KissMeData/002990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183700	319195035	5090	5090	5090	5090	913
3	20231020	183600	319195035	5090	5090	5090	5090	0
4	20231020	183500	319195035	5090	5090	5090	5090	0
5	20231020	183400	319195035	5090	5090	5090	5090	0
6	20231020	183300	319195035	5090	5090	5090	5090	0
7	20231020	183200	319195035	5090	5090	5090	5090	0
8	20231020	183100	319195035	5090	5090	5090	5090	0
9	20231020	183000	319195035	5090	5090	5090	5090	0
10	20231020	182900	319195035	5090	5090	5090	5090	0
11	20231020	182800	319195035	5090	5090	5090	5090	0
12	20231020	182700	319195035	5090	5090	5090	5090	0
13	20231020	182600	319195035	5090	5090	5090	5090	0
14	20231020	182500	319195035	5090	5090	5090	5090	0
15	20231020	182400	319195035	5090	5090	5090	5090	0
16	20231020	182300	319195035	5090	5090	5090	5090	0
17	20231020	182200	319195035	5090	5090	5090	5090	0
18	20231020	182100	319195035	5090	5090	5090	5090	0
19	20231020	182000	319195035	5090	5090	5090	5090	0
20	20231020	181900	319195035	5090	5090	5090	5090	0
21	20231020	181800	319195035	5090	5090	5090	5090	0
22	20231020	181700	319195035	5090	5090	5090	5090	0
23	20231020	181600	319195035	5090	5090	5090	5090	0
24	20231020	181500	319195035	5090	5090	5090	5090	0
25	20231020	181400	319195035	5090	5090	5090	5090	0
26	20231020	181300	319195035	5090	5090	5090	5090	0
27	20231020	181200	319195035	5090	5090	5090	5090	0
28	20231020	181100	319195035	5090	5090	5090	5090	0
29	20231020	181000	319195035	5090	5090	5090	5090	0
30	20231020	180900	319195035	5090	5090	5090	5090	0
31	20231020	180800	319195035	5090	5090	5090	5090	0
32	20231020	180700	319195035	5090	5090	5090	5090	913
33	20231020	180600	319195035	5090	5090	5090	5090	0
34	20231020	180500	319195035	5090	5090	5090	5090	0
35	20231020	180400	319195035	5090	5090	5090	5090	0
36	20231020	180300	319195035	5090	5090	5090	5090	0
37	20231020	180200	319195035	5090	5090	5090	5090	0
38	20231020	180100	319195035	5090	5090	5090	5090	0
39	20231020	180000	319195035	5090	5090	5090	5090	0
40	20231020	175900	319195035	5090	5090	5090	5090	0
41	20231020	175800	319195035	5090	5090	5090	5090	0
42	20231020	175700	319195035	5090	5090	5090	5090	0
43	20231020	175600	319195035	5090	5090	5090	5090	0
44	20231020	175500	319195035	5090	5090	5090	5090	0
45	20231020	175400	319195035	5090	5090	5090	5090	0
46	20231020	175300	319195035	5090	5090	5090	5090	0
47	20231020	175200	319195035	5090	5090	5090	5090	0
48	20231020	175100	319195035	5090	5090	5090	5090	0
49	20231020	175000	319195035	5090	5090	5090	5090	0
50	20231020	174900	319195035	5090	5090	5090	5090	0
51	20231020	174800	319195035	5090	5090	5090	5090	0
52	20231020	174700	319195035	5090	5090	5090	5090	0
53	20231020	174600	319195035	5090	5090	5090	5090	0
54	20231020	174500	319195035	5090	5090	5090	5090	0
55	20231020	174400	319195035	5090	5090	5090	5090	0
56	20231020	174300	319195035	5090	5090	5090	5090	0
57	20231020	174200	319195035	5090	5090	5090	5090	0
58	20231020	174100	319195035	5090	5090	5090	5090	0
59	20231020	174000	319195035	5090	5090	5090	5090	0
60	20231020	173900	319195035	5090	5090	5090	5090	0
61	20231020	173800	319195035	5090	5090	5090	5090	0
62	20231020	173700	319195035	5090	5090	5090	5090	913
63	20231020	173600	319195035	5090	5090	5090	5090	0
64	20231020	173500	319195035	5090	5090	5090	5090	0
65	20231020	173400	319195035	5090	5090	5090	5090	0
66	20231020	173300	319195035	5090	5090	5090	5090	0
67	20231020	173200	319195035	5090	5090	5090	5090	0
68	20231020	173100	319195035	5090	5090	5090	5090	0
69	20231020	173000	319195035	5090	5090	5090	5090	0
70	20231020	172900	319195035	5090	5090	5090	5090	0
71	20231020	172800	319195035	5090	5090	5090	5090	0
72	20231020	172700	319195035	5090	5090	5090	5090	0
73	20231020	172600	319195035	5090	5090	5090	5090	0
74	20231020	172500	319195035	5090	5090	5090	5090	0
