KissMeData/002990/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183700	138618435	5010	5010	5010	5010	1113
3	20231019	183600	138618435	5010	5010	5010	5010	0
4	20231019	183500	138618435	5010	5010	5010	5010	0
5	20231019	183400	138618435	5010	5010	5010	5010	0
6	20231019	183300	138618435	5010	5010	5010	5010	0
7	20231019	183200	138618435	5010	5010	5010	5010	0
8	20231019	183100	138618435	5010	5010	5010	5010	0
9	20231019	183000	138618435	5010	5010	5010	5010	0
10	20231019	182900	138618435	5010	5010	5010	5010	0
11	20231019	182800	138618435	5010	5010	5010	5010	0
12	20231019	182700	138618435	5010	5010	5010	5010	0
13	20231019	182600	138618435	5010	5010	5010	5010	0
14	20231019	182500	138618435	5010	5010	5010	5010	0
15	20231019	182400	138618435	5010	5010	5010	5010	0
16	20231019	182300	138618435	5010	5010	5010	5010	0
17	20231019	182200	138618435	5010	5010	5010	5010	0
18	20231019	182100	138618435	5010	5010	5010	5010	0
19	20231019	182000	138618435	5010	5010	5010	5010	0
20	20231019	181900	138618435	5010	5010	5010	5010	0
21	20231019	181800	138618435	5010	5010	5010	5010	0
22	20231019	181700	138618435	5010	5010	5010	5010	0
23	20231019	181600	138618435	5010	5010	5010	5010	0
24	20231019	181500	138618435	5010	5010	5010	5010	0
25	20231019	181400	138618435	5010	5010	5010	5010	0
26	20231019	181300	138618435	5010	5010	5010	5010	0
27	20231019	181200	138618435	5010	5010	5010	5010	0
28	20231019	181100	138618435	5010	5010	5010	5010	0
29	20231019	181000	138618435	5010	5010	5010	5010	0
30	20231019	180900	138618435	5010	5010	5010	5010	0
31	20231019	180800	138618435	5010	5010	5010	5010	0
32	20231019	180700	138618435	5010	5010	5010	5010	1113
33	20231019	180600	138618435	5010	5010	5010	5010	0
34	20231019	180500	138618435	5010	5010	5010	5010	0
35	20231019	180400	138618435	5010	5010	5010	5010	0
36	20231019	180300	138618435	5010	5010	5010	5010	0
37	20231019	180200	138618435	5010	5010	5010	5010	0
38	20231019	180100	138618435	5010	5010	5010	5010	0
39	20231019	180000	138618435	5010	5010	5010	5010	0
40	20231019	175900	138618435	5010	5010	5010	5010	0
41	20231019	175800	138618435	5010	5010	5010	5010	0
42	20231019	175700	138618435	5010	5010	5010	5010	0
43	20231019	175600	138618435	5010	5010	5010	5010	0
44	20231019	175500	138618435	5010	5010	5010	5010	0
45	20231019	175400	138618435	5010	5010	5010	5010	0
46	20231019	175300	138618435	5010	5010	5010	5010	0
47	20231019	175200	138618435	5010	5010	5010	5010	0
48	20231019	175100	138618435	5010	5010	5010	5010	0
49	20231019	175000	138618435	5010	5010	5010	5010	0
50	20231019	174900	138618435	5010	5010	5010	5010	0
51	20231019	174800	138618435	5010	5010	5010	5010	0
52	20231019	174700	138618435	5010	5010	5010	5010	0
53	20231019	174600	138618435	5010	5010	5010	5010	0
54	20231019	174500	138618435	5010	5010	5010	5010	0
55	20231019	174400	138618435	5010	5010	5010	5010	0
56	20231019	174300	138618435	5010	5010	5010	5010	0
57	20231019	174200	138618435	5010	5010	5010	5010	0
58	20231019	174100	138618435	5010	5010	5010	5010	0
59	20231019	174000	138618435	5010	5010	5010	5010	0
60	20231019	173900	138618435	5010	5010	5010	5010	0
61	20231019	173800	138618435	5010	5010	5010	5010	0
62	20231019	173700	138618435	5010	5010	5010	5010	1113
63	20231019	173600	138618435	5010	5010	5010	5010	0
64	20231019	173500	138618435	5010	5010	5010	5010	0
65	20231019	173400	138618435	5010	5010	5010	5010	0
66	20231019	173300	138618435	5010	5010	5010	5010	0
67	20231019	173200	138618435	5010	5010	5010	5010	0
68	20231019	173100	138618435	5010	5010	5010	5010	0
69	20231019	173000	138618435	5010	5010	5010	5010	0
70	20231019	172900	138618435	5010	5010	5010	5010	0
71	20231019	172800	138618435	5010	5010	5010	5010	0
72	20231019	172700	138618435	5010	5010	5010	5010	0
73	20231019	172600	138618435	5010	5010	5010	5010	0
