KissMeData/065570/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193200	2900310210	5060	5060	5060	5060	24149
3	20231018	193100	2900310210	5060	5060	5060	5060	0
4	20231018	193000	2900310210	5060	5060	5060	5060	0
5	20231018	192900	2900310210	5060	5060	5060	5060	0
6	20231018	192800	2900310210	5060	5060	5060	5060	0
7	20231018	192700	2900310210	5060	5060	5060	5060	0
8	20231018	192600	2900310210	5060	5060	5060	5060	0
9	20231018	192500	2900310210	5060	5060	5060	5060	0
10	20231018	192400	2900310210	5060	5060	5060	5060	0
11	20231018	192300	2900310210	5060	5060	5060	5060	0
12	20231018	192200	2900310210	5060	5060	5060	5060	0
13	20231018	192100	2900310210	5060	5060	5060	5060	0
14	20231018	192000	2900310210	5060	5060	5060	5060	0
15	20231018	191900	2900310210	5060	5060	5060	5060	0
16	20231018	191800	2900310210	5060	5060	5060	5060	0
17	20231018	191700	2900310210	5060	5060	5060	5060	0
18	20231018	191600	2900310210	5060	5060	5060	5060	0
19	20231018	191500	2900310210	5060	5060	5060	5060	0
20	20231018	191400	2900310210	5060	5060	5060	5060	0
21	20231018	191300	2900310210	5060	5060	5060	5060	0
22	20231018	191200	2900310210	5060	5060	5060	5060	0
23	20231018	191100	2900310210	5060	5060	5060	5060	0
24	20231018	191000	2900310210	5060	5060	5060	5060	0
25	20231018	190900	2900310210	5060	5060	5060	5060	0
26	20231018	190800	2900310210	5060	5060	5060	5060	0
27	20231018	190700	2900310210	5060	5060	5060	5060	0
28	20231018	190600	2900310210	5060	5060	5060	5060	0
29	20231018	190500	2900310210	5060	5060	5060	5060	0
30	20231018	190400	2900310210	5060	5060	5060	5060	0
31	20231018	190300	2900310210	5060	5060	5060	5060	0
32	20231018	190200	2900310210	5060	5060	5060	5060	24149
33	20231018	190100	2900310210	5060	5060	5060	5060	0
34	20231018	190000	2900310210	5060	5060	5060	5060	0
35	20231018	185900	2900310210	5060	5060	5060	5060	0
36	20231018	185800	2900310210	5060	5060	5060	5060	0
37	20231018	185700	2900310210	5060	5060	5060	5060	0
38	20231018	185600	2900310210	5060	5060	5060	5060	0
39	20231018	185500	2900310210	5060	5060	5060	5060	0
40	20231018	185400	2900310210	5060	5060	5060	5060	0
41	20231018	185300	2900310210	5060	5060	5060	5060	0
42	20231018	185200	2900310210	5060	5060	5060	5060	0
43	20231018	185100	2900310210	5060	5060	5060	5060	0
44	20231018	185000	2900310210	5060	5060	5060	5060	0
45	20231018	184900	2900310210	5060	5060	5060	5060	0
46	20231018	184800	2900310210	5060	5060	5060	5060	0
47	20231018	184700	2900310210	5060	5060	5060	5060	0
48	20231018	184600	2900310210	5060	5060	5060	5060	0
49	20231018	184500	2900310210	5060	5060	5060	5060	0
50	20231018	184400	2900310210	5060	5060	5060	5060	0
51	20231018	184300	2900310210	5060	5060	5060	5060	0
52	20231018	184200	2900310210	5060	5060	5060	5060	0
53	20231018	184100	2900310210	5060	5060	5060	5060	0
54	20231018	184000	2900310210	5060	5060	5060	5060	0
55	20231018	183900	2900310210	5060	5060	5060	5060	0
56	20231018	183800	2900310210	5060	5060	5060	5060	0
57	20231018	183700	2900310210	5060	5060	5060	5060	0
58	20231018	183600	2900310210	5060	5060	5060	5060	0
59	20231018	183500	2900310210	5060	5060	5060	5060	0
60	20231018	183400	2900310210	5060	5060	5060	5060	0
61	20231018	183300	2900310210	5060	5060	5060	5060	0
62	20231018	183200	2900310210	5060	5060	5060	5060	24149
63	20231018	183100	2900310210	5060	5060	5060	5060	0
64	20231018	183000	2900310210	5060	5060	5060	5060	0
65	20231018	182900	2900310210	5060	5060	5060	5060	0
66	20231018	182800	2900310210	5060	5060	5060	5060	0
67	20231018	182700	2900310210	5060	5060	5060	5060	0
68	20231018	182600	2900310210	5060	5060	5060	5060	0
69	20231018	182500	2900310210	5060	5060	5060	5060	0
70	20231018	182400	2900310210	5060	5060	5060	5060	0
71	20231018	182300	2900310210	5060	5060	5060	5060	0
72	20231018	182200	2900310210	5060	5060	5060	5060	0
73	20231018	182100	2900310210	5060	5060	5060	5060	0
74	20231018	182000	2900310210	5060	5060	5060	5060	0
75	20231018	181900	2900310210	5060	5060	5060	5060	0
76	20231018	181800	2900310210	5060	5060	5060	5060	0
77	20231018	181700	2900310210	5060	5060	5060	5060	0
78	20231018	181600	2900310210	5060	5060	5060	5060	0
79	20231018	181500	2900310210	5060	5060	5060	5060	0
80	20231018	181400	2900310210	5060	5060	5060	5060	0
81	20231018	181300	2900310210	5060	5060	5060	5060	0