75	20231020	172400	319195035	5090	5090	5090	5090	0
76	20231020	172300	319195035	5090	5090	5090	5090	0
77	20231020	172200	319195035	5090	5090	5090	5090	0
78	20231020	172100	319195035	5090	5090	5090	5090	0
79	20231020	172000	319195035	5090	5090	5090	5090	0
80	20231020	171900	319195035	5090	5090	5090	5090	0
81	20231020	171800	319195035	5090	5090	5090	5090	0
82	20231020	171700	319195035	5090	5090	5090	5090	0
83	20231020	171600	319195035	5090	5090	5090	5090	0
84	20231020	171500	319195035	5090	5090	5090	5090	0
85	20231020	171400	319195035	5090	5090	5090	5090	0
86	20231020	171300	319195035	5090	5090	5090	5090	0
87	20231020	171200	319195035	5090	5090	5090	5090	0
88	20231020	171100	319195035	5090	5090	5090	5090	0
89	20231020	171000	319195035	5090	5090	5090	5090	0
90	20231020	170900	319195035	5090	5090	5090	5090	0
91	20231020	170800	319195035	5090	5090	5090	5090	0
92	20231020	170700	319195035	5090	5090	5090	5090	913
93	20231020	170600	319195035	5090	5090	5090	5090	0
94	20231020	170500	319195035	5090	5090	5090	5090	0
95	20231020	170400	319195035	5090	5090	5090	5090	0
96	20231020	170300	319195035	5090	5090	5090	5090	0
97	20231020	170200	319195035	5090	5090	5090	5090	0
98	20231020	170100	319195035	5090	5090	5090	5090	0
99	20231020	170000	319195035	5090	5090	5090	5090	0
100	20231020	165900	319195035	5090	5090	5090	5090	0
101	20231020	165800	319195035	5090	5090	5090	5090	0
102	20231020	165700	319195035	5090	5090	5090	5090	0
103	20231020	165600	319195035	5090	5090	5090	5090	0
104	20231020	165500	319195035	5090	5090	5090	5090	0
105	20231020	165400	319195035	5090	5090	5090	5090	0
106	20231020	165300	319195035	5090	5090	5090	5090	0
107	20231020	165200	319195035	5090	5090	5090	5090	0
108	20231020	165100	319195035	5090	5090	5090	5090	0
109	20231020	165000	319195035	5090	5090	5090	5090	0
110	20231020	164900	319195035	5090	5090	5090	5090	0
111	20231020	164800	319195035	5090	5090	5090	5090	0
112	20231020	164700	319195035	5090	5090	5090	5090	0
113	20231020	164600	319195035	5090	5090	5090	5090	0
114	20231020	164500	319195035	5090	5090	5090	5090	0
115	20231020	164400	319195035	5090	5090	5090	5090	0
116	20231020	164300	319195035	5090	5090	5090	5090	0
117	20231020	164200	319195035	5090	5090	5090	5090	0
118	20231020	164100	319195035	5090	5090	5090	5090	0
119	20231020	164000	319195035	5090	5090	5090	5090	0
120	20231020	163900	319195035	5090	5090	5090	5090	0
121	20231020	163800	319195035	5090	5090	5090	5090	0
122	20231020	163700	319195035	5090	5090	5090	5090	913
123	20231020	163600	319195035	5090	5090	5090	5090	0
124	20231020	163500	319195035	5090	5090	5090	5090	0
125	20231020	163400	319195035	5090	5090	5090	5090	0
126	20231020	163300	319195035	5090	5090	5090	5090	0
127	20231020	163200	319195035	5090	5090	5090	5090	0
128	20231020	163100	319195035	5090	5090	5090	5090	0
129	20231020	163000	319195035	5090	5090	5090	5090	0
130	20231020	162900	319195035	5090	5090	5090	5090	0
131	20231020	162800	319195035	5090	5090	5090	5090	0
132	20231020	162700	319195035	5090	5090	5090	5090	0
133	20231020	162600	319195035	5090	5090	5090	5090	0
134	20231020	162500	319195035	5090	5090	5090	5090	0
135	20231020	162400	319195035	5090	5090	5090	5090	0
136	20231020	162300	319195035	5090	5090	5090	5090	0
137	20231020	162200	319195035	5090	5090	5090	5090	0
138	20231020	162100	319195035	5090	5090	5090	5090	0
139	20231020	162000	319195035	5090	5090	5090	5090	0
140	20231020	161900	319195035	5090	5090	5090	5090	0
141	20231020	161800	319195035	5090	5090	5090	5090	0
142	20231020	161700	319195035	5090	5090	5090	5090	0
143	20231020	161600	319195035	5090	5090	5090	5090	0
144	20231020	161500	319195035	5090	5090	5090	5090	0
145	20231020	161400	319195035	5090	5090	5090	5090	0
146	20231020	161300	319195035	5090	5090	5090	5090	0
147	20231020	161200	319195035	5090	5090	5090	5090	0
