
251	20231030	161300	188779760	4985	4985	4985	4985	0
252	20231030	161200	188779760	4985	4985	4985	4985	0
253	20231030	161100	188779760	4985	4985	4985	4985	0
254	20231030	161000	188779760	4985	4985	4985	4985	0
255	20231030	160900	188779760	4985	4985	4985	4985	0
256	20231030	160800	188779760	4985	4985	4985	4985	0
257	20231030	160700	188779760	4985	4985	4985	4985	0
258	20231030	160600	188779760	4985	4985	4985	4985	0
259	20231030	160500	188779760	4985	4985	4985	4985	0
260	20231030	160400	188779760	4985	4985	4985	4985	0
261	20231030	160300	188779760	4985	4985	4985	4985	0
262	20231030	160200	188779760	4985	4985	4985	4985	0
263	20231030	160100	188779760	4985	4985	4985	4985	0
264	20231030	160000	188779760	4985	4985	4985	4985	0
265	20231030	155900	188779760	4985	4985	4985	4985	0
266	20231030	155800	188779760	4985	4985	4985	4985	0
267	20231030	155700	188779760	4985	4985	4985	4985	0
268	20231030	155600	188779760	4985	4985	4985	4985	0
269	20231030	155500	188779760	4985	4985	4985	4985	0
270	20231030	155400	188779760	4985	4985	4985	4985	0
271	20231030	155300	188779760	4985	4985	4985	4985	0
272	20231030	155200	188779760	4985	4985	4985	4985	677
273	20231030	155100	188779760	4985	4985	4985	4985	0
274	20231030	155000	188779760	4985	4985	4985	4985	0
275	20231030	154900	188779760	4985	4985	4985	4985	0
276	20231030	154800	188779760	4985	4985	4985	4985	0
277	20231030	154700	188779760	4985	4985	4985	4985	0
278	20231030	154600	188779760	4985	4985	4985	4985	0
279	20231030	154500	188779760	4985	4985	4985	4985	0
280	20231030	154400	188779760	4985	4985	4985	4985	0
281	20231030	154300	188779760	4985	4985	4985	4985	0
282	20231030	154200	188779760	4985	4985	4985	4985	0
283	20231030	154100	188779760	4985	4985	4985	4985	0
284	20231030	154000	188779760	4985	4985	4985	4985	0
285	20231030	153900	188779760	4985	4985	4985	4985	0
286	20231030	153800	188779760	4985	4985	4985	4985	0
287	20231030	153700	188779760	4985	4985	4985	4985	0
288	20231030	153600	188779760	4985	4985	4985	4985	0
289	20231030	153500	188779760	4985	4985	4985	4985	0
290	20231030	153400	188779760	4985	4985	4985	4985	0
291	20231030	153300	188779760	4985	4985	4985	4985	0
292	20231030	153200	188779760	4985	4985	4985	4985	0
293	20231030	153100	188779760	4985	4985	4985	4985	0
294	20231030	153000	188779760	4985	4985	4985	4985	677
295	20231030	152900	185404915	5000	5000	5000	5000	0
296	20231030	152800	185404915	5000	5000	5000	5000	0
297	20231030	152700	185404915	5000	5000	5000	5000	0
298	20231030	152600	185404915	5000	5000	5000	5000	0
299	20231030	152500	185404915	5000	5000	5000	5000	0
300	20231030	152400	185404915	5000	5000	5000	5000	0
301	20231030	152300	185404915	5000	5000	5000	5000	0
302	20231030	152200	185404915	5000	5000	5000	5000	0
303	20231030	152100	185404915	5000	5000	5000	5000	0
304	20231030	152000	185404915	5000	5000	5000	5000	0
305	20231030	151900	185404915	5000	4985	5000	4985	4
306	20231030	151800	185384945	4985	4990	4990	4985	5
307	20231030	151700	185360010	5000	5000	5000	5000	0
308	20231030	151600	185360010	5000	5000	5000	5000	0
309	20231030	151500	185360010	5000	5000	5000	5000	5
310	20231030	151400	185335010	5020	5020	5020	5020	1
311	20231030	151300	185329990	4990	4990	4990	4990	270
312	20231030	151200	183982690	5020	5020	5020	5020	0