82	20231018	181200	2900310210	5060	5060	5060	5060	0
83	20231018	181100	2900310210	5060	5060	5060	5060	0
84	20231018	181000	2900310210	5060	5060	5060	5060	0
85	20231018	180900	2900310210	5060	5060	5060	5060	0
86	20231018	180800	2900310210	5060	5060	5060	5060	0
87	20231018	180700	2900310210	5060	5060	5060	5060	0
88	20231018	180600	2900310210	5060	5060	5060	5060	0
89	20231018	180500	2900310210	5060	5060	5060	5060	0
90	20231018	180400	2900310210	5060	5060	5060	5060	0
91	20231018	180300	2900310210	5060	5060	5060	5060	0
92	20231018	180200	2900310210	5060	5060	5060	5060	24149
93	20231018	180100	2900310210	5060	5060	5060	5060	0
94	20231018	180000	2900310210	5060	5060	5060	5060	0
95	20231018	175900	2900310210	5060	5060	5060	5060	0
96	20231018	175800	2900310210	5060	5060	5060	5060	0
97	20231018	175700	2900310210	5060	5060	5060	5060	0
98	20231018	175600	2900310210	5060	5060	5060	5060	0
99	20231018	175500	2900310210	5060	5060	5060	5060	0
100	20231018	175400	2900310210	5060	5060	5060	5060	0
101	20231018	175300	2900310210	5060	5060	5060	5060	0
102	20231018	175200	2900310210	5060	5060	5060	5060	0
103	20231018	175100	2900310210	5060	5060	5060	5060	0
104	20231018	175000	2900310210	5060	5060	5060	5060	0
105	20231018	174900	2900310210	5060	5060	5060	5060	0
106	20231018	174800	2900310210	5060	5060	5060	5060	0
107	20231018	174700	2900310210	5060	5060	5060	5060	0
108	20231018	174600	2900310210	5060	5060	5060	5060	0
109	20231018	174500	2900310210	5060	5060	5060	5060	0
110	20231018	174400	2900310210	5060	5060	5060	5060	0
111	20231018	174300	2900310210	5060	5060	5060	5060	0
112	20231018	174200	2900310210	5060	5060	5060	5060	0
113	20231018	174100	2900310210	5060	5060	5060	5060	0
114	20231018	174000	2900310210	5060	5060	5060	5060	0
115	20231018	173900	2900310210	5060	5060	5060	5060	0
116	20231018	173800	2900310210	5060	5060	5060	5060	0
117	20231018	173700	2900310210	5060	5060	5060	5060	0
118	20231018	173600	2900310210	5060	5060	5060	5060	0
119	20231018	173500	2900310210	5060	5060	5060	5060	0
120	20231018	173400	2900310210	5060	5060	5060	5060	0
121	20231018	173300	2900310210	5060	5060	5060	5060	0
122	20231018	173200	2900310210	5060	5060	5060	5060	24149
123	20231018	173100	2900310210	5060	5060	5060	5060	0
124	20231018	173000	2900310210	5060	5060	5060	5060	0
125	20231018	172900	2900310210	5060	5060	5060	5060	0
126	20231018	172800	2900310210	5060	5060	5060	5060	0
127	20231018	172700	2900310210	5060	5060	5060	5060	0
128	20231018	172600	2900310210	5060	5060	5060	5060	0
129	20231018	172500	2900310210	5060	5060	5060	5060	0
130	20231018	172400	2900310210	5060	5060	5060	5060	0
131	20231018	172300	2900310210	5060	5060	5060	5060	0
132	20231018	172200	2900310210	5060	5060	5060	5060	0
133	20231018	172100	2900310210	5060	5060	5060	5060	0
134	20231018	172000	2900310210	5060	5060	5060	5060	0
135	20231018	171900	2900310210	5060	5060	5060	5060	0
136	20231018	171800	2900310210	5060	5060	5060	5060	0
137	20231018	171700	2900310210	5060	5060	5060	5060	0
138	20231018	171600	2900310210	5060	5060	5060	5060	0
139	20231018	171500	2900310210	5060	5060	5060	5060	0
140	20231018	171400	2900310210	5060	5060	5060	5060	0
141	20231018	171300	2900310210	5060	5060	5060	5060	0
142	20231018	171200	2900310210	5060	5060	5060	5060	0
143	20231018	171100	2900310210	5060	5060	5060	5060	0
144	20231018	171000	2900310210	5060	5060	5060	5060	0
145	20231018	170900	2900310210	5060	5060	5060	5060	0
146	20231018	170800	2900310210	5060	5060	5060	5060	0
147	20231018	170700	2900310210	5060	5060	5060	5060	0
148	20231018	170600	2900310210	5060	5060	5060	5060	0
149	20231018	170500	2900310210	5060	5060	5060	5060	0
150	20231018	170400	2900310210	5060	5060	5060	5060	0
151	20231018	170300	2900310210	5060	5060	5060	5060	0
152	20231018	170200	2900310210	5060	5060	5060	5060	24149
153	20231018	170100	2900310210	5060	5060	5060	5060	0
154	20231018	170000	2900310210	5060	5060	5060	5060	0
155	20231018	165900	2900310210	5060	5060	5060	5060	0
156	20231018	165800	2900310210	5060	5060	5060	5060	0
157	20231018	165700	2900310210	5060	5060	5060	5060	0
158	20231018	165600	2900310210	5060	5060	5060	5060	0
159	20231018	165500	2900310210	5060	5060	5060	5060	0
160	20231018	165400	2900310210	5060	5060	5060	5060	0
161	20231018	165300	2900310210	5060	5060	5060	5060	0