148	20231020	161100	319195035	5090	5090	5090	5090	0
149	20231020	161000	319195035	5090	5090	5090	5090	0
150	20231020	160900	319195035	5090	5090	5090	5090	0
151	20231020	160800	319195035	5090	5090	5090	5090	0
152	20231020	160700	319195035	5090	5090	5090	5090	913
153	20231020	160600	319195035	5090	5090	5090	5090	0
154	20231020	160500	319195035	5090	5090	5090	5090	0
155	20231020	160400	319195035	5090	5090	5090	5090	0
156	20231020	160300	319195035	5090	5090	5090	5090	0
157	20231020	160200	319195035	5090	5090	5090	5090	0
158	20231020	160100	319195035	5090	5090	5090	5090	0
159	20231020	160000	319195035	5090	5090	5090	5090	0
160	20231020	155900	319195035	5090	5090	5090	5090	0
161	20231020	155800	319195035	5090	5090	5090	5090	0
162	20231020	155700	319195035	5090	5090	5090	5090	0
163	20231020	155600	319195035	5090	5090	5090	5090	0
164	20231020	155500	319195035	5090	5090	5090	5090	0
165	20231020	155400	319195035	5090	5090	5090	5090	0
166	20231020	155300	319195035	5090	5090	5090	5090	0
167	20231020	155200	319195035	5090	5090	5090	5090	0
168	20231020	155100	319195035	5090	5090	5090	5090	0
169	20231020	155000	319195035	5090	5090	5090	5090	0
170	20231020	154900	319195035	5090	5090	5090	5090	0
171	20231020	154800	319195035	5090	5090	5090	5090	0
172	20231020	154700	319195035	5090	5090	5090	5090	0
173	20231020	154600	319195035	5090	5090	5090	5090	0
174	20231020	154500	319195035	5090	5090	5090	5090	0
175	20231020	154400	319195035	5090	5090	5090	5090	0
176	20231020	154300	319195035	5090	5090	5090	5090	0
177	20231020	154200	319195035	5090	5090	5090	5090	0
178	20231020	154100	319195035	5090	5090	5090	5090	0
179	20231020	154000	319195035	5090	5090	5090	5090	0
180	20231020	153900	319195035	5090	5090	5090	5090	0
181	20231020	153800	319195035	5090	5090	5090	5090	0
182	20231020	153700	319195035	5090	5090	5090	5090	913
183	20231020	153600	319195035	5090	5090	5090	5090	0
184	20231020	153500	319195035	5090	5090	5090	5090	0
185	20231020	153400	319195035	5090	5090	5090	5090	0
186	20231020	153300	319195035	5090	5090	5090	5090	0
187	20231020	153200	319195035	5090	5090	5090	5090	0
188	20231020	153100	319195035	5090	5090	5090	5090	0
189	20231020	153000	319195035	5090	5090	5090	5090	913
190	20231020	152900	314547865	5090	5090	5090	5090	0
191	20231020	152800	314547865	5090	5090	5090	5090	0
192	20231020	152700	314547865	5090	5090	5090	5090	0
193	20231020	152600	314547865	5090	5090	5090	5090	0
194	20231020	152500	314547865	5090	5090	5090	5090	0
195	20231020	152400	314547865	5090	5090	5090	5090	0
196	20231020	152300	314547865	5090	5090	5090	5090	0
197	20231020	152200	314547865	5090	5090	5090	5090	0
198	20231020	152100	314547865	5090	5090	5090	5090	0
199	20231020	152000	314547865	5090	5090	5090	5090	0
200	20231020	151900	314547865	5090	5090	5100	5090	300
201	20231020	151800	313020775	5090	5080	5090	5080	574
202	20231020	151700	310099315	5090	5090	5090	5090	0
203	20231020	151600	310099315	5090	5090	5090	5090	31
204	20231020	151500	309941525	5080	5070	5080	5070	143
205	20231020	151400	309215095	5070	5070	5070	5070	51
206	20231020	151300	308956525	5080	5080	5080	5080	3
207	20231020	151200	308941285	5080	5080	5080	5080	0
208	20231020	151100	308941285	5080	5080	5080	5080	117
209	20231020	151000	308346925	5080	5080	5080	5080	1
210	20231020	150900	308341845	5080	5080	5080	5070	22
211	20231020	150800	308230285	5070	5070	5080	5070	581
212	20231020	150700	305284595	5070	5070	5070	5070	0
213	20231020	150600	305284595	5070	5070	5070	5070	106
214	20231020	150500	304747175	5080	5080	5080	5080	0
215	20231020	150400	304747175	5080	5080	5080	5080	0
216	20231020	150300	304747175	5080	5080	5080	5080	0
217	20231020	150200	304747175	5080	5080	5080	5080	3
218	20231020	150100	304731935	5070	5070	5070	5070	115
219	20231020	150000	304148885	5060	5060	5060	5060	0
