KissMeData/017480/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185600	71355780	5050	5050	5050	5050	277
3	20231019	185500	71355780	5050	5050	5050	5050	0
4	20231019	185400	71355780	5050	5050	5050	5050	0
5	20231019	185300	71355780	5050	5050	5050	5050	0
6	20231019	185200	71355780	5050	5050	5050	5050	0
7	20231019	185100	71355780	5050	5050	5050	5050	0
8	20231019	185000	71355780	5050	5050	5050	5050	0
9	20231019	184900	71355780	5050	5050	5050	5050	0
10	20231019	184800	71355780	5050	5050	5050	5050	0
11	20231019	184700	71355780	5050	5050	5050	5050	0
12	20231019	184600	71355780	5050	5050	5050	5050	0
13	20231019	184500	71355780	5050	5050	5050	5050	0
14	20231019	184400	71355780	5050	5050	5050	5050	0
15	20231019	184300	71355780	5050	5050	5050	5050	0
16	20231019	184200	71355780	5050	5050	5050	5050	0
17	20231019	184100	71355780	5050	5050	5050	5050	0
18	20231019	184000	71355780	5050	5050	5050	5050	0
19	20231019	183900	71355780	5050	5050	5050	5050	0
20	20231019	183800	71355780	5050	5050	5050	5050	0
21	20231019	183700	71355780	5050	5050	5050	5050	0
22	20231019	183600	71355780	5050	5050	5050	5050	0
23	20231019	183500	71355780	5050	5050	5050	5050	0
24	20231019	183400	71355780	5050	5050	5050	5050	0
25	20231019	183300	71355780	5050	5050	5050	5050	0
26	20231019	183200	71355780	5050	5050	5050	5050	0
27	20231019	183100	71355780	5050	5050	5050	5050	0
28	20231019	183000	71355780	5050	5050	5050	5050	0
29	20231019	182900	71355780	5050	5050	5050	5050	0
30	20231019	182800	71355780	5050	5050	5050	5050	0
31	20231019	182700	71355780	5050	5050	5050	5050	0
32	20231019	182600	71355780	5050	5050	5050	5050	277
33	20231019	182500	71355780	5050	5050	5050	5050	0
34	20231019	182400	71355780	5050	5050	5050	5050	0
35	20231019	182300	71355780	5050	5050	5050	5050	0
36	20231019	182200	71355780	5050	5050	5050	5050	0
37	20231019	182100	71355780	5050	5050	5050	5050	0
38	20231019	182000	71355780	5050	5050	5050	5050	0
39	20231019	181900	71355780	5050	5050	5050	5050	0
40	20231019	181800	71355780	5050	5050	5050	5050	0
41	20231019	181700	71355780	5050	5050	5050	5050	0
42	20231019	181600	71355780	5050	5050	5050	5050	0
43	20231019	181500	71355780	5050	5050	5050	5050	0
44	20231019	181400	71355780	5050	5050	5050	5050	0
45	20231019	181300	71355780	5050	5050	5050	5050	0
46	20231019	181200	71355780	5050	5050	5050	5050	0
47	20231019	181100	71355780	5050	5050	5050	5050	0
48	20231019	181000	71355780	5050	5050	5050	5050	0
49	20231019	180900	71355780	5050	5050	5050	5050	0
50	20231019	180800	71355780	5050	5050	5050	5050	0
51	20231019	180700	71355780	5050	5050	5050	5050	0
52	20231019	180600	71355780	5050	5050	5050	5050	0
53	20231019	180500	71355780	5050	5050	5050	5050	0
54	20231019	180400	71355780	5050	5050	5050	5050	0
55	20231019	180300	71355780	5050	5050	5050	5050	0
56	20231019	180200	71355780	5050	5050	5050	5050	0
57	20231019	180100	71355780	5050	5050	5050	5050	0
58	20231019	180000	71355780	5050	5050	5050	5050	0
59	20231019	175900	71355780	5050	5050	5050	5050	0
60	20231019	175800	71355780	5050	5050	5050	5050	0
61	20231019	175700	71355780	5050	5050	5050	5050	0
62	20231019	175600	71355780	5050	5050	5050	5050	277
63	20231019	175500	71355780	5050	5050	5050	5050	0