74	20231019	172500	138618435	5010	5010	5010	5010	0
75	20231019	172400	138618435	5010	5010	5010	5010	0
76	20231019	172300	138618435	5010	5010	5010	5010	0
77	20231019	172200	138618435	5010	5010	5010	5010	0
78	20231019	172100	138618435	5010	5010	5010	5010	0
79	20231019	172000	138618435	5010	5010	5010	5010	0
80	20231019	171900	138618435	5010	5010	5010	5010	0
81	20231019	171800	138618435	5010	5010	5010	5010	0
82	20231019	171700	138618435	5010	5010	5010	5010	0
83	20231019	171600	138618435	5010	5010	5010	5010	0
84	20231019	171500	138618435	5010	5010	5010	5010	0
85	20231019	171400	138618435	5010	5010	5010	5010	0
86	20231019	171300	138618435	5010	5010	5010	5010	0
87	20231019	171200	138618435	5010	5010	5010	5010	0
88	20231019	171100	138618435	5010	5010	5010	5010	0
89	20231019	171000	138618435	5010	5010	5010	5010	0
90	20231019	170900	138618435	5010	5010	5010	5010	0
91	20231019	170800	138618435	5010	5010	5010	5010	0
92	20231019	170700	138618435	5010	5010	5010	5010	1113
93	20231019	170600	138618435	5010	5010	5010	5010	0
94	20231019	170500	138618435	5010	5010	5010	5010	0
95	20231019	170400	138618435	5010	5010	5010	5010	0
96	20231019	170300	138618435	5010	5010	5010	5010	0
97	20231019	170200	138618435	5010	5010	5010	5010	0
98	20231019	170100	138618435	5010	5010	5010	5010	0
99	20231019	170000	138618435	5010	5010	5010	5010	0
100	20231019	165900	138618435	5010	5010	5010	5010	0
101	20231019	165800	138618435	5010	5010	5010	5010	0
102	20231019	165700	138618435	5010	5010	5010	5010	0
103	20231019	165600	138618435	5010	5010	5010	5010	0
104	20231019	165500	138618435	5010	5010	5010	5010	0
105	20231019	165400	138618435	5010	5010	5010	5010	0
106	20231019	165300	138618435	5010	5010	5010	5010	0
107	20231019	165200	138618435	5010	5010	5010	5010	0
108	20231019	165100	138618435	5010	5010	5010	5010	0
109	20231019	165000	138618435	5010	5010	5010	5010	0
110	20231019	164900	138618435	5010	5010	5010	5010	0
111	20231019	164800	138618435	5010	5010	5010	5010	0
112	20231019	164700	138618435	5010	5010	5010	5010	0
113	20231019	164600	138618435	5010	5010	5010	5010	0
114	20231019	164500	138618435	5010	5010	5010	5010	0
115	20231019	164400	138618435	5010	5010	5010	5010	0
116	20231019	164300	138618435	5010	5010	5010	5010	0
117	20231019	164200	138618435	5010	5010	5010	5010	0
118	20231019	164100	138618435	5010	5010	5010	5010	0
119	20231019	164000	138618435	5010	5010	5010	5010	0
120	20231019	163900	138618435	5010	5010	5010	5010	0
121	20231019	163800	138618435	5010	5010	5010	5010	0
122	20231019	163700	138618435	5010	5010	5010	5010	1113
123	20231019	163600	138618435	5010	5010	5010	5010	0
124	20231019	163500	138618435	5010	5010	5010	5010	0
125	20231019	163400	138618435	5010	5010	5010	5010	0
126	20231019	163300	138618435	5010	5010	5010	5010	0
127	20231019	163200	138618435	5010	5010	5010	5010	0
128	20231019	163100	138618435	5010	5010	5010	5010	0
129	20231019	163000	138618435	5010	5010	5010	5010	0
130	20231019	162900	138618435	5010	5010	5010	5010	0
131	20231019	162800	138618435	5010	5010	5010	5010	0
132	20231019	162700	138618435	5010	5010	5010	5010	0
133	20231019	162600	138618435	5010	5010	5010	5010	0
134	20231019	162500	138618435	5010	5010	5010	5010	0
135	20231019	162400	138618435	5010	5010	5010	5010	0
136	20231019	162300	138618435	5010	5010	5010	5010	0
137	20231019	162200	138618435	5010	5010	5010	5010	0
138	20231019	162100	138618435	5010	5010	5010	5010	0
139	20231019	162000	138618435	5010	5010	5010	5010	0
140	20231019	161900	138618435	5010	5010	5010	5010	0
141	20231019	161800	138618435	5010	5010	5010	5010	0
142	20231019	161700	138618435	5010	5010	5010	5010	0
143	20231019	161600	138618435	5010	5010	5010	5010	0
144	20231019	161500	138618435	5010	5010	5010	5010	0
145	20231019	161400	138618435	5010	5010	5010	5010	0