220	20231020	145900	304148885	5060	5060	5060	5060	65
221	20231020	145800	303819985	5060	5060	5060	5060	11
222	20231020	145700	303764325	5060	5060	5060	5060	0
223	20231020	145600	303764325	5060	5060	5060	5060	51
224	20231020	145500	303506265	5080	5070	5080	5070	187
225	20231020	145400	302557955	5080	5080	5080	5080	6
226	20231020	145300	302527475	5070	5070	5070	5070	0
227	20231020	145200	302527475	5070	5080	5080	5070	129
228	20231020	145100	301872795	5100	5100	5100	5100	0
229	20231020	145000	301872795	5100	5100	5100	5100	0
230	20231020	144900	301872795	5100	5100	5100	5100	0
231	20231020	144800	301872795	5100	5100	5100	5100	2
232	20231020	144700	301862595	5100	5100	5100	5100	1
233	20231020	144600	301857495	5090	5080	5090	5080	921
234	20231020	144500	297177605	5090	5100	5100	5090	4
235	20231020	144400	297157235	5090	5090	5090	5090	2
236	20231020	144300	297147055	5090	5090	5090	5090	0
237	20231020	144200	297147055	5090	5090	5090	5090	0
238	20231020	144100	297147055	5090	5100	5100	5090	197
239	20231020	144000	296142605	5100	5100	5100	5100	236
240	20231020	143900	294939005	5110	5100	5110	5100	715
241	20231020	143800	291285375	5100	5100	5100	5100	87
242	20231020	143700	290841675	5090	5090	5090	5090	0
243	20231020	143600	290841675	5090	5090	5090	5090	12
244	20231020	143500	290780595	5090	5090	5100	5090	36
245	20231020	143400	290597325	5090	5110	5110	5090	902
246	20231020	143300	285998605	5100	5110	5110	5100	300
247	20231020	143200	284466605	5120	5120	5120	5120	158
248	20231020	143100	283657645	5120	5110	5120	5110	111
249	20231020	143000	283090335	5100	5100	5100	5100	353
250	20231020	142900	281290035	5110	5130	5130	5110	466
251	20231020	142800	278903005	5140	5130	5140	5130	51
252	20231020	142700	278641305	5130	5090	5130	5090	3414
253	20231020	142600	261222675	5080	5080	5080	5080	800
254	20231020	142500	257158675	5070	5070	5070	5070	30
255	20231020	142400	257006575	5070	5070	5070	5070	80
256	20231020	142300	256600975	5070	5070	5070	5070	0
257	20231020	142200	256600975	5070	5070	5070	5070	11
258	20231020	142100	256545205	5070	5070	5070	5070	3
259	20231020	142000	256529995	5070	5070	5070	5070	33
260	20231020	141900	256362685	5070	5070	5070	5070	0
261	20231020	141800	256362685	5070	5060	5070	5060	314
262	20231020	141700	254773835	5070	5070	5070	5070	0
263	20231020	141600	254773835	5070	5060	5070	5060	92
264	20231020	141500	254307495	5040	5070	5070	5040	2000
265	20231020	141400	244201935	5080	5090	5090	5080	189
266	20231020	141300	243241715	5080	5080	5080	5080	1
267	20231020	141200	243236635	5080	5070	5090	5070	549
268	20231020	141100	240449015	5060	5060	5060	5060	0
269	20231020	141000	240449015	5060	5060	5060	5060	317
270	20231020	140900	238844995	5050	5050	5050	5050	0
271	20231020	140800	238844995	5050	5050	5050	5050	54
272	20231020	140700	238572295	5050	5050	5050	5050	0
273	20231020	140600	238572295	5050	5050	5050	5050	46
274	20231020	140500	238339995	5050	5050	5050	5050	50
275	20231020	140400	238087495	5050	5050	5050	5050	0
276	20231020	140300	238087495	5050	5050	5050	5050	0
277	20231020	140200	238087495	5050	5050	5050	5050	0
278	20231020	140100	238087495	5050	5050	5050	5050	2
279	20231020	140000	238077395	5050	5050	5050	5050	0
280	20231020	135900	238077395	5050	5050	5050	5050	0
281	20231020	135800	238077395	5050	5050	5050	5050	0
282	20231020	135700	238077395	5050	5050	5050	5050	122
283	20231020	135600	237461295	5050	5050	5050	5050	0
284	20231020	135500	237461295	5050	5050	5050	5050	0
285	20231020	135400	237461295	5050	5050	5050	5050	33
286	20231020	135300	237294645	5050	5040	5050	5040	178
287	20231020	135200	236395755	5050	5050	5050	5050	0
288	20231020	135100	236395755	5050	5050	5050	5050	100
289	20231020	135000	235890755	5050	5050	5050	5050	0
290	20231020	134900	235890755	5050	5050	5050	5050	0
291	20231020	134800	235890755	5050	5050	5050	5050	0