162	20231018	165200	2900310210	5060	5060	5060	5060	0
163	20231018	165100	2900310210	5060	5060	5060	5060	0
164	20231018	165000	2900310210	5060	5060	5060	5060	0
165	20231018	164900	2900310210	5060	5060	5060	5060	0
166	20231018	164800	2900310210	5060	5060	5060	5060	0
167	20231018	164700	2900310210	5060	5060	5060	5060	0
168	20231018	164600	2900310210	5060	5060	5060	5060	0
169	20231018	164500	2900310210	5060	5060	5060	5060	0
170	20231018	164400	2900310210	5060	5060	5060	5060	0
171	20231018	164300	2900310210	5060	5060	5060	5060	0
172	20231018	164200	2900310210	5060	5060	5060	5060	0
173	20231018	164100	2900310210	5060	5060	5060	5060	0
174	20231018	164000	2900310210	5060	5060	5060	5060	0
175	20231018	163900	2900310210	5060	5060	5060	5060	0
176	20231018	163800	2900310210	5060	5060	5060	5060	0
177	20231018	163700	2900310210	5060	5060	5060	5060	0
178	20231018	163600	2900310210	5060	5060	5060	5060	0
179	20231018	163500	2900310210	5060	5060	5060	5060	0
180	20231018	163400	2900310210	5060	5060	5060	5060	0
181	20231018	163300	2900310210	5060	5060	5060	5060	0
182	20231018	163200	2900310210	5060	5060	5060	5060	24149
183	20231018	163100	2900310210	5060	5060	5060	5060	0
184	20231018	163000	2900310210	5060	5060	5060	5060	0
185	20231018	162900	2900310210	5060	5060	5060	5060	0
186	20231018	162800	2900310210	5060	5060	5060	5060	0
187	20231018	162700	2900310210	5060	5060	5060	5060	0
188	20231018	162600	2900310210	5060	5060	5060	5060	0
189	20231018	162500	2900310210	5060	5060	5060	5060	0
190	20231018	162400	2900310210	5060	5060	5060	5060	0
191	20231018	162300	2900310210	5060	5060	5060	5060	0
192	20231018	162200	2900310210	5060	5060	5060	5060	0
193	20231018	162100	2900310210	5060	5060	5060	5060	0
194	20231018	162000	2900310210	5060	5060	5060	5060	0
195	20231018	161900	2900310210	5060	5060	5060	5060	0
196	20231018	161800	2900310210	5060	5060	5060	5060	0
197	20231018	161700	2900310210	5060	5060	5060	5060	0
198	20231018	161600	2900310210	5060	5060	5060	5060	0
199	20231018	161500	2900310210	5060	5060	5060	5060	0
200	20231018	161400	2900310210	5060	5060	5060	5060	0
201	20231018	161300	2900310210	5060	5060	5060	5060	0
202	20231018	161200	2900310210	5060	5060	5060	5060	0
203	20231018	161100	2900310210	5060	5060	5060	5060	0
204	20231018	161000	2900310210	5060	5060	5060	5060	0
205	20231018	160900	2900310210	5060	5060	5060	5060	0
206	20231018	160800	2900310210	5060	5060	5060	5060	0
207	20231018	160700	2900310210	5060	5060	5060	5060	0
208	20231018	160600	2900310210	5060	5060	5060	5060	0
209	20231018	160500	2900310210	5060	5060	5060	5060	0
210	20231018	160400	2900310210	5060	5060	5060	5060	0
211	20231018	160300	2900310210	5060	5060	5060	5060	0
212	20231018	160200	2900310210	5060	5060	5060	5060	24149
213	20231018	160100	2900310210	5060	5060	5060	5060	0
214	20231018	160000	2900310210	5060	5060	5060	5060	0
215	20231018	155900	2900310210	5060	5060	5060	5060	0
216	20231018	155800	2900310210	5060	5060	5060	5060	0
217	20231018	155700	2900310210	5060	5060	5060	5060	0
218	20231018	155600	2900310210	5060	5060	5060	5060	0
219	20231018	155500	2900310210	5060	5060	5060	5060	0
220	20231018	155400	2900310210	5060	5060	5060	5060	0
221	20231018	155300	2900310210	5060	5060	5060	5060	0
222	20231018	155200	2900310210	5060	5060	5060	5060	0
223	20231018	155100	2900310210	5060	5060	5060	5060	0
224	20231018	155000	2900310210	5060	5060	5060	5060	0
225	20231018	154900	2900310210	5060	5060	5060	5060	0
226	20231018	154800	2900310210	5060	5060	5060	5060	0
227	20231018	154700	2900310210	5060	5060	5060	5060	0
228	20231018	154600	2900310210	5060	5060	5060	5060	0
229	20231018	154500	2900310210	5060	5060	5060	5060	0
230	20231018	154400	2900310210	5060	5060	5060	5060	0
231	20231018	154300	2900310210	5060	5060	5060	5060	0
232	20231018	154200	2900310210	5060	5060	5060	5060	0
233	20231018	154100	2900310210	5060	5060	5060	5060	0
234	20231018	154000	2900310210	5060	5060	5060	5060	0
235	20231018	153900	2900310210	5060	5060	5060	5060	0
236	20231018	153800	2900310210	5060	5060	5060	5060	0
237	20231018	153700	2900310210	5060	5060	5060	5060	0
238	20231018	153600	2900310210	5060	5060	5060	5060	0
239	20231018	153500	2900310210	5060	5060	5060	5060	0
240	20231018	153400	2900310210	5060	5060	5060	5060	0