313	20231030	151100	183982690	5020	5020	5020	5020	0
314	20231030	151000	183982690	5020	4990	5020	4990	229
315	20231030	150900	182839950	4990	4990	4990	4990	10
316	20231030	150800	182790050	5020	5020	5020	5020	0
317	20231030	150700	182790050	5020	5020	5020	5020	0
318	20231030	150600	182790050	5020	5020	5020	5020	0
319	20231030	150500	182790050	5020	5020	5020	5020	0
320	20231030	150400	182790050	5020	5020	5020	5020	0
321	20231030	150300	182790050	5020	5020	5020	5020	0
322	20231030	150200	182790050	5020	5020	5020	5020	0
323	20231030	150100	182790050	5020	5020	5020	5020	0
324	20231030	150000	182790050	5020	5020	5020	5020	0
325	20231030	145900	182790050	5020	5020	5020	5020	0
326	20231030	145800	182790050	5020	5020	5020	5020	0
327	20231030	145700	182790050	5020	5020	5020	5020	0
328	20231030	145600	182790050	5020	5020	5020	5020	0
329	20231030	145500	182790050	5020	5020	5020	5020	0
330	20231030	145400	182790050	5020	5020	5020	5020	0
331	20231030	145300	182790050	5020	5020	5020	5020	0
332	20231030	145200	182790050	5020	5020	5020	5020	0
333	20231030	145100	182790050	5020	5020	5020	5020	1
334	20231030	145000	182785030	4985	4985	4985	4985	0
335	20231030	144900	182785030	4985	4985	4985	4985	0
336	20231030	144800	182785030	4985	4985	4985	4985	1
337	20231030	144700	182780045	4990	4990	4990	4990	305
338	20231030	144600	181258095	5040	5040	5040	5040	5
339	20231030	144500	181232895	5040	5040	5040	5040	0
340	20231030	144400	181232895	5040	5040	5040	5040	0
341	20231030	144300	181232895	5040	5040	5040	5040	4
342	20231030	144200	181212735	5040	5040	5040	5040	0
343	20231030	144100	181212735	5040	5040	5040	5040	0
344	20231030	144000	181212735	5040	5040	5040	5040	0
345	20231030	143900	181212735	5040	5040	5040	5040	0
346	20231030	143800	181212735	5040	5040	5040	5040	0
347	20231030	143700	181212735	5040	5040	5040	5040	0
348	20231030	143600	181212735	5040	4990	5040	4990	678
349	20231030	143500	177829465	5040	5040	5040	5040	1000
350	20231030	143400	172789465	5040	5040	5040	5040	0
351	20231030	143300	172789465	5040	5040	5040	5040	0
352	20231030	143200	172789465	5040	5040	5040	5040	0
353	20231030	143100	172789465	5040	5040	5040	5040	0
354	20231030	143000	172789465	5040	5040	5040	5040	0
355	20231030	142900	172789465	5040	5040	5040	5040	1
356	20231030	142800	172784425	4985	4985	4985	4985	0
357	20231030	142700	172784425	4985	4985	4985	4985	0
358	20231030	142600	172784425	4985	4985	4985	4985	34
359	20231030	142500	172614935	5040	5040	5040	5040	1
360	20231030	142400	172609895	5000	5000	5000	5000	0
361	20231030	142300	172609895	5000	5000	5000	5000	50
362	20231030	142200	172359895	5040	5040	5040	5040	0
363	20231030	142100	172359895	5040	5040	5040	5040	0
364	20231030	142000	172359895	5040	5040	5040	5040	0
365	20231030	141900	172359895	5040	5040	5040	5040	0
366	20231030	141800	172359895	5040	5040	5040	5040	0
367	20231030	141700	172359895	5040	5040	5040	5040	0
368	20231030	141600	172359895	5040	5040	5040	5040	0
369	20231030	141500	172359895	5040	5040	5040	5040	0
370	20231030	141400	172359895	5040	5040	5040	5040	0
371	20231030	141300	172359895	5040	5040	5040	5040	0
372	20231030	141200	172359895	5040	4985	5040	4985	54
373	20231030	141100	172090650	4975	4975	4975	4975	0
374	20231030	141000	172090650	4975	4975	4975	4975	0