292	20231020	134700	235890755	5050	5050	5050	5050	0
293	20231020	134600	235890755	5050	5050	5050	5050	0
294	20231020	134500	235890755	5050	5050	5050	5050	0
295	20231020	134400	235890755	5050	5050	5050	5050	0
296	20231020	134300	235890755	5050	5050	5050	5050	0
297	20231020	134200	235890755	5050	5050	5050	5050	0
298	20231020	134100	235890755	5050	5050	5050	5050	0
299	20231020	134000	235890755	5050	5050	5050	5050	0
300	20231020	133900	235890755	5050	5050	5050	5050	0
301	20231020	133800	235890755	5050	5050	5050	5050	0
302	20231020	133700	235890755	5050	5050	5050	5050	0
303	20231020	133600	235890755	5050	5050	5050	5050	601
304	20231020	133500	232855705	5030	5030	5030	5030	0
305	20231020	133400	232855705	5030	5030	5030	5030	0
306	20231020	133300	232855705	5030	5050	5050	5030	98
307	20231020	133200	232362745	5060	5060	5060	5060	0
308	20231020	133100	232362745	5060	5060	5060	5060	0
309	20231020	133000	232362745	5060	5060	5060	5060	0
310	20231020	132900	232362745	5060	5060	5060	5060	0
311	20231020	132800	232362745	5060	5060	5060	5060	0
312	20231020	132700	232362745	5060	5060	5060	5060	1
313	20231020	132600	232357685	5050	5050	5050	5050	100
314	20231020	132500	231852685	5040	5040	5040	5040	120
315	20231020	132400	231247885	5050	5050	5050	5050	458
316	20231020	132300	228934985	5040	5040	5040	5040	400
317	20231020	132200	226918985	5050	5050	5050	5050	0
318	20231020	132100	226918985	5050	5050	5050	5050	0
319	20231020	132000	226918985	5050	5050	5050	5050	0
320	20231020	131900	226918985	5050	5050	5050	5050	5
321	20231020	131800	226893735	5050	5050	5050	5050	5
322	20231020	131700	226868485	5050	5050	5050	5050	0
323	20231020	131600	226868485	5050	5050	5050	5050	0
324	20231020	131500	226868485	5050	5050	5050	5050	38
325	20231020	131400	226676585	5050	5050	5050	5050	0
326	20231020	131300	226676585	5050	5050	5050	5050	0
327	20231020	131200	226676585	5050	5050	5050	5050	0
328	20231020	131100	226676585	5050	5050	5050	5050	0
329	20231020	131000	226676585	5050	5050	5050	5050	0
330	20231020	130900	226676585	5050	5050	5050	5050	0
331	20231020	130800	226676585	5050	5050	5050	5050	42
332	20231020	130700	226464485	5050	5050	5050	5050	0
333	20231020	130600	226464485	5050	5050	5050	5050	0
334	20231020	130500	226464485	5050	5050	5050	5050	0
335	20231020	130400	226464485	5050	5050	5050	5050	39
336	20231020	130300	226267535	5050	5050	5050	5050	0
337	20231020	130200	226267535	5050	5050	5050	5050	43
338	20231020	130100	226050385	5050	5050	5050	5050	500
339	20231020	130000	223525385	5030	5030	5030	5030	0
340	20231020	125900	223525385	5030	5030	5030	5030	0
341	20231020	125800	223525385	5030	5040	5040	5030	20
342	20231020	125700	223424595	5030	5030	5030	5030	0
343	20231020	125600	223424595	5030	5030	5030	5030	0
344	20231020	125500	223424595	5030	5030	5030	5030	0
345	20231020	125400	223424595	5030	5030	5030	5030	5
346	20231020	125300	223399445	5040	5040	5040	5040	45
347	20231020	125200	223172645	5040	5040	5040	5040	0
348	20231020	125100	223172645	5040	5040	5040	5040	500
349	20231020	125000	220652645	5030	5030	5030	5030	0
350	20231020	124900	220652645	5030	5030	5030	5030	0
351	20231020	124800	220652645	5030	5030	5030	5030	41
352	20231020	124700	220446415	5030	5030	5030	5030	1
353	20231020	124600	220441385	5030	5030	5030	5030	0
354	20231020	124500	220441385	5030	5030	5030	5030	2
355	20231020	124400	220431325	5030	5030	5030	5030	0
356	20231020	124300	220431325	5030	5030	5030	5030	0
357	20231020	124200	220431325	5030	5030	5030	5030	40
358	20231020	124100	220230125	5030	5030	5030	5030	0
359	20231020	124000	220230125	5030	5030	5030	5030	1
360	20231020	123900	220225095	5020	5020	5020	5020	0
361	20231020	123800	220225095	5020	5020	5020	5020	0
362	20231020	123700	220225095	5020	5020	5020	5020	0
363	20231020	123600	220225095	5020	5020	5020	5020	67