241	20231018	153300	2900310210	5060	5060	5060	5060	0
242	20231018	153200	2900310210	5060	5060	5060	5060	48298
243	20231018	153100	2778116270	5150	5150	5150	5150	0
244	20231018	153000	2778116270	5150	5150	5150	5150	0
245	20231018	152900	2778116270	5150	5150	5150	5150	0
246	20231018	152800	2778116270	5150	5150	5150	5150	0
247	20231018	152700	2778116270	5150	5150	5150	5150	0
248	20231018	152600	2778116270	5150	5150	5150	5150	0
249	20231018	152500	2778116270	5150	5150	5150	5150	0
250	20231018	152400	2778116270	5150	5150	5150	5150	0
251	20231018	152300	2778116270	5150	5150	5150	5150	0
252	20231018	152200	2778116270	5150	5150	5150	5150	0
253	20231018	152100	2778116270	5150	5150	5150	5150	0
254	20231018	152000	2778116270	5150	5150	5150	5150	0
255	20231018	151900	2778116270	5150	5480	5480	5150	19255
256	20231018	151800	2675579400	5480	5470	5500	5470	13462
257	20231018	151700	2601644430	5470	5430	5480	5420	11440
258	20231018	151600	2539277670	5420	5430	5430	5400	1509
259	20231018	151500	2531122800	5420	5370	5450	5370	28947
260	20231018	151400	2374958450	5370	5350	5370	5340	4069
261	20231018	151300	2353139410	5350	5360	5360	5350	1356
262	20231018	151200	2345872350	5360	5360	5360	5360	1383
263	20231018	151100	2338459470	5360	5370	5370	5310	2322
264	20231018	151000	2326084550	5370	5360	5370	5320	649
265	20231018	150900	2322607690	5360	5340	5360	5320	3719
266	20231018	150800	2302700860	5360	5360	5370	5360	2831
267	20231018	150700	2287521880	5360	5360	5370	5350	1272
268	20231018	150600	2280713010	5360	5350	5360	5340	2191
269	20231018	150500	2269010770	5350	5370	5370	5350	2243
270	20231018	150400	2257005800	5370	5370	5380	5360	4821
271	20231018	150300	2231121980	5380	5380	5380	5380	339
272	20231018	150200	2229298160	5380	5380	5380	5380	300
273	20231018	150100	2227684160	5380	5370	5380	5370	4645
274	20231018	150000	2202696880	5360	5380	5380	5360	40
275	20231018	145900	2202482030	5380	5360	5380	5360	8987
276	20231018	145800	2154222530	5350	5320	5360	5310	17350
277	20231018	145700	2061772520	5320	5320	5320	5310	4024
278	20231018	145600	2040404970	5320	5320	5320	5310	694
279	20231018	145500	2036719140	5320	5320	5320	5310	2899
280	20231018	145400	2021317640	5320	5320	5320	5320	214
281	20231018	145300	2020179160	5320	5320	5320	5320	2636
282	20231018	145200	2006155640	5320	5310	5320	5310	946
283	20231018	145100	2001123480	5310	5310	5320	5310	94
284	20231018	145000	2000624290	5310	5310	5310	5310	23
285	20231018	144900	2000502160	5320	5310	5320	5310	5453
286	20231018	144800	1971507600	5310	5320	5320	5310	138
287	20231018	144700	1970773860	5310	5310	5320	5310	157
288	20231018	144600	1969939260	5320	5310	5320	5310	250
289	20231018	144500	1968609560	5300	5300	5310	5300	3206
290	20231018	144400	1951608760	5300	5290	5300	5290	82
291	20231018	144300	1951174970	5290	5300	5300	5290	1232
292	20231018	144200	1944646590	5290	5280	5290	5280	871
293	20231018	144100	1940039460	5240	5290	5290	5240	1180
294	20231018	144000	1933844230	5290	5270	5290	5270	3
295	20231018	143900	1933828390	5250	5250	5250	5250	427
296	20231018	143800	1931586640	5250	5270	5270	5250	400
297	20231018	143700	1929484950	5300	5270	5300	5260	910
298	20231018	143600	1924662340	5260	5290	5300	5260	1551
299	20231018	143500	1916501040	5290	5300	5310	5290	862
300	20231018	143400	1911932530	5300	5270	5300	5250	4256
301	20231018	143300	1889433900	5250	5230	5250	5230	1637
302	20231018	143200	1880856010	5230	5230	5240	5230	103
303	20231018	143100	1880317310	5230	5250	5250	5230	4924
304	20231018	143000	1854504190	5250	5300	5310	5250	3862
305	20231018	142900	1834070720	5300	5330	5330	5300	1405
306	20231018	142800	1826618960	5330	5320	5330	5310	776
307	20231018	142700	1822483840	5320	5330	5350	5300	31017
308	20231018	142600	1657593970	5320	5320	5330	5320	5419
309	20231018	142500	1628764790	5340	5330	5370	5300	9413
310	20231018	142400	1578797390	5330	5340	5380	5300	16289
311	20231018	142300	1491816800	5340	5290	5350	5190	14450
312	20231018	142200	1415822730	5380	5300	5390	5190	12439
313	20231018	142100	1349836870	5300	5170	5300	5170	20031
314	20231018	142000	1244779220	5170	5170	5210	5170	18564
315	20231018	141900	1148509950	5170	5180	5180	5160	2269
316	20231018	141800	1136760660	5180	5150	5180	5150	12574