64	20231019	175400	71355780	5050	5050	5050	5050	0
65	20231019	175300	71355780	5050	5050	5050	5050	0
66	20231019	175200	71355780	5050	5050	5050	5050	0
67	20231019	175100	71355780	5050	5050	5050	5050	0
68	20231019	175000	71355780	5050	5050	5050	5050	0
69	20231019	174900	71355780	5050	5050	5050	5050	0
70	20231019	174800	71355780	5050	5050	5050	5050	0
71	20231019	174700	71355780	5050	5050	5050	5050	0
72	20231019	174600	71355780	5050	5050	5050	5050	0
73	20231019	174500	71355780	5050	5050	5050	5050	0
74	20231019	174400	71355780	5050	5050	5050	5050	0
75	20231019	174300	71355780	5050	5050	5050	5050	0
76	20231019	174200	71355780	5050	5050	5050	5050	0
77	20231019	174100	71355780	5050	5050	5050	5050	0
78	20231019	174000	71355780	5050	5050	5050	5050	0
79	20231019	173900	71355780	5050	5050	5050	5050	0
80	20231019	173800	71355780	5050	5050	5050	5050	0
81	20231019	173700	71355780	5050	5050	5050	5050	0
82	20231019	173600	71355780	5050	5050	5050	5050	0
83	20231019	173500	71355780	5050	5050	5050	5050	0
84	20231019	173400	71355780	5050	5050	5050	5050	0
85	20231019	173300	71355780	5050	5050	5050	5050	0
86	20231019	173200	71355780	5050	5050	5050	5050	0
87	20231019	173100	71355780	5050	5050	5050	5050	0
88	20231019	173000	71355780	5050	5050	5050	5050	0
89	20231019	172900	71355780	5050	5050	5050	5050	0
90	20231019	172800	71355780	5050	5050	5050	5050	0
91	20231019	172700	71355780	5050	5050	5050	5050	0
92	20231019	172600	71355780	5050	5050	5050	5050	277
93	20231019	172500	71355780	5050	5050	5050	5050	0
94	20231019	172400	71355780	5050	5050	5050	5050	0
95	20231019	172300	71355780	5050	5050	5050	5050	0
96	20231019	172200	71355780	5050	5050	5050	5050	0
97	20231019	172100	71355780	5050	5050	5050	5050	0
98	20231019	172000	71355780	5050	5050	5050	5050	0
99	20231019	171900	71355780	5050	5050	5050	5050	0
100	20231019	171800	71355780	5050	5050	5050	5050	0
101	20231019	171700	71355780	5050	5050	5050	5050	0
102	20231019	171600	71355780	5050	5050	5050	5050	0
103	20231019	171500	71355780	5050	5050	5050	5050	0
104	20231019	171400	71355780	5050	5050	5050	5050	0
105	20231019	171300	71355780	5050	5050	5050	5050	0
106	20231019	171200	71355780	5050	5050	5050	5050	0
107	20231019	171100	71355780	5050	5050	5050	5050	0
108	20231019	171000	71355780	5050	5050	5050	5050	0
109	20231019	170900	71355780	5050	5050	5050	5050	0
110	20231019	170800	71355780	5050	5050	5050	5050	0
111	20231019	170700	71355780	5050	5050	5050	5050	0
112	20231019	170600	71355780	5050	5050	5050	5050	0
113	20231019	170500	71355780	5050	5050	5050	5050	0
114	20231019	170400	71355780	5050	5050	5050	5050	0
115	20231019	170300	71355780	5050	5050	5050	5050	0
116	20231019	170200	71355780	5050	5050	5050	5050	0
117	20231019	170100	71355780	5050	5050	5050	5050	0
118	20231019	170000	71355780	5050	5050	5050	5050	0
119	20231019	165900	71355780	5050	5050	5050	5050	0
120	20231019	165800	71355780	5050	5050	5050	5050	0
121	20231019	165700	71355780	5050	5050	5050	5050	0
122	20231019	165600	71355780	5050	5050	5050	5050	277
123	20231019	165500	71355780	5050	5050	5050	5050	0
124	20231019	165400	71355780	5050	5050	5050	5050	0
125	20231019	165300	71355780	5050	5050	5050	5050	0
126	20231019	165200	71355780	5050	5050	5050	5050	0