146	20231019	161300	138618435	5010	5010	5010	5010	0
147	20231019	161200	138618435	5010	5010	5010	5010	0
148	20231019	161100	138618435	5010	5010	5010	5010	0
149	20231019	161000	138618435	5010	5010	5010	5010	0
150	20231019	160900	138618435	5010	5010	5010	5010	0
151	20231019	160800	138618435	5010	5010	5010	5010	0
152	20231019	160700	138618435	5010	5010	5010	5010	1113
153	20231019	160600	138618435	5010	5010	5010	5010	0
154	20231019	160500	138618435	5010	5010	5010	5010	0
155	20231019	160400	138618435	5010	5010	5010	5010	0
156	20231019	160300	138618435	5010	5010	5010	5010	0
157	20231019	160200	138618435	5010	5010	5010	5010	0
158	20231019	160100	138618435	5010	5010	5010	5010	0
159	20231019	160000	138618435	5010	5010	5010	5010	0
160	20231019	155900	138618435	5010	5010	5010	5010	0
161	20231019	155800	138618435	5010	5010	5010	5010	0
162	20231019	155700	138618435	5010	5010	5010	5010	0
163	20231019	155600	138618435	5010	5010	5010	5010	0
164	20231019	155500	138618435	5010	5010	5010	5010	0
165	20231019	155400	138618435	5010	5010	5010	5010	0
166	20231019	155300	138618435	5010	5010	5010	5010	0
167	20231019	155200	138618435	5010	5010	5010	5010	0
168	20231019	155100	138618435	5010	5010	5010	5010	0
169	20231019	155000	138618435	5010	5010	5010	5010	0
170	20231019	154900	138618435	5010	5010	5010	5010	0
171	20231019	154800	138618435	5010	5010	5010	5010	0
172	20231019	154700	138618435	5010	5010	5010	5010	0
173	20231019	154600	138618435	5010	5010	5010	5010	0
174	20231019	154500	138618435	5010	5010	5010	5010	0
175	20231019	154400	138618435	5010	5010	5010	5010	0
176	20231019	154300	138618435	5010	5010	5010	5010	0
177	20231019	154200	138618435	5010	5010	5010	5010	0
178	20231019	154100	138618435	5010	5010	5010	5010	0
179	20231019	154000	138618435	5010	5010	5010	5010	0
180	20231019	153900	138618435	5010	5010	5010	5010	0
181	20231019	153800	138618435	5010	5010	5010	5010	0
182	20231019	153700	138618435	5010	5010	5010	5010	1113
183	20231019	153600	138618435	5010	5010	5010	5010	0
184	20231019	153500	138618435	5010	5010	5010	5010	0
185	20231019	153400	138618435	5010	5010	5010	5010	0
186	20231019	153300	138618435	5010	5010	5010	5010	0
187	20231019	153200	138618435	5010	5010	5010	5010	0
188	20231019	153100	138618435	5010	5010	5010	5010	0
189	20231019	153000	138618435	5010	5010	5010	5010	1113
190	20231019	152900	133042305	5010	5010	5010	5010	0
191	20231019	152800	133042305	5010	5010	5010	5010	0
192	20231019	152700	133042305	5010	5010	5010	5010	0
193	20231019	152600	133042305	5010	5010	5010	5010	0
194	20231019	152500	133042305	5010	5010	5010	5010	0
195	20231019	152400	133042305	5010	5010	5010	5010	0
196	20231019	152300	133042305	5010	5010	5010	5010	0
197	20231019	152200	133042305	5010	5010	5010	5010	0
198	20231019	152100	133042305	5010	5010	5010	5010	0
199	20231019	152000	133042305	5010	5010	5010	5010	0
200	20231019	151900	133042305	5010	5010	5010	5000	79
201	20231019	151800	132647015	5010	5000	5010	5000	1401
202	20231019	151700	125642005	5010	5000	5010	5000	342
203	20231019	151600	123931985	5010	4995	5010	4995	19
204	20231019	151500	123837065	4995	5010	5010	4995	700
205	20231019	151400	120336825	5010	5010	5010	5010	1
206	20231019	151300	120331815	5010	5010	5010	5010	0
207	20231019	151200	120331815	5010	5010	5010	5010	100
208	20231019	151100	119830815	5010	5000	5010	5000	521
209	20231019	151000	117220615	5010	5010	5010	5010	0
210	20231019	150900	117220615	5010	5010	5010	5010	0
211	20231019	150800	117220615	5010	5010	5010	5010	0
212	20231019	150700	117220615	5010	5010	5010	5010	2000
213	20231019	150600	107200615	5010	5010	5010	5010	0
214	20231019	150500	107200615	5010	5010	5010	5010	10
215	20231019	150400	107150515	5000	5000	5000	5000	50
216	20231019	150300	106900515	5000	5000	5000	5000	0