317	20231018	141700	1071813830	5150	5120	5150	5120	7950
318	20231018	141600	1030959830	5120	5100	5120	5100	1277
319	20231018	141500	1024447070	5090	5080	5090	5080	1120
320	20231018	141400	1018746370	5080	5060	5080	5060	4902
321	20231018	141300	993893250	5050	5040	5050	5040	422
322	20231018	141200	991762180	5040	5030	5050	5030	531
323	20231018	141100	989082870	5030	5030	5030	5030	300
324	20231018	141000	987573870	5040	5040	5040	5040	0
325	20231018	140900	987573870	5040	5040	5040	5040	0
326	20231018	140800	987573870	5040	5040	5040	5040	50
327	20231018	140700	987321870	5040	5040	5040	5040	2
328	20231018	140600	987311790	5040	5010	5050	5000	10247
329	20231018	140500	935856440	5010	5010	5020	5010	1030
330	20231018	140400	930695840	5010	5030	5030	5010	459
331	20231018	140300	928394250	5030	5030	5040	5010	4512
332	20231018	140200	905744380	5050	5050	5050	5050	80
333	20231018	140100	905340380	5050	5050	5050	5050	20
334	20231018	140000	905239380	5050	5050	5050	5050	5
335	20231018	135900	905214130	5050	5050	5050	5050	15
336	20231018	135800	905138380	5020	5020	5020	5020	2
337	20231018	135700	905128340	5030	5030	5030	5030	60
338	20231018	135600	904826540	5030	5030	5030	5030	0
339	20231018	135500	904826540	5030	5030	5030	5030	0
340	20231018	135400	904826540	5030	5030	5030	5030	500
341	20231018	135300	902311540	5030	5030	5030	5030	0
342	20231018	135200	902311540	5030	5030	5030	5030	328
343	20231018	135100	900661700	5050	5050	5050	5050	0
344	20231018	135000	900661700	5050	5050	5050	5050	0
345	20231018	134900	900661700	5050	5050	5050	5050	0
346	20231018	134800	900661700	5050	5050	5050	5050	0
347	20231018	134700	900661700	5050	5050	5050	5050	1
348	20231018	134600	900656650	5030	5030	5030	5030	0
349	20231018	134500	900656650	5030	5030	5030	5030	0
350	20231018	134400	900656650	5030	5030	5030	5030	0
351	20231018	134300	900656650	5030	5030	5030	5030	0
352	20231018	134200	900656650	5030	5030	5030	5030	0
353	20231018	134100	900656650	5030	5030	5030	5030	114
354	20231018	134000	900083230	5040	5040	5040	5040	324
355	20231018	133900	898450270	5050	5050	5050	5050	0
356	20231018	133800	898450270	5050	5050	5050	5050	0
357	20231018	133700	898450270	5050	5050	5050	5050	0
358	20231018	133600	898450270	5050	5050	5050	5050	0
359	20231018	133500	898450270	5050	5050	5050	5050	0
360	20231018	133400	898450270	5050	5050	5050	5050	100
361	20231018	133300	897945270	5050	5050	5050	5050	1080
362	20231018	133200	892491270	5050	5050	5050	5050	1
363	20231018	133100	892486220	5060	5060	5060	5060	1
364	20231018	133000	892481160	5060	5060	5060	5060	50
365	20231018	132900	892228160	5060	5050	5060	5050	1999
366	20231018	132800	882113330	5050	5050	5050	5050	32
367	20231018	132700	881951730	5050	5050	5050	5050	281
368	20231018	132600	880532680	5050	5050	5050	5050	596
369	20231018	132500	877522880	5050	5050	5050	5050	0
370	20231018	132400	877522880	5050	5050	5050	5050	1501
371	20231018	132300	869942830	5040	5040	5040	5040	3
372	20231018	132200	869927710	5040	5040	5040	5040	4
373	20231018	132100	869907550	5050	5050	5050	5050	100
374	20231018	132000	869402550	5040	5040	5040	5040	7
375	20231018	131900	869367270	5050	5040	5050	5040	74
376	20231018	131800	868994280	5050	5040	5050	5040	122
377	20231018	131700	868378900	5040	5040	5050	5040	1829
378	20231018	131600	859159740	5040	5050	5050	5040	97
379	20231018	131500	858669920	5050	5050	5050	5050	5
380	20231018	131400	858644670	5040	5040	5040	5040	0
381	20231018	131300	858644670	5040	5040	5040	5040	1
382	20231018	131200	858639630	5040	5040	5040	5040	9
383	20231018	131100	858594270	5040	5040	5040	5040	42
384	20231018	131000	858382590	5050	5030	5050	5030	200
385	20231018	130900	857374590	5040	5030	5040	5030	1002
386	20231018	130800	852329530	5030	5030	5030	5030	33
387	20231018	130700	852163540	5030	5030	5030	5030	32
388	20231018	130600	852002580	5030	5030	5030	5030	892
389	20231018	130500	847515820	5030	5030	5030	5030	0
390	20231018	130400	847515820	5030	5030	5030	5030	2
391	20231018	130300	847505760	5030	5030	5030	5030	28
392	20231018	130200	847364920	5030	5030	5030	5030	27
393	20231018	130100	847229110	5040	5030	5040	5030	747
394	20231018	130000	843471680	5040	5040	5040	5040	0
395	20231018	125900	843471680	5040	5040	5040	5040	500
396	20231018	125800	840951680	5030	5030	5030	5030	0