375	20231030	140900	172090650	4975	4975	4975	4975	0
376	20231030	140800	172090650	4975	5000	5000	4975	50
377	20231030	140700	171841630	5050	5050	5050	5050	0
378	20231030	140600	171841630	5050	5050	5050	5050	0
379	20231030	140500	171841630	5050	5040	5050	5040	1000
380	20231030	140400	166796710	5040	5040	5040	5040	0
381	20231030	140300	166796710	5040	5040	5040	5040	0
382	20231030	140200	166796710	5040	5040	5040	5040	0
383	20231030	140100	166796710	5040	5040	5040	5040	0
384	20231030	140000	166796710	5040	5040	5040	5040	0
385	20231030	135900	166796710	5040	5040	5040	5040	0
386	20231030	135800	166796710	5040	5040	5040	5040	0
387	20231030	135700	166796710	5040	5040	5040	5040	0
388	20231030	135600	166796710	5040	5040	5040	5040	0
389	20231030	135500	166796710	5040	5030	5040	5030	2
390	20231030	135400	166786640	5030	5030	5030	5030	0
391	20231030	135300	166786640	5030	5030	5030	5030	0
392	20231030	135200	166786640	5030	5030	5030	5030	100
393	20231030	135100	166283640	5040	5040	5040	5040	0
394	20231030	135000	166283640	5040	5020	5040	5020	275
395	20231030	134900	164900480	4990	5000	5000	4990	50
396	20231030	134800	164650950	5020	5020	5020	5020	0
397	20231030	134700	164650950	5020	5020	5020	5020	0
398	20231030	134600	164650950	5020	5020	5020	5020	0
399	20231030	134500	164650950	5020	5020	5020	5020	0
400	20231030	134400	164650950	5020	5020	5020	5020	1
401	20231030	134300	164645930	5010	5010	5010	5010	0
402	20231030	134200	164645930	5010	5010	5010	5010	0
403	20231030	134100	164645930	5010	5010	5010	5010	0
404	20231030	134000	164645930	5010	5010	5010	5010	0
405	20231030	133900	164645930	5010	5010	5010	5010	0
406	20231030	133800	164645930	5010	5010	5010	5010	0
407	20231030	133700	164645930	5010	5010	5010	5010	0
408	20231030	133600	164645930	5010	5010	5010	5010	459
409	20231030	133500	162346340	5010	5010	5010	5010	1996
410	20231030	133400	152346380	5020	5020	5020	5020	0
411	20231030	133300	152346380	5020	5020	5020	5020	721
412	20231030	133200	148726960	5030	5030	5030	5030	0
413	20231030	133100	148726960	5030	5030	5030	5030	0
414	20231030	133000	148726960	5030	5030	5030	5030	0
415	20231030	132900	148726960	5030	5030	5030	5030	0
416	20231030	132800	148726960	5030	5000	5030	5000	3
417	20231030	132700	148711900	5000	5000	5000	5000	0
418	20231030	132600	148711900	5000	5000	5000	5000	1000
419	20231030	132500	143711900	5040	5040	5040	5040	0
420	20231030	132400	143711900	5040	5040	5040	5040	0
421	20231030	132300	143711900	5040	5040	5040	5040	0
422	20231030	132200	143711900	5040	5040	5040	5040	0
423	20231030	132100	143711900	5040	5040	5040	5040	0
424	20231030	132000	143711900	5040	5000	5040	5000	402
425	20231030	131900	141701820	5040	5040	5040	5040	0
426	20231030	131800	141701820	5040	5040	5040	5040	0
427	20231030	131700	141701820	5040	5040	5040	5040	0
428	20231030	131600	141701820	5040	5040	5040	5040	0
429	20231030	131500	141701820	5040	5040	5040	5040	0
430	20231030	131400	141701820	5040	5020	5040	5020	452
431	20231030	131300	139432740	5040	5040	5040	5040	0
432	20231030	131200	139432740	5040	5040	5040	5040	0
433	20231030	131100	139432740	5040	5040	5040	5040	50
434	20231030	131000	139180740	5050	5050	5050	5050	111
435	20231030	130900	138620190	5050	5050	5050	5050	0