217	20231019	150200	106900515	5000	5000	5000	5000	2
218	20231019	150100	106890515	5010	5010	5010	5010	20
219	20231019	150000	106790315	5010	5010	5010	5010	1
220	20231019	145900	106785305	5010	5010	5010	5010	0
221	20231019	145800	106785305	5010	5010	5010	5010	2
222	20231019	145700	106775285	4995	4995	4995	4995	0
223	20231019	145600	106775285	4995	4995	4995	4995	9
224	20231019	145500	106730330	5000	5000	5000	5000	30
225	20231019	145400	106580330	5000	5010	5010	5000	32
226	20231019	145300	106420310	5000	5000	5000	5000	0
227	20231019	145200	106420310	5000	5000	5000	5000	0
228	20231019	145100	106420310	5000	5000	5000	5000	2
229	20231019	145000	106410310	5000	5000	5000	5000	0
230	20231019	144900	106410310	5000	5010	5010	5000	666
231	20231019	144800	103079660	5010	5010	5010	5010	1
232	20231019	144700	103074650	5000	5000	5000	5000	0
233	20231019	144600	103074650	5000	5000	5000	5000	0
234	20231019	144500	103074650	5000	5000	5000	5000	0
235	20231019	144400	103074650	5000	5010	5010	5000	1675
236	20231019	144300	94697430	5010	5010	5010	5010	1
237	20231019	144200	94692420	5000	5000	5000	5000	5
238	20231019	144100	94667420	5010	5010	5010	5010	0
239	20231019	144000	94667420	5010	5010	5010	5010	2
240	20231019	143900	94657400	5010	5010	5010	5010	17
241	20231019	143800	94572230	5010	5010	5010	5010	700
242	20231019	143700	91065230	5010	5010	5010	5010	4
243	20231019	143600	91045190	5020	5010	5020	5010	51
244	20231019	143500	90789670	5020	5020	5020	5010	303
245	20231019	143400	89271620	5010	5010	5010	5010	0
246	20231019	143300	89271620	5010	5010	5010	5010	0
247	20231019	143200	89271620	5010	5010	5010	5010	162
248	20231019	143100	88460000	5010	5010	5010	5010	4
249	20231019	143000	88439960	5010	5010	5010	5010	0
250	20231019	142900	88439960	5010	5010	5010	5010	0
251	20231019	142800	88439960	5010	5010	5010	5010	50
252	20231019	142700	88189460	5010	5010	5010	5010	51
253	20231019	142600	87933950	5010	5010	5010	5010	52
254	20231019	142500	87673430	5000	5000	5000	5000	2
255	20231019	142400	87663430	5020	5020	5020	5020	0
256	20231019	142300	87663430	5020	5020	5020	5020	0
257	20231019	142200	87663430	5020	5020	5020	5020	1
258	20231019	142100	87658410	5010	5010	5010	5010	0
259	20231019	142000	87658410	5010	5010	5010	5010	0
260	20231019	141900	87658410	5010	5010	5010	5010	0
261	20231019	141800	87658410	5010	5010	5010	5010	0
262	20231019	141700	87658410	5010	5010	5010	5010	0
263	20231019	141600	87658410	5010	5010	5010	5010	12
264	20231019	141500	87598290	5020	5020	5020	5020	0
265	20231019	141400	87598290	5020	5020	5020	5020	1
266	20231019	141300	87593270	5010	5010	5010	5010	0
267	20231019	141200	87593270	5010	5010	5010	5010	0
268	20231019	141100	87593270	5010	5010	5010	5010	0
269	20231019	141000	87593270	5010	5010	5010	5010	100
270	20231019	140900	87092270	5010	5010	5010	5010	0
271	20231019	140800	87092270	5010	5010	5010	5010	0
272	20231019	140700	87092270	5010	5010	5010	5010	100
273	20231019	140600	86591270	5010	5020	5020	5010	999
274	20231019	140500	81584140	5020	5020	5020	5020	1
275	20231019	140400	81579120	5020	5020	5020	5020	0
276	20231019	140300	81579120	5020	5040	5040	5020	50
277	20231019	140200	81328100	5020	5020	5020	5020	66
278	20231019	140100	80996780	5020	5020	5020	5020	100
279	20231019	140000	80494780	5030	5030	5030	5030	0
280	20231019	135900	80494780	5030	5030	5030	5030	0
281	20231019	135800	80494780	5030	5010	5030	5010	170
282	20231019	135700	79640160	5010	5010	5010	5010	0
283	20231019	135600	79640160	5010	5010	5010	5010	0
284	20231019	135500	79640160	5010	5010	5010	5010	0
285	20231019	135400	79640160	5010	5010	5010	5010	0
286	20231019	135300	79640160	5010	5010	5010	5010	0
287	20231019	135200	79640160	5010	5010	5010	5010	0
288	20231019	135100	79640160	5010	5010	5010	5010	0
289	20231019	135000	79640160	5010	5010	5010	5010	0