397	20231018	125700	840951680	5030	5030	5030	5030	7
398	20231018	125600	840916470	5030	5030	5030	5030	7
399	20231018	125500	840881260	5040	5030	5040	5030	186
400	20231018	125400	839944160	5030	5030	5030	5030	0
401	20231018	125300	839944160	5030	5030	5030	5030	100
402	20231018	125200	839441160	5030	5040	5040	5030	1855
403	20231018	125100	830095310	5040	5050	5050	5040	372
404	20231018	125000	828216730	5050	5050	5050	5050	119
405	20231018	124900	827615780	5050	5050	5050	5050	0
406	20231018	124800	827615780	5050	5050	5050	5050	7
407	20231018	124700	827580430	5050	5050	5050	5050	8
408	20231018	124600	827540030	5040	5040	5040	5040	185
409	20231018	124500	826607630	5050	5050	5050	5050	10
410	20231018	124400	826557130	5060	5060	5060	5060	0
411	20231018	124300	826557130	5060	5050	5060	5050	494
412	20231018	124200	824057670	5060	5060	5060	5060	0
413	20231018	124100	824057670	5060	5050	5060	5050	500
414	20231018	124000	821527850	5060	5060	5060	5060	501
415	20231018	123900	818992790	5040	5040	5040	5040	0
416	20231018	123800	818992790	5040	5040	5040	5040	0
417	20231018	123700	818992790	5040	5040	5040	5040	0
418	20231018	123600	818992790	5040	5040	5040	5040	0
419	20231018	123500	818992790	5040	5040	5040	5040	229
420	20231018	123400	817838630	5040	5040	5040	5040	0
421	20231018	123300	817838630	5040	5040	5040	5040	10
422	20231018	123200	817788230	5040	5040	5040	5040	361
423	20231018	123100	815968790	5060	5060	5060	5060	2
424	20231018	123000	815958670	5060	5060	5060	5060	789
425	20231018	122900	811966330	5060	5060	5060	5060	0
426	20231018	122800	811966330	5060	5060	5060	5060	100
427	20231018	122700	811460330	5080	5080	5080	5080	10
428	20231018	122600	811409530	5090	5090	5090	5090	7
429	20231018	122500	811373900	5090	5090	5090	5090	23
430	20231018	122400	811256830	5080	5080	5080	5080	120
431	20231018	122300	810647230	5080	5080	5080	5080	0
432	20231018	122200	810647230	5080	5070	5080	5070	510
433	20231018	122100	808056530	5070	5060	5070	5060	140
434	20231018	122000	807348120	5060	5060	5060	5060	49
435	20231018	121900	807100180	5060	5060	5060	5060	0
436	20231018	121800	807100180	5060	5060	5060	5060	40
437	20231018	121700	806897780	5060	5060	5060	5060	0
438	20231018	121600	806897780	5060	5060	5060	5060	50
439	20231018	121500	806644780	5060	5060	5060	5060	0
440	20231018	121400	806644780	5060	5060	5060	5060	1
441	20231018	121300	806639720	5040	5030	5040	5030	1157
442	20231018	121200	800808810	5020	5020	5020	5020	0
443	20231018	121100	800808810	5020	5020	5020	5020	0
444	20231018	121000	800808810	5020	5020	5020	5020	0
445	20231018	120900	800808810	5020	5020	5020	5020	0
446	20231018	120800	800808810	5020	5020	5020	5020	0
447	20231018	120700	800808810	5020	5020	5020	5020	0
448	20231018	120600	800808810	5020	5020	5020	5020	0
449	20231018	120500	800808810	5020	5020	5020	5020	0
450	20231018	120400	800808810	5020	5020	5020	5020	22
451	20231018	120300	800698370	5010	5010	5010	5010	0
452	20231018	120200	800698370	5010	5010	5010	5010	0
453	20231018	120100	800698370	5010	5010	5010	5010	0
454	20231018	120000	800698370	5010	5010	5010	5010	0
455	20231018	115900	800698370	5010	5010	5010	5010	10
456	20231018	115800	800648270	5010	5010	5010	5010	0
457	20231018	115700	800648270	5010	5010	5010	5010	0
458	20231018	115600	800648270	5010	5010	5010	5010	4
459	20231018	115500	800628230	5010	5010	5010	5010	343
460	20231018	115400	798909800	5010	5010	5010	5010	0
461	20231018	115300	798909800	5010	5010	5010	5010	0
462	20231018	115200	798909800	5010	5010	5010	5010	0
463	20231018	115100	798909800	5010	5010	5010	5010	0
464	20231018	115000	798909800	5010	5020	5020	5010	4
465	20231018	114900	798889730	5020	5020	5020	5020	5
466	20231018	114800	798864630	5020	5020	5020	5020	3
467	20231018	114700	798849570	5020	5020	5020	5020	0
468	20231018	114600	798849570	5020	5010	5020	5010	255
469	20231018	114500	797571970	5020	5010	5020	5010	6
470	20231018	114400	797541860	5020	5020	5020	5020	1
471	20231018	114300	797536840	5030	5030	5030	5030	0
472	20231018	114200	797536840	5030	5030	5030	5030	1
473	20231018	114100	797531810	5030	5030	5030	5030	0
474	20231018	114000	797531810	5030	5030	5030	5030	11
475	20231018	113900	797476480	5010	5010	5010	5010	107
476	20231018	113800	796940410	5010	5020	5020	5010	954