364	20231020	123500	219888755	5020	5020	5020	5020	5
365	20231020	123400	219863655	5030	5030	5030	5030	0
366	20231020	123300	219863655	5030	5030	5030	5030	44
367	20231020	123200	219642335	5020	5020	5020	5020	0
368	20231020	123100	219642335	5020	5020	5020	5020	1
369	20231020	123000	219637315	5030	5030	5030	5030	0
370	20231020	122900	219637315	5030	5030	5030	5030	0
371	20231020	122800	219637315	5030	5030	5030	5030	0
372	20231020	122700	219637315	5030	5030	5030	5030	0
373	20231020	122600	219637315	5030	5030	5030	5030	0
374	20231020	122500	219637315	5030	5030	5030	5030	0
375	20231020	122400	219637315	5030	5030	5030	5030	0
376	20231020	122300	219637315	5030	5030	5030	5030	60
377	20231020	122200	219335515	5030	5030	5030	5030	1
378	20231020	122100	219330485	5040	5010	5040	5010	42
379	20231020	122000	219119215	5030	5030	5030	5030	40
380	20231020	121900	218918015	5030	5030	5030	5030	0
381	20231020	121800	218918015	5030	5030	5030	5030	2
382	20231020	121700	218907955	5010	5010	5010	5010	0
383	20231020	121600	218907955	5010	5010	5010	5010	0
384	20231020	121500	218907955	5010	5030	5030	5010	184
385	20231020	121400	217984575	5040	5040	5040	5040	0
386	20231020	121300	217984575	5040	5040	5040	5040	0
387	20231020	121200	217984575	5040	5040	5040	5040	2
388	20231020	121100	217974495	5020	5040	5040	5020	210
389	20231020	121000	216919495	5040	5040	5040	5040	0
390	20231020	120900	216919495	5040	5040	5040	5040	0
391	20231020	120800	216919495	5040	5040	5040	5040	2
392	20231020	120700	216909415	5020	5030	5030	5020	10
393	20231020	120600	216859205	5040	5040	5040	5040	0
394	20231020	120500	216859205	5040	5040	5040	5040	3
395	20231020	120400	216844085	5030	5030	5030	5030	150
396	20231020	120300	216089585	5040	5040	5040	5040	414
397	20231020	120200	214003025	5040	5040	5040	5040	0
398	20231020	120100	214003025	5040	5040	5040	5040	0
399	20231020	120000	214003025	5040	5040	5040	5040	0
400	20231020	115900	214003025	5040	5040	5040	5040	0
401	20231020	115800	214003025	5040	5040	5040	5040	0
402	20231020	115700	214003025	5040	5040	5040	5040	0
403	20231020	115600	214003025	5040	5040	5040	5040	0
404	20231020	115500	214003025	5040	5040	5040	5040	0
405	20231020	115400	214003025	5040	5040	5040	5040	0
406	20231020	115300	214003025	5040	5040	5040	5040	0
407	20231020	115200	214003025	5040	5040	5040	5040	157
408	20231020	115100	213211745	5040	5040	5040	5040	7
409	20231020	115000	213176465	5040	5040	5040	5040	0
410	20231020	114900	213176465	5040	5040	5040	5040	81
411	20231020	114800	212768225	5020	5020	5020	5020	0
412	20231020	114700	212768225	5020	5020	5020	5020	0
413	20231020	114600	212768225	5020	5030	5030	5020	800
414	20231020	114500	208748525	5050	5050	5050	5050	0
415	20231020	114400	208748525	5050	5050	5050	5050	0
416	20231020	114300	208748525	5050	5050	5050	5050	1
417	20231020	114200	208743475	5050	5050	5050	5050	6
418	20231020	114100	208713175	5050	5050	5050	5050	30
419	20231020	114000	208561675	5050	5050	5050	5050	14
420	20231020	113900	208490975	5040	5040	5040	5040	0
421	20231020	113800	208490975	5040	5050	5050	5040	55
422	20231020	113700	208213445	5050	5050	5050	5050	2
423	20231020	113600	208203345	5050	5050	5050	5050	0
424	20231020	113500	208203345	5050	5050	5050	5050	0
425	20231020	113400	208203345	5050	5050	5050	5050	1
426	20231020	113300	208198295	5030	5030	5030	5030	0
427	20231020	113200	208198295	5030	5060	5060	5030	154
428	20231020	113100	207421915	5050	5050	5050	5050	0
429	20231020	113000	207421915	5050	5050	5050	5050	1
430	20231020	112900	207416865	5060	5060	5060	5060	0
431	20231020	112800	207416865	5060	5060	5060	5060	0
432	20231020	112700	207416865	5060	5060	5060	5060	542
433	20231020	112600	204674345	5060	5060	5060	5060	0
434	20231020	112500	204674345	5060	5060	5060	5060	0
435	20231020	112400	204674345	5060	5060	5060	5060	40
436	20231020	112300	204471945	5060	5070	5070	5060	97