436	20231030	130800	138620190	5050	5050	5050	5050	0
437	20231030	130700	138620190	5050	5050	5050	5050	0
438	20231030	130600	138620190	5050	5050	5050	5050	0
439	20231030	130500	138620190	5050	5050	5050	5050	0
440	20231030	130400	138620190	5050	5050	5050	5050	0
441	20231030	130300	138620190	5050	5040	5050	5040	311
442	20231030	130200	137050290	5040	5030	5040	5030	4794
443	20231030	130100	112898850	5020	5020	5020	5020	0
444	20231030	130000	112898850	5020	5020	5020	5020	0
445	20231030	125900	112898850	5020	5020	5020	5020	246
446	20231030	125800	111663930	5020	5020	5020	5020	101
447	20231030	125700	111156910	5000	5000	5000	5000	0
448	20231030	125600	111156910	5000	5010	5010	5000	53
449	20231030	125500	110891410	5000	5000	5000	5000	0
450	20231030	125400	110891410	5000	5000	5000	5000	0
451	20231030	125300	110891410	5000	5000	5000	5000	0
452	20231030	125200	110891410	5000	5000	5000	5000	0
453	20231030	125100	110891410	5000	5000	5000	5000	9
454	20231030	125000	110846410	5000	5000	5000	5000	0
455	20231030	124900	110846410	5000	5000	5000	5000	0
456	20231030	124800	110846410	5000	5000	5000	5000	0
457	20231030	124700	110846410	5000	5000	5000	5000	0
458	20231030	124600	110846410	5000	5000	5000	5000	0
459	20231030	124500	110846410	5000	5000	5000	5000	0
460	20231030	124400	110846410	5000	5000	5000	5000	0
461	20231030	124300	110846410	5000	5000	5000	5000	0
462	20231030	124200	110846410	5000	5000	5000	5000	0
463	20231030	124100	110846410	5000	5000	5000	5000	0
464	20231030	124000	110846410	5000	5000	5000	5000	0
465	20231030	123900	110846410	5000	5000	5000	5000	0
466	20231030	123800	110846410	5000	5000	5000	5000	0
467	20231030	123700	110846410	5000	5000	5000	5000	0
468	20231030	123600	110846410	5000	5000	5000	5000	2
469	20231030	123500	110836410	5000	5000	5000	5000	0
470	20231030	123400	110836410	5000	5000	5000	5000	0
471	20231030	123300	110836410	5000	5000	5000	5000	0
472	20231030	123200	110836410	5000	5000	5000	5000	0
473	20231030	123100	110836410	5000	5000	5000	5000	0
474	20231030	123000	110836410	5000	5000	5000	5000	0
475	20231030	122900	110836410	5000	5000	5000	5000	0
476	20231030	122800	110836410	5000	4990	5000	4990	816
477	20231030	122700	106759450	4985	4985	4985	4985	360
478	20231030	122600	104964850	4965	4965	4965	4965	0
479	20231030	122500	104964850	4965	4965	4965	4965	0
480	20231030	122400	104964850	4965	4965	4965	4965	0
481	20231030	122300	104964850	4965	4965	4965	4965	0
482	20231030	122200	104964850	4965	4965	4965	4965	0
483	20231030	122100	104964850	4965	4965	4965	4965	30
484	20231030	122000	104815900	4985	4985	4985	4985	0
485	20231030	121900	104815900	4985	4985	4985	4985	1
486	20231030	121800	104810915	4965	4965	4965	4965	0
487	20231030	121700	104810915	4965	4965	4965	4965	37
488	20231030	121600	104627210	4985	4985	4985	4985	0
489	20231030	121500	104627210	4985	4985	4985	4985	0
490	20231030	121400	104627210	4985	4985	4985	4985	0
491	20231030	121300	104627210	4985	4985	4985	4985	0
492	20231030	121200	104627210	4985	4985	4985	4985	0
493	20231030	121100	104627210	4985	4985	4985	4985	0
494	20231030	121000	104627210	4985	4985	4985	4985	0
495	20231030	120900	104627210	4985	4985	4985	4985	1
496	20231030	120800	104622225	4985	4985	4985	4985	0
497	20231030	120700	104622225	4985	4985	4985	4985	0