290	20231019	134900	79640160	5010	5010	5010	5010	20
291	20231019	134800	79539960	5010	5010	5010	5010	30
292	20231019	134700	79389660	5010	5010	5010	5010	5
293	20231019	134600	79364610	5010	5010	5010	5010	2
294	20231019	134500	79354590	5010	5010	5010	5010	0
295	20231019	134400	79354590	5010	5010	5010	5010	0
296	20231019	134300	79354590	5010	5010	5010	5010	0
297	20231019	134200	79354590	5010	5010	5010	5010	0
298	20231019	134100	79354590	5010	5010	5010	5010	2
299	20231019	134000	79344570	5010	5010	5010	5010	0
300	20231019	133900	79344570	5010	5010	5010	5010	0
301	20231019	133800	79344570	5010	5010	5010	5010	1
302	20231019	133700	79339560	5010	5000	5010	5000	12
303	20231019	133600	79279550	5010	5010	5010	5010	0
304	20231019	133500	79279550	5010	5010	5010	5010	341
305	20231019	133400	77571140	5020	5020	5020	5020	1
306	20231019	133300	77566120	5010	5010	5010	5010	0
307	20231019	133200	77566120	5010	5010	5010	5010	0
308	20231019	133100	77566120	5010	5010	5010	5010	0
309	20231019	133000	77566120	5010	5010	5010	5010	50
310	20231019	132900	77315620	5010	5010	5010	5010	0
311	20231019	132800	77315620	5010	5010	5010	5010	0
312	20231019	132700	77315620	5010	5010	5010	5010	0
313	20231019	132600	77315620	5010	5010	5010	5010	2
314	20231019	132500	77305600	5010	5020	5020	5010	8
315	20231019	132400	77265490	5020	5020	5020	5020	0
316	20231019	132300	77265490	5020	5020	5020	5020	14
317	20231019	132200	77195210	5020	5020	5020	5020	0
318	20231019	132100	77195210	5020	5020	5020	5020	0
319	20231019	132000	77195210	5020	5020	5020	5020	0
320	20231019	131900	77195210	5020	5020	5020	5020	50
321	20231019	131800	76944210	5020	5020	5020	5020	0
322	20231019	131700	76944210	5020	5020	5020	5020	0
323	20231019	131600	76944210	5020	5020	5020	5020	0
324	20231019	131500	76944210	5020	5020	5020	5020	2
325	20231019	131400	76934170	5020	5020	5020	5020	0
326	20231019	131300	76934170	5020	5020	5020	5020	0
327	20231019	131200	76934170	5020	5020	5020	5020	10
328	20231019	131100	76883970	5020	5020	5020	5020	1
329	20231019	131000	76878950	5010	5010	5010	5010	333
330	20231019	130900	75210620	5010	5010	5010	5010	12
331	20231019	130800	75150500	5010	5010	5010	5010	0
332	20231019	130700	75150500	5010	5010	5010	5010	0
333	20231019	130600	75150500	5010	5010	5010	5010	0
334	20231019	130500	75150500	5010	5010	5010	5010	2
335	20231019	130400	75140480	5000	5000	5000	5000	0
336	20231019	130300	75140480	5000	5000	5000	5000	0
337	20231019	130200	75140480	5000	5000	5000	5000	53
338	20231019	130100	74875480	5000	5000	5000	5000	0
339	20231019	130000	74875480	5000	5000	5000	5000	3
340	20231019	125900	74860480	5010	5010	5010	5010	0
341	20231019	125800	74860480	5010	5010	5010	5010	0
342	20231019	125700	74860480	5010	5010	5010	5010	0
343	20231019	125600	74860480	5010	5010	5010	5010	0
344	20231019	125500	74860480	5010	5010	5010	5010	1
345	20231019	125400	74855470	5010	5010	5010	5010	1
346	20231019	125300	74850460	5000	5000	5000	5000	0
347	20231019	125200	74850460	5000	5000	5000	5000	0
348	20231019	125100	74850460	5000	5000	5000	5000	0
349	20231019	125000	74850460	5000	5000	5000	5000	0
350	20231019	124900	74850460	5000	5000	5000	5000	0
351	20231019	124800	74850460	5000	5000	5000	5000	0
352	20231019	124700	74850460	5000	5010	5010	5000	31
353	20231019	124600	74695260	4995	4995	4995	4995	0
354	20231019	124500	74695260	4995	4995	4995	4995	0
355	20231019	124400	74695260	4995	4995	4995	4995	0
356	20231019	124300	74695260	4995	4995	4995	4995	0
357	20231019	124200	74695260	4995	4995	4995	4995	0
358	20231019	124100	74695260	4995	4995	5000	4995	74
359	20231019	124000	74325580	5000	5000	5000	5000	100
360	20231019	123900	73825580	4995	4995	4995	4995	0
361	20231019	123800	73825580	4995	4995	4995	4995	0