477	20231018	113700	792158470	5020	5020	5020	5020	102
478	20231018	113600	791646430	5020	5020	5020	5020	0
479	20231018	113500	791646430	5020	5020	5020	5020	0
480	20231018	113400	791646430	5020	5020	5020	5020	11
481	20231018	113300	791591210	5020	5020	5020	5020	0
482	20231018	113200	791591210	5020	5020	5020	5020	0
483	20231018	113100	791591210	5020	5020	5020	5020	47
484	20231018	113000	791355270	5010	5010	5010	5010	2
485	20231018	112900	791345250	5010	5010	5010	5010	0
486	20231018	112800	791345250	5010	5010	5010	5010	193
487	20231018	112700	790378320	5010	5010	5010	5010	10
488	20231018	112600	790328220	5010	5010	5010	5010	900
489	20231018	112500	785819220	5040	5040	5040	5040	15
490	20231018	112400	785743620	5040	5040	5040	5040	0
491	20231018	112300	785743620	5040	5040	5040	5040	102
492	20231018	112200	785229540	5040	5040	5040	5040	1
493	20231018	112100	785224500	5020	5020	5020	5020	82
494	20231018	112000	784812860	5020	5000	5020	5000	181
495	20231018	111900	783904380	5010	5010	5010	5010	117
496	20231018	111800	783318210	5010	5020	5020	5010	11
497	20231018	111700	783263090	5010	5010	5010	5010	800
498	20231018	111600	779255090	5020	5020	5020	5020	10
499	20231018	111500	779204890	5030	5030	5030	5030	274
500	20231018	111400	777826670	5030	5030	5030	5030	26
501	20231018	111300	777695890	5030	5020	5030	5020	8
502	20231018	111200	777655720	5020	5020	5020	5020	138
503	20231018	111100	776962960	5020	5020	5020	5020	78
504	20231018	111000	776571400	5020	5020	5020	5020	0
505	20231018	110900	776571400	5020	5020	5020	5020	100
506	20231018	110800	776069400	5040	5040	5040	5040	500
507	20231018	110700	773549400	5040	5040	5040	5040	151
508	20231018	110600	772788360	5040	5040	5040	5040	2
509	20231018	110500	772778280	5000	5030	5030	5000	300
510	20231018	110400	771278250	5000	5000	5000	5000	0
511	20231018	110300	771278250	5000	5000	5000	5000	0
512	20231018	110200	771278250	5000	5000	5000	5000	0
513	20231018	110100	771278250	5000	5030	5030	5000	1511
514	20231018	110000	763723200	5030	5030	5030	5030	2
515	20231018	105900	763713140	5020	5000	5020	5000	1298
516	20231018	105800	757222140	5000	5000	5000	5000	187
517	20231018	105700	756287140	5010	5020	5020	5010	456
518	20231018	105600	754002560	5020	5020	5020	5020	283
519	20231018	105500	752581900	5060	5050	5060	5050	520
520	20231018	105400	749955800	5050	5070	5070	5050	16743
521	20231018	105300	665199380	5070	5070	5070	5070	939
522	20231018	105200	660438650	5080	5080	5080	5080	0
523	20231018	105100	660438650	5080	5080	5080	5080	50
524	20231018	105000	660184650	5080	5080	5080	5080	0
525	20231018	104900	660184650	5080	5080	5080	5080	10
526	20231018	104800	660133850	5080	5070	5080	5070	18
527	20231018	104700	660042510	5080	5080	5080	5080	374
528	20231018	104600	658142590	5080	5080	5080	5080	0
529	20231018	104500	658142590	5080	5080	5080	5080	0
530	20231018	104400	658142590	5080	5090	5090	5070	12218
531	20231018	104300	596055370	5090	5100	5100	5090	2272
532	20231018	104200	584476300	5100	5100	5100	5100	86
533	20231018	104100	584037700	5100	5100	5100	5100	0
534	20231018	104000	584037700	5100	5100	5100	5100	0
535	20231018	103900	584037700	5100	5110	5110	5100	25
536	20231018	103800	583910190	5120	5120	5120	5120	0
537	20231018	103700	583910190	5120	5120	5120	5120	587
538	20231018	103600	580904750	5120	5120	5120	5120	0
539	20231018	103500	580904750	5120	5120	5120	5120	0
540	20231018	103400	580904750	5120	5120	5120	5120	0
541	20231018	103300	580904750	5120	5120	5120	5120	0
542	20231018	103200	580904750	5120	5120	5120	5120	10
543	20231018	103100	580853550	5100	5100	5100	5100	0
544	20231018	103000	580853550	5100	5100	5100	5100	0
545	20231018	102900	580853550	5100	5100	5100	5100	511
546	20231018	102800	578247450	5100	5100	5100	5100	273
547	20231018	102700	576855150	5130	5140	5140	5100	8570
548	20231018	102600	533142000	5110	5110	5110	5110	0
549	20231018	102500	533142000	5110	5130	5130	5110	6277
550	20231018	102400	501060090	5150	5150	5150	5150	867
551	20231018	102300	496595040	5150	5150	5150	5150	0
552	20231018	102200	496595040	5150	5150	5150	5150	0
553	20231018	102100	496595040	5150	5150	5150	5150	217
554	20231018	102000	495477490	5150	5150	5150	5150	0
555	20231018	101900	495477490	5150	5150	5150	5150	27