498	20231030	120600	104622225	4985	4985	4985	4985	0
499	20231030	120500	104622225	4985	4985	4985	4985	0
500	20231030	120400	104622225	4985	4985	4985	4985	0
501	20231030	120300	104622225	4985	4985	4985	4985	0
502	20231030	120200	104622225	4985	4985	4985	4985	0
503	20231030	120100	104622225	4985	4985	4985	4985	0
504	20231030	120000	104622225	4985	4985	4985	4985	0
505	20231030	115900	104622225	4985	4985	4985	4985	0
506	20231030	115800	104622225	4985	4985	4985	4985	0
507	20231030	115700	104622225	4985	4985	4985	4985	0
508	20231030	115600	104622225	4985	4985	4985	4985	0
509	20231030	115500	104622225	4985	4985	4985	4985	0
510	20231030	115400	104622225	4985	4985	4985	4985	0
511	20231030	115300	104622225	4985	4985	4985	4985	0
512	20231030	115200	104622225	4985	4985	4985	4985	0
513	20231030	115100	104622225	4985	4985	4985	4985	0
514	20231030	115000	104622225	4985	4985	4985	4985	0
515	20231030	114900	104622225	4985	4985	4985	4985	0
516	20231030	114800	104622225	4985	4985	4985	4985	0
517	20231030	114700	104622225	4985	4985	4985	4985	0
518	20231030	114600	104622225	4985	4985	4985	4985	0
519	20231030	114500	104622225	4985	4985	4985	4985	0
520	20231030	114400	104622225	4985	4985	4985	4985	0
521	20231030	114300	104622225	4985	4985	4985	4985	0
522	20231030	114200	104622225	4985	4985	4985	4985	0
523	20231030	114100	104622225	4985	4985	4985	4985	0
524	20231030	114000	104622225	4985	4985	4985	4985	0
525	20231030	113900	104622225	4985	4985	4985	4985	0
526	20231030	113800	104622225	4985	4985	4985	4985	0
527	20231030	113700	104622225	4985	4985	4985	4985	0
528	20231030	113600	104622225	4985	4985	4985	4985	1
529	20231030	113500	104617240	4965	4965	4965	4965	34
530	20231030	113400	104448430	4985	4985	4985	4985	0
531	20231030	113300	104448430	4985	4985	4985	4985	0
532	20231030	113200	104448430	4985	4985	4985	4985	0
533	20231030	113100	104448430	4985	4985	4985	4985	0
534	20231030	113000	104448430	4985	4985	4985	4985	0
535	20231030	112900	104448430	4985	4985	4985	4985	0
536	20231030	112800	104448430	4985	4985	4985	4985	0
537	20231030	112700	104448430	4985	4985	4985	4985	0
538	20231030	112600	104448430	4985	4985	4985	4985	0
539	20231030	112500	104448430	4985	4985	4985	4985	0
540	20231030	112400	104448430	4985	4985	4985	4985	0
541	20231030	112300	104448430	4985	4985	4985	4985	0
542	20231030	112200	104448430	4985	4985	4985	4985	0
543	20231030	112100	104448430	4985	4985	4985	4985	0
544	20231030	112000	104448430	4985	4985	4985	4985	0
545	20231030	111900	104448430	4985	4985	4985	4985	0
546	20231030	111800	104448430	4985	4985	4985	4985	0
547	20231030	111700	104448430	4985	4985	4985	4985	0
548	20231030	111600	104448430	4985	4985	4985	4985	0
549	20231030	111500	104448430	4985	4985	4985	4965	572
550	20231030	111400	101601005	4985	4985	4985	4985	0
551	20231030	111300	101601005	4985	4985	4985	4985	0
552	20231030	111200	101601005	4985	4985	4985	4985	1
553	20231030	111100	101596020	4980	4980	4980	4980	31
554	20231030	111000	101441640	4980	4980	4980	4980	0
555	20231030	110900	101441640	4980	4980	4980	4980	0
556	20231030	110800	101441640	4980	4980	4980	4980	1
557	20231030	110700	101436660	4955	4955	4955	4955	64
558	20231030	110600	101119540	4980	4980	4980	4980	0