362	20231019	123700	73825580	4995	4995	4995	4995	0
363	20231019	123600	73825580	4995	4995	4995	4995	10
364	20231019	123500	73775630	4990	4990	4990	4990	0
365	20231019	123400	73775630	4990	4990	4990	4990	2
366	20231019	123300	73765650	4995	4995	4995	4995	52
367	20231019	123200	73505910	4990	4990	4995	4990	24
368	20231019	123100	73386050	4990	4995	4995	4990	102
369	20231019	123000	72876570	4990	4990	4990	4990	0
370	20231019	122900	72876570	4990	4990	4990	4990	0
371	20231019	122800	72876570	4990	4990	4990	4990	1
372	20231019	122700	72871580	4995	4995	4995	4995	30
373	20231019	122600	72721730	4995	4995	4995	4995	0
374	20231019	122500	72721730	4995	5000	5000	4995	1007
375	20231019	122400	67689225	5010	5010	5010	5010	0
376	20231019	122300	67689225	5010	5010	5010	5010	1
377	20231019	122200	67684215	5010	5010	5010	5010	4
378	20231019	122100	67664175	5010	5010	5010	5010	0
379	20231019	122000	67664175	5010	5010	5010	5010	0
380	20231019	121900	67664175	5010	5010	5010	5010	50
381	20231019	121800	67413675	5010	5010	5010	5010	100
382	20231019	121700	66912675	5010	5010	5010	5010	1
383	20231019	121600	66907665	5010	5010	5010	5010	0
384	20231019	121500	66907665	5010	5010	5010	5010	0
385	20231019	121400	66907665	5010	5010	5010	5010	0
386	20231019	121300	66907665	5010	5010	5010	5010	30
387	20231019	121200	66757365	5010	5010	5010	5010	43
388	20231019	121100	66541935	5010	5010	5010	5010	0
389	20231019	121000	66541935	5010	5010	5010	5010	0
390	20231019	120900	66541935	5010	5010	5010	5010	100
391	20231019	120800	66040935	5010	5010	5010	5010	13
392	20231019	120700	65975805	5010	5010	5010	5010	9
393	20231019	120600	65930715	5010	5010	5010	5010	0
394	20231019	120500	65930715	5010	5010	5010	5010	0
395	20231019	120400	65930715	5010	5010	5010	5010	0
396	20231019	120300	65930715	5010	5010	5010	5010	3
397	20231019	120200	65915685	5010	5010	5010	5010	1
398	20231019	120100	65910675	5010	5010	5010	5010	0
399	20231019	120000	65910675	5010	5010	5010	5010	1
400	20231019	115900	65905665	5010	5010	5010	5010	0
401	20231019	115800	65905665	5010	5010	5010	5010	5
402	20231019	115700	65880615	5010	5010	5010	5010	0
403	20231019	115600	65880615	5010	5010	5010	5010	0
404	20231019	115500	65880615	5010	5010	5010	5010	0
405	20231019	115400	65880615	5010	5010	5010	5010	0
406	20231019	115300	65880615	5010	5010	5010	5010	0
407	20231019	115200	65880615	5010	5010	5010	5010	0
408	20231019	115100	65880615	5010	5010	5010	5010	0
409	20231019	115000	65880615	5010	5010	5010	5010	0
410	20231019	114900	65880615	5010	5010	5010	5010	0
411	20231019	114800	65880615	5010	5010	5010	5010	0
412	20231019	114700	65880615	5010	5010	5010	5010	1
413	20231019	114600	65875605	4995	4995	4995	4995	0
414	20231019	114500	65875605	4995	4995	4995	4995	53
415	20231019	114400	65610870	5000	5000	5000	5000	1
416	20231019	114300	65605870	5000	5000	5000	5000	125
417	20231019	114200	64980870	5000	5000	5000	5000	1158
418	20231019	114100	59190870	5010	5010	5010	5010	0
419	20231019	114000	59190870	5010	5010	5010	5010	0
420	20231019	113900	59190870	5010	5010	5010	5010	20
421	20231019	113800	59090670	5020	5020	5020	5020	10
422	20231019	113700	59040470	5010	5010	5010	5010	200
423	20231019	113600	58038470	5010	5010	5010	5010	0
424	20231019	113500	58038470	5010	5010	5010	5010	40
425	20231019	113400	57838070	5010	5010	5010	5010	0
426	20231019	113300	57838070	5010	5010	5010	5010	0
427	20231019	113200	57838070	5010	5020	5020	5010	40
428	20231019	113100	57637470	5000	5020	5020	5000	2
429	20231019	113000	57627450	5020	5020	5020	5020	0
430	20231019	112900	57627450	5020	5020	5020	5020	0
431	20231019	112800	57627450	5020	5020	5020	5020	1
432	20231019	112700	57622430	5010	5010	5010	5010	0
433	20231019	112600	57622430	5010	5010	5010	5010	0
434	20231019	112500	57622430	5010	5010	5010	5010	1