437	20231020	112200	203980205	5060	5070	5070	5060	55
438	20231020	112100	203701855	5070	5060	5070	5060	5
439	20231020	112000	203676525	5060	5060	5060	5060	115
440	20231020	111900	203094625	5070	5070	5070	5060	55
441	20231020	111800	202816275	5070	5080	5080	5070	64
442	20231020	111700	202491165	5090	5090	5090	5090	0
443	20231020	111600	202491165	5090	5090	5090	5080	565
444	20231020	111500	199615325	5080	5070	5090	5070	1090
445	20231020	111400	194077535	5060	5060	5060	5060	20
446	20231020	111300	193976335	5060	5060	5060	5060	0
447	20231020	111200	193976335	5060	5060	5060	5060	0
448	20231020	111100	193976335	5060	5060	5060	5060	289
449	20231020	111000	192513995	5060	5060	5060	5060	0
450	20231020	110900	192513995	5060	5050	5060	5050	90
451	20231020	110800	192059095	5050	5050	5050	5050	100
452	20231020	110700	191554095	5060	5060	5060	5060	0
453	20231020	110600	191554095	5060	5060	5060	5060	0
454	20231020	110500	191554095	5060	5060	5060	5060	1521
455	20231020	110400	183857835	5070	5070	5070	5070	0
456	20231020	110300	183857835	5070	5070	5070	5070	0
457	20231020	110200	183857835	5070	5070	5070	5070	20
458	20231020	110100	183756435	5060	5060	5060	5060	11
459	20231020	110000	183700775	5060	5070	5070	5060	444
460	20231020	105900	181449705	5070	5070	5070	5070	100
461	20231020	105800	180942705	5070	5060	5070	5060	1323
462	20231020	105700	174245095	5070	5080	5080	5060	1398
463	20231020	105600	167152515	5070	5050	5070	5050	1141
464	20231020	105500	161375445	5050	5040	5050	5040	884
465	20231020	105400	156914145	5050	5050	5050	5050	0
466	20231020	105300	156914145	5050	5040	5050	5040	223
467	20231020	105200	155788095	5050	5030	5050	5030	901
468	20231020	105100	151245925	5030	5020	5030	5020	5
469	20231020	105000	151220815	5020	5040	5040	5020	498
470	20231020	104900	148714825	5040	5030	5040	5030	38
471	20231020	104800	148523315	5030	5030	5030	5020	723
472	20231020	104700	144887655	5020	5020	5030	5020	278
473	20231020	104600	143491525	5020	5020	5020	5020	134
474	20231020	104500	142818845	5020	5020	5020	5000	142
475	20231020	104400	142106445	4995	4995	4995	4995	0
476	20231020	104300	142106445	4995	5010	5010	4995	1000
477	20231020	104200	137098240	5020	5020	5020	5020	39
478	20231020	104100	136902460	5020	5020	5020	5020	119
479	20231020	104000	136305080	5010	5010	5010	5010	548
480	20231020	103900	133559600	5000	5000	5000	5000	501
481	20231020	103800	131054600	4995	4995	4995	4995	0
482	20231020	103700	131054600	4995	4995	4995	4995	272
483	20231020	103600	129695960	4990	4990	4990	4990	0
484	20231020	103500	129695960	4990	4990	4990	4990	0
485	20231020	103400	129695960	4990	4990	4990	4990	72
486	20231020	103300	129336680	4990	4990	4990	4990	50
487	20231020	103200	129087180	4990	4990	4990	4990	109
488	20231020	103100	128543270	4990	4990	4990	4990	0
489	20231020	103000	128543270	4990	4990	4990	4990	8
490	20231020	102900	128503350	4990	5000	5000	4990	1035
491	20231020	102800	123334520	5000	4975	5000	4975	1538
492	20231020	102700	115672385	4975	4970	4975	4970	194
493	20231020	102600	114707255	4975	4975	4975	4975	158
494	20231020	102500	113921205	4970	4975	4975	4970	303
495	20231020	102400	112415280	4970	4970	4970	4970	124
496	20231020	102300	111799000	4970	4970	4970	4970	41
497	20231020	102200	111595230	4965	4965	4965	4965	111
498	20231020	102100	111044115	4965	4965	4965	4965	40
499	20231020	102000	110845515	4965	4965	4965	4965	0
500	20231020	101900	110845515	4965	4965	4965	4965	20
501	20231020	101800	110746215	4965	4965	4965	4965	0
502	20231020	101700	110746215	4965	4965	4965	4965	39
503	20231020	101600	110552580	4965	4965	4965	4965	42
504	20231020	101500	110344050	4960	4960	4960	4960	15
505	20231020	101400	110269650	4960	4960	4960	4960	3
506	20231020	101300	110254770	4960	4960	4960	4960	48
507	20231020	101200	110016690	4960	4960	4960	4960	300