559	20231030	110500	101119540	4980	4980	4980	4980	0
560	20231030	110400	101119540	4980	4950	4980	4950	1101
561	20231030	110300	95669560	4980	4970	4980	4945	601
562	20231030	110200	92688680	4985	4985	4985	4985	0
563	20231030	110100	92688680	4985	4985	4985	4985	0
564	20231030	110000	92688680	4985	4985	4985	4985	0
565	20231030	105900	92688680	4985	4975	4985	4975	3
566	20231030	105800	92673745	4975	4975	4975	4975	0
567	20231030	105700	92673745	4975	4985	4985	4975	8
568	20231030	105600	92633935	4980	4980	4980	4980	5
569	20231030	105500	92609035	4980	4980	4980	4980	0
570	20231030	105400	92609035	4980	4975	4980	4975	100
571	20231030	105300	92111040	4980	4980	4980	4980	0
572	20231030	105200	92111040	4980	4980	4980	4980	0
573	20231030	105100	92111040	4980	4980	4980	4980	0
574	20231030	105000	92111040	4980	4980	4980	4980	0
575	20231030	104900	92111040	4980	4970	4980	4970	909
576	20231030	104800	87593300	4970	4970	4970	4970	0
577	20231030	104700	87593300	4970	4970	4970	4970	0
578	20231030	104600	87593300	4970	4970	4970	4970	0
579	20231030	104500	87593300	4970	4970	4970	4970	0
580	20231030	104400	87593300	4970	4970	4970	4970	0
581	20231030	104300	87593300	4970	4970	4970	4970	0
582	20231030	104200	87593300	4970	4970	4970	4970	10
583	20231030	104100	87543600	4970	4970	4970	4970	0
584	20231030	104000	87543600	4970	4965	4970	4965	2
585	20231030	103900	87533665	4935	4965	4965	4935	1362
586	20231030	103800	80791855	4970	4970	4970	4970	0
587	20231030	103700	80791855	4970	4940	4970	4935	4521
588	20231030	103600	58478770	4980	4980	4980	4980	1
589	20231030	103500	58473790	4920	4960	4965	4920	5238
590	20231030	103400	32632540	4955	4955	4955	4955	0
591	20231030	103300	32632540	4955	4955	4955	4955	0
592	20231030	103200	32632540	4955	4955	4955	4955	75
593	20231030	103100	32260915	4915	4915	4915	4915	33
594	20231030	103000	32098720	4915	4915	4915	4915	120
595	20231030	102900	31508920	4965	4965	4965	4965	0
596	20231030	102800	31508920	4965	4965	4965	4965	0
597	20231030	102700	31508920	4965	4965	4965	4965	0
598	20231030	102600	31508920	4965	4965	4965	4965	0
599	20231030	102500	31508920	4965	4965	4965	4965	0
600	20231030	102400	31508920	4965	4965	4965	4965	0
601	20231030	102300	31508920	4965	4965	4965	4965	0
602	20231030	102200	31508920	4965	4965	4965	4965	0
603	20231030	102100	31508920	4965	4965	4965	4965	0
604	20231030	102000	31508920	4965	4965	4965	4965	0
605	20231030	101900	31508920	4965	4965	4965	4965	0
606	20231030	101800	31508920	4965	4965	4965	4965	0
607	20231030	101700	31508920	4965	4965	4965	4965	0
608	20231030	101600	31508920	4965	4965	4965	4965	0
609	20231030	101500	31508920	4965	4965	4965	4965	0
610	20231030	101400	31508920	4965	4965	4965	4965	0
611	20231030	101300	31508920	4965	4965	4965	4965	0
612	20231030	101200	31508920	4965	4965	4965	4965	0
613	20231030	101100	31508920	4965	4965	4965	4965	0
614	20231030	101000	31508920	4965	4965	4965	4965	0
615	20231030	100900	31508920	4965	4965	4965	4965	0
616	20231030	100800	31508920	4965	4965	4965	4965	0
617	20231030	100700	31508920	4965	4965	4965	4965	0
618	20231030	100600	31508920	4965	4965	4965	4965	0
619	20231030	100500	31508920	4965	4965	4965	4965	1
620	20231030	100400	31503955	4915	4925	4925	4915	1000
621	20231030	100300	26588830	4995	4995	4995	4995	0