435	20231019	112400	57617420	5000	5000	5000	5000	0
436	20231019	112300	57617420	5000	5000	5000	5000	0
437	20231019	112200	57617420	5000	5000	5000	5000	8
438	20231019	112100	57577420	5000	5000	5000	5000	0
439	20231019	112000	57577420	5000	5000	5000	5000	0
440	20231019	111900	57577420	5000	5000	5000	5000	0
441	20231019	111800	57577420	5000	5000	5000	5000	21
442	20231019	111700	57472420	5010	5010	5010	5000	29
443	20231019	111600	57327350	5010	5010	5010	5010	0
444	20231019	111500	57327350	5010	5010	5010	5010	550
445	20231019	111400	54571850	5010	5020	5020	5010	4
446	20231019	111300	54551790	5010	5010	5010	5010	50
447	20231019	111200	54301290	5030	5030	5030	5030	2
448	20231019	111100	54291230	5020	5020	5020	5020	4
449	20231019	111000	54271150	5030	5030	5030	5030	0
450	20231019	110900	54271150	5030	5030	5030	5030	0
451	20231019	110800	54271150	5030	5030	5030	5030	0
452	20231019	110700	54271150	5030	5030	5030	5030	0
453	20231019	110600	54271150	5030	5030	5030	5030	0
454	20231019	110500	54271150	5030	5030	5030	5030	0
455	20231019	110400	54271150	5030	5030	5030	5030	0
456	20231019	110300	54271150	5030	5030	5030	5030	1
457	20231019	110200	54266120	5020	5020	5020	5020	0
458	20231019	110100	54266120	5020	5020	5020	5020	10
459	20231019	110000	54215920	5020	5020	5020	5020	0
460	20231019	105900	54215920	5020	5020	5020	5020	0
461	20231019	105800	54215920	5020	5020	5020	5020	0
462	20231019	105700	54215920	5020	5020	5020	5020	0
463	20231019	105600	54215920	5020	5020	5020	5020	0
464	20231019	105500	54215920	5020	5020	5020	5020	125
465	20231019	105400	53588420	5020	5010	5020	5010	40
466	20231019	105300	53388010	5030	5030	5030	5030	2
467	20231019	105200	53377950	5010	5010	5010	5010	0
468	20231019	105100	53377950	5010	5010	5010	5010	0
469	20231019	105000	53377950	5010	5010	5010	5010	0
470	20231019	104900	53377950	5010	5010	5010	5010	0
471	20231019	104800	53377950	5010	5020	5020	5010	250
472	20231019	104700	52125330	5030	5030	5030	5030	0
473	20231019	104600	52125330	5030	5030	5030	5030	0
474	20231019	104500	52125330	5030	5030	5030	5030	0
475	20231019	104400	52125330	5030	5030	5030	5030	0
476	20231019	104300	52125330	5030	5030	5030	5030	0
477	20231019	104200	52125330	5030	5030	5030	5030	0
478	20231019	104100	52125330	5030	5030	5030	5030	2
479	20231019	104000	52115270	5030	5030	5030	5030	43
480	20231019	103900	51898980	5030	5030	5030	5030	0
481	20231019	103800	51898980	5030	5030	5030	5030	0
482	20231019	103700	51898980	5030	5030	5030	5030	0
483	20231019	103600	51898980	5030	5030	5030	5030	0
484	20231019	103500	51898980	5030	5030	5030	5030	0
485	20231019	103400	51898980	5030	5030	5030	5030	0
486	20231019	103300	51898980	5030	5030	5030	5030	0
487	20231019	103200	51898980	5030	5030	5030	5030	0
488	20231019	103100	51898980	5030	5030	5030	5030	0
489	20231019	103000	51898980	5030	5030	5030	5030	0
490	20231019	102900	51898980	5030	5030	5030	5030	0
491	20231019	102800	51898980	5030	5030	5030	5030	0
492	20231019	102700	51898980	5030	5030	5030	5030	102
493	20231019	102600	51385920	5030	5030	5030	5030	1
494	20231019	102500	51380890	5020	5020	5020	5020	550
495	20231019	102400	48619890	5020	5030	5030	5020	575
496	20231019	102300	45731590	5030	5030	5030	5030	0
497	20231019	102200	45731590	5030	5030	5030	5030	0
498	20231019	102100	45731590	5030	5030	5030	5030	80
499	20231019	102000	45329190	5040	5020	5040	5020	496
500	20231019	101900	42830750	5030	5030	5030	5030	1158
501	20231019	101800	37006010	5020	5020	5020	5020	0
502	20231019	101700	37006010	5020	5020	5020	5020	0
503	20231019	101600	37006010	5020	5020	5020	5020	755
504	20231019	101500	33215910	5020	5020	5020	5020	0
505	20231019	101400	33215910	5020	5020	5020	5020	0
506	20231019	101300	33215910	5020	5020	5020	5020	10
507	20231019	101200	33165710	5020	5020	5020	5020	7