508	20231020	101100	108528690	4960	4960	4960	4960	32
509	20231020	101000	108369970	4955	4955	4955	4955	0
510	20231020	100900	108369970	4955	4955	4955	4955	71
511	20231020	100800	108018165	4955	4955	4955	4955	728
512	20231020	100700	104410925	4955	4955	4955	4955	11
513	20231020	100600	104356420	4955	4955	4955	4955	42
514	20231020	100500	104148310	4955	4955	4955	4955	90
515	20231020	100400	103702360	4955	4955	4955	4955	547
516	20231020	100300	100991975	4950	4950	4950	4950	0
517	20231020	100200	100991975	4950	4950	4950	4950	0
518	20231020	100100	100991975	4950	4950	4950	4950	7
519	20231020	100000	100957325	4950	4955	4955	4950	320
520	20231020	095900	99373225	4955	4955	4955	4955	45
521	20231020	095800	99150250	4955	4955	4955	4955	450
522	20231020	095700	96920500	4955	4955	4955	4955	133
523	20231020	095600	96261485	4955	4965	4965	4955	142
524	20231020	095500	95557455	4965	4965	4965	4965	0
525	20231020	095400	95557455	4965	4965	4965	4965	0
526	20231020	095300	95557455	4965	4965	4965	4965	24
527	20231020	095200	95438295	4965	4965	4965	4965	4
528	20231020	095100	95418435	4965	4950	4965	4950	701
529	20231020	095000	91944030	4950	4950	4950	4950	22
530	20231020	094900	91835130	4945	4945	4945	4945	0
531	20231020	094800	91835130	4945	4945	4945	4945	0
532	20231020	094700	91835130	4945	4950	4950	4945	896
533	20231020	094600	87399965	4955	4955	4955	4955	2821
534	20231020	094500	73421910	4955	4955	4955	4955	8
535	20231020	094400	73382270	4955	4960	4960	4955	202
536	20231020	094300	72380535	4960	4960	4960	4960	54
537	20231020	094200	72112695	4960	4960	4960	4960	0
538	20231020	094100	72112695	4960	4970	4970	4960	1491
539	20231020	094000	64704780	4975	4975	4975	4975	7
540	20231020	093900	64669955	4970	4970	4970	4970	10
541	20231020	093800	64620255	4965	4965	4965	4965	850
542	20231020	093700	60400005	4965	4965	4965	4965	355
543	20231020	093600	58637430	4965	4965	4965	4965	43
544	20231020	093500	58423935	4965	4965	4965	4965	111
545	20231020	093400	57872820	4965	4960	4965	4960	4
546	20231020	093300	57852970	4960	4960	4960	4960	304
547	20231020	093200	56345130	4960	4970	4970	4960	3785
548	20231020	093100	37567395	4970	4970	4970	4965	751
549	20231020	093000	33837255	4975	4975	4975	4975	0
550	20231020	092900	33837255	4975	4975	4975	4975	0
551	20231020	092800	33837255	4975	4980	4980	4975	178
552	20231020	092700	32951120	4975	4975	4975	4975	0
553	20231020	092600	32951120	4975	4975	4975	4975	0
554	20231020	092500	32951120	4975	4975	4975	4975	252
555	20231020	092400	31697420	4975	4975	4975	4975	100
556	20231020	092300	31199920	4975	4970	4975	4970	767
557	20231020	092200	27387250	4970	4980	4980	4970	599
558	20231020	092100	24410160	4970	4970	4970	4970	353
559	20231020	092000	22655750	4970	4970	4970	4960	171
560	20231020	091900	21805925	4965	4965	4965	4965	0
561	20231020	091800	21805925	4965	4965	4965	4965	7
562	20231020	091700	21771170	4965	4965	4965	4965	100
563	20231020	091600	21274670	4965	4965	4965	4965	7
564	20231020	091500	21239915	4965	4965	4965	4965	666
565	20231020	091400	17933225	4965	4965	4965	4965	0
566	20231020	091300	17933225	4965	4970	4970	4965	191
567	20231020	091200	16984615	4965	4965	4965	4965	500
568	20231020	091100	14502115	4965	4965	4965	4965	500
569	20231020	091000	12019615	4965	4975	4975	4965	832
570	20231020	090900	7885640	4975	4985	4985	4975	257
571	20231020	090800	6605905	4980	4980	4980	4980	2
572	20231020	090700	6595945	4980	4990	4990	4980	511
573	20231020	090600	4047060	4990	4990	4990	4990	0
574	20231020	090500	4047060	4990	4990	4990	4990	0
575	20231020	090400	4047060	4990	4995	4995	4990	170
576	20231020	090300	3197955	4995	4985	4995	4985	21
577	20231020	090200	3093070	4990	4990	4990	4990	10
578	20231020	090100	3043170	4990	4995	4995	4990	189
579	20231020	090000	2099990	4995	5000	5000	4995	420