622	20231030	100200	26588830	4995	4995	4995	4995	0
623	20231030	100100	26588830	4995	4995	4995	4995	0
624	20231030	100000	26588830	4995	4995	4995	4995	0
625	20231030	095900	26588830	4995	4995	4995	4995	0
626	20231030	095800	26588830	4995	4950	4995	4950	141
627	20231030	095700	25890795	4950	4950	4950	4950	1572
628	20231030	095600	18109395	4950	4955	4955	4950	451
629	20231030	095500	15876610	5000	5000	5000	5000	0
630	20231030	095400	15876610	5000	5000	5000	5000	0
631	20231030	095300	15876610	5000	5000	5000	5000	0
632	20231030	095200	15876610	5000	5000	5000	5000	0
633	20231030	095100	15876610	5000	5000	5000	5000	0
634	20231030	095000	15876610	5000	5000	5000	5000	0
635	20231030	094900	15876610	5000	5000	5000	5000	0
636	20231030	094800	15876610	5000	5000	5000	5000	0
637	20231030	094700	15876610	5000	5000	5000	5000	0
638	20231030	094600	15876610	5000	5000	5000	5000	0
639	20231030	094500	15876610	5000	5000	5000	5000	101
640	20231030	094400	15371610	5000	5000	5000	5000	0
641	20231030	094300	15371610	5000	5000	5000	5000	0
642	20231030	094200	15371610	5000	5000	5000	5000	0
643	20231030	094100	15371610	5000	5000	5000	5000	0
644	20231030	094000	15371610	5000	5000	5000	5000	0
645	20231030	093900	15371610	5000	5000	5000	5000	0
646	20231030	093800	15371610	5000	5000	5000	5000	0
647	20231030	093700	15371610	5000	5000	5000	5000	0
648	20231030	093600	15371610	5000	5000	5000	5000	3
649	20231030	093500	15356610	5000	4960	5000	4955	39
650	20231030	093400	15163315	5000	5000	5000	5000	0
651	20231030	093300	15163315	5000	5000	5000	5000	0
652	20231030	093200	15163315	5000	5000	5000	5000	0
653	20231030	093100	15163315	5000	5000	5000	5000	1
654	20231030	093000	15158315	5000	5000	5000	5000	0
655	20231030	092900	15158315	5000	5000	5000	5000	0
656	20231030	092800	15158315	5000	5000	5000	5000	2
657	20231030	092700	15148315	5000	4995	5000	4995	2
658	20231030	092600	15138320	5000	5000	5000	5000	0
659	20231030	092500	15138320	5000	5000	5000	5000	0
660	20231030	092400	15138320	5000	5000	5000	5000	0
661	20231030	092300	15138320	5000	5000	5000	5000	0
662	20231030	092200	15138320	5000	5000	5000	5000	0
663	20231030	092100	15138320	5000	4995	5000	4995	2
664	20231030	092000	15128325	4965	4945	4965	4945	285
665	20231030	091900	13717060	4950	4950	4950	4950	1
666	20231030	091800	13712110	4895	4895	4895	4895	300
667	20231030	091700	12243610	4955	4955	4955	4955	0
668	20231030	091600	12243610	4955	4955	4955	4955	1
669	20231030	091500	12238655	4960	4960	4960	4960	0
670	20231030	091400	12238655	4960	4895	4960	4895	101
671	20231030	091300	11744195	4965	4965	4965	4965	0
672	20231030	091200	11744195	4965	4965	4965	4965	0
673	20231030	091100	11744195	4965	4965	4965	4965	1
674	20231030	091000	11739230	4895	4905	4905	4895	1147
675	20231030	090900	6114100	4980	4980	4980	4980	0
676	20231030	090800	6114100	4980	4905	4980	4895	39
677	20231030	090700	5923085	4995	4995	4995	4995	0
678	20231030	090600	5923085	4995	4995	4995	4995	0
679	20231030	090500	5923085	4995	4995	4995	4995	0
680	20231030	090400	5923085	4995	4995	4995	4995	0
681	20231030	090300	5923085	4995	4905	4995	4905	22
682	20231030	090200	5814995	4895	4895	4895	4895	8
683	20231030	090100	5775835	5040	4985	5050	4915	427
684	20231030	090000	3654970	4985	4860	4985	4860	752