508	20231019	101100	33130570	5020	5020	5020	5020	0
509	20231019	101000	33130570	5020	5020	5020	5020	0
510	20231019	100900	33130570	5020	5020	5020	5020	0
511	20231019	100800	33130570	5020	5020	5020	5020	0
512	20231019	100700	33130570	5020	5020	5020	5020	0
513	20231019	100600	33130570	5020	5030	5030	5020	256
514	20231019	100500	31845390	5020	5020	5020	5020	800
515	20231019	100400	27829390	5030	5030	5030	5030	250
516	20231019	100300	26571890	5040	5040	5040	5040	18
517	20231019	100200	26481170	5040	5050	5050	5040	208
518	20231019	100100	25432840	5050	5050	5050	5050	0
519	20231019	100000	25432840	5050	5050	5050	5050	0
520	20231019	095900	25432840	5050	5050	5050	5050	2
521	20231019	095800	25422740	5050	5050	5050	5050	0
522	20231019	095700	25422740	5050	5050	5050	5050	1
523	20231019	095600	25417690	5050	5050	5050	5050	0
524	20231019	095500	25417690	5050	5050	5050	5050	1
525	20231019	095400	25412640	5040	5050	5050	5040	16
526	20231019	095300	25331980	5050	5050	5050	5050	0
527	20231019	095200	25331980	5050	5050	5050	5050	1
528	20231019	095100	25326930	5050	5050	5050	5050	0
529	20231019	095000	25326930	5050	5050	5050	5050	2
530	20231019	094900	25316830	5050	5040	5050	5040	22
531	20231019	094800	25205940	5050	5050	5050	5050	7
532	20231019	094700	25170590	5040	5050	5050	5040	2
533	20231019	094600	25160500	5050	5050	5050	5050	2
534	20231019	094500	25150400	5050	5050	5050	5050	100
535	20231019	094400	24645400	5050	5050	5050	5050	1
536	20231019	094300	24640350	5050	5050	5050	5050	0
537	20231019	094200	24640350	5050	5050	5050	5050	2
538	20231019	094100	24630250	5050	5050	5050	5050	2
539	20231019	094000	24620150	5050	5050	5050	5050	0
540	20231019	093900	24620150	5050	5050	5050	5050	4
541	20231019	093800	24599950	5050	5050	5050	5050	5
542	20231019	093700	24574700	5050	5050	5050	5050	1
543	20231019	093600	24569650	5050	5050	5050	5050	1
544	20231019	093500	24564600	5050	5050	5050	5050	0
545	20231019	093400	24564600	5050	5040	5050	5040	125
546	20231019	093300	23934460	5040	5040	5040	5040	6
547	20231019	093200	23904220	5040	5040	5040	5040	2
548	20231019	093100	23894140	5040	5030	5040	5030	4
549	20231019	093000	23873990	5030	5030	5030	5030	64
550	20231019	092900	23552070	5040	5040	5040	5040	2
551	20231019	092800	23541990	5040	5040	5040	5040	2
552	20231019	092700	23531910	5040	5040	5040	5040	0
553	20231019	092600	23531910	5040	5040	5040	5040	1
554	20231019	092500	23526870	5040	5040	5040	5040	13
555	20231019	092400	23461350	5040	5050	5050	5040	206
556	20231019	092300	22423100	5060	5050	5060	5050	71
557	20231019	092200	22064540	5050	5050	5050	5050	200
558	20231019	092100	21054540	5050	5050	5050	5050	1
559	20231019	092000	21049490	5050	5050	5050	5050	3
560	20231019	091900	21034340	5040	5040	5040	5040	0
561	20231019	091800	21034340	5040	5040	5050	5040	157
562	20231019	091700	20243040	5040	5030	5040	5030	138
563	20231019	091600	19548720	5020	5020	5020	5020	0
564	20231019	091500	19548720	5020	5020	5020	5020	95
565	20231019	091400	19071820	5020	5020	5020	5020	50
566	20231019	091300	18820820	5020	5010	5020	5010	563
567	20231019	091200	16000170	5000	5000	5000	5000	36
568	20231019	091100	15820170	4990	4990	4990	4990	0
569	20231019	091000	15820170	4990	4990	4990	4990	0
570	20231019	090900	15820170	4990	5000	5000	4990	271
571	20231019	090800	14467635	4995	5000	5000	4995	662
572	20231019	090700	11160650	5010	5010	5010	5010	0
573	20231019	090600	11160650	5010	5010	5020	5000	890
574	20231019	090500	6703740	5020	5020	5020	5020	100
575	20231019	090400	6201740	5030	5030	5030	5030	175
576	20231019	090300	5321490	5040	5040	5040	5040	200
577	20231019	090200	4313490	5050	5050	5050	5050	0
578	20231019	090100	4313490	5050	5050	5050	5050	109
579	20231019	090000	3763040	5050	5080	5080	5050	742