556	20231018	101800	495338440	5160	5160	5160	5160	974
557	20231018	101700	490312600	5160	5160	5160	5160	0
558	20231018	101600	490312600	5160	5160	5160	5160	0
559	20231018	101500	490312600	5160	5160	5160	5160	10
560	20231018	101400	490261000	5160	5160	5160	5160	0
561	20231018	101300	490261000	5160	5160	5160	5160	0
562	20231018	101200	490261000	5160	5160	5160	5160	622
563	20231018	101100	487051480	5160	5150	5160	5150	1056
564	20231018	101000	481602670	5150	5140	5150	5140	47
565	20231018	100900	481360840	5140	5140	5140	5140	137
566	20231018	100800	480656660	5140	5130	5140	5130	39
567	20231018	100700	480456400	5130	5130	5130	5130	0
568	20231018	100600	480456400	5130	5120	5130	5120	551
569	20231018	100500	477631850	5110	5110	5110	5110	0
570	20231018	100400	477631850	5110	5110	5110	5110	0
571	20231018	100300	477631850	5110	5110	5110	5110	200
572	20231018	100200	476609850	5110	5110	5110	5110	217
573	20231018	100100	475500980	5110	5110	5110	5110	0
574	20231018	100000	475500980	5110	5110	5110	5110	208
575	20231018	095900	474438100	5110	5110	5110	5110	21
576	20231018	095800	474330790	5110	5110	5110	5110	30
577	20231018	095700	474177490	5110	5110	5110	5110	0
578	20231018	095600	474177490	5110	5110	5110	5110	391
579	20231018	095500	472179480	5110	5110	5110	5100	1422
580	20231018	095400	464914790	5110	5110	5110	5110	500
581	20231018	095300	462359790	5110	5110	5110	5110	40
582	20231018	095200	462155390	5110	5120	5120	5110	500
583	20231018	095100	459599390	5120	5120	5120	5120	0
584	20231018	095000	459599390	5120	5120	5120	5120	250
585	20231018	094900	458319390	5110	5110	5110	5110	759
586	20231018	094800	454440900	5110	5110	5110	5110	790
587	20231018	094700	450404000	5110	5110	5110	5110	66
588	20231018	094600	450066740	5120	5120	5120	5120	78
589	20231018	094500	449667380	5110	5100	5110	5100	2704
590	20231018	094400	435876410	5110	5110	5110	5110	1009
591	20231018	094300	430720420	5120	5130	5130	5120	61
592	20231018	094200	430408090	5140	5110	5140	5110	31
593	20231018	094100	430249080	5130	5160	5160	5130	5300
594	20231018	094000	402960130	5170	5180	5180	5170	26
595	20231018	093900	402825500	5180	5180	5180	5180	62
596	20231018	093800	402504340	5160	5170	5170	5150	4619
597	20231018	093700	378687200	5180	5180	5180	5180	421
598	20231018	093600	376506420	5180	5180	5180	5170	137
599	20231018	093500	375796780	5160	5180	5180	5160	46
600	20231018	093400	375558520	5180	5190	5190	5150	4102
601	20231018	093300	354388960	5180	5160	5180	5160	11304
602	20231018	093200	295935180	5160	5160	5160	5160	475
603	20231018	093100	293484180	5160	5150	5160	5150	1113
604	20231018	093000	287746260	5150	5150	5160	5150	1258
605	20231018	092900	281267550	5140	5140	5140	5130	1968
606	20231018	092800	271153030	5160	5160	5160	5150	430
607	20231018	092700	268934240	5160	5160	5160	5160	62
608	20231018	092600	268614320	5160	5140	5160	5140	946
609	20231018	092500	263740340	5150	5160	5160	5150	1293
610	20231018	092400	257081360	5160	5160	5160	5160	2144
611	20231018	092300	246018320	5150	5140	5150	5140	6628
612	20231018	092200	211924240	5140	5090	5140	5090	6559
613	20231018	092100	178304940	5110	5100	5110	5090	228
614	20231018	092000	177142920	5080	5080	5080	5080	0
615	20231018	091900	177142920	5080	5080	5080	5080	0
616	20231018	091800	177142920	5080	5080	5080	5080	0
617	20231018	091700	177142920	5080	5090	5090	5080	2006
618	20231018	091600	166946350	5090	5090	5090	5090	143
619	20231018	091500	166218480	5090	5090	5090	5090	0
620	20231018	091400	166218480	5090	5090	5090	5090	0
621	20231018	091300	166218480	5090	5100	5100	5090	1093
622	20231018	091200	160654310	5120	5090	5120	5090	11
623	20231018	091100	160598290	5080	5090	5090	5080	100
624	20231018	091000	160089770	5070	5100	5120	5070	8910
625	20231018	090900	114661880	5110	5130	5130	5110	2539
626	20231018	090800	101662440	5130	5130	5130	5130	4
627	20231018	090700	101641920	5110	5110	5110	5110	1368
628	20231018	090600	94651440	5110	5140	5140	5110	4470
629	20231018	090500	71712590	5140	5130	5140	5130	481
630	20231018	090400	69244540	5100	5110	5140	5100	7661
631	20231018	090300	30067500	5100	5090	5110	5080	1067
632	20231018	090200	24619710	5110	5070	5110	5070	3565
633	20231018	090100	6490450	5090	5070	5090	5070	412
634	20231018	090000	4401110	5070	5080	5080	5060	868