127	20231019	165100	71355780	5050	5050	5050	5050	0
128	20231019	165000	71355780	5050	5050	5050	5050	0
129	20231019	164900	71355780	5050	5050	5050	5050	0
130	20231019	164800	71355780	5050	5050	5050	5050	0
131	20231019	164700	71355780	5050	5050	5050	5050	0
132	20231019	164600	71355780	5050	5050	5050	5050	0
133	20231019	164500	71355780	5050	5050	5050	5050	0
134	20231019	164400	71355780	5050	5050	5050	5050	0
135	20231019	164300	71355780	5050	5050	5050	5050	0
136	20231019	164200	71355780	5050	5050	5050	5050	0
137	20231019	164100	71355780	5050	5050	5050	5050	0
138	20231019	164000	71355780	5050	5050	5050	5050	0
139	20231019	163900	71355780	5050	5050	5050	5050	0
140	20231019	163800	71355780	5050	5050	5050	5050	0
141	20231019	163700	71355780	5050	5050	5050	5050	0
142	20231019	163600	71355780	5050	5050	5050	5050	0
143	20231019	163500	71355780	5050	5050	5050	5050	0
144	20231019	163400	71355780	5050	5050	5050	5050	0
145	20231019	163300	71355780	5050	5050	5050	5050	0
146	20231019	163200	71355780	5050	5050	5050	5050	0
147	20231019	163100	71355780	5050	5050	5050	5050	0
148	20231019	163000	71355780	5050	5050	5050	5050	0
149	20231019	162900	71355780	5050	5050	5050	5050	0
150	20231019	162800	71355780	5050	5050	5050	5050	0
151	20231019	162700	71355780	5050	5050	5050	5050	0
152	20231019	162600	71355780	5050	5050	5050	5050	277
153	20231019	162500	71355780	5050	5050	5050	5050	0
154	20231019	162400	71355780	5050	5050	5050	5050	0
155	20231019	162300	71355780	5050	5050	5050	5050	0
156	20231019	162200	71355780	5050	5050	5050	5050	0
157	20231019	162100	71355780	5050	5050	5050	5050	0
158	20231019	162000	71355780	5050	5050	5050	5050	0
159	20231019	161900	71355780	5050	5050	5050	5050	0
160	20231019	161800	71355780	5050	5050	5050	5050	0
161	20231019	161700	71355780	5050	5050	5050	5050	0
162	20231019	161600	71355780	5050	5050	5050	5050	0
163	20231019	161500	71355780	5050	5050	5050	5050	0
164	20231019	161400	71355780	5050	5050	5050	5050	0
165	20231019	161300	71355780	5050	5050	5050	5050	0
166	20231019	161200	71355780	5050	5050	5050	5050	0
167	20231019	161100	71355780	5050	5050	5050	5050	0
168	20231019	161000	71355780	5050	5050	5050	5050	0
169	20231019	160900	71355780	5050	5050	5050	5050	0
170	20231019	160800	71355780	5050	5050	5050	5050	0
171	20231019	160700	71355780	5050	5050	5050	5050	0
172	20231019	160600	71355780	5050	5050	5050	5050	0
173	20231019	160500	71355780	5050	5050	5050	5050	0
174	20231019	160400	71355780	5050	5050	5050	5050	0
175	20231019	160300	71355780	5050	5050	5050	5050	0
176	20231019	160200	71355780	5050	5050	5050	5050	0
177	20231019	160100	71355780	5050	5050	5050	5050	0
178	20231019	160000	71355780	5050	5050	5050	5050	0
179	20231019	155900	71355780	5050	5050	5050	5050	0
180	20231019	155800	71355780	5050	5050	5050	5050	0
181	20231019	155700	71355780	5050	5050	5050	5050	0
182	20231019	155600	71355780	5050	5050	5050	5050	277
183	20231019	155500	71355780	5050	5050	5050	5050	0
184	20231019	155400	71355780	5050	5050	5050	5050	0
185	20231019	155300	71355780	5050	5050	5050	5050	0
186	20231019	155200	71355780	5050	5050	5050	5050	0
187	20231019	155100	71355780	5050	5050	5050	5050	0
188	20231019	155000	71355780	5050	5050	5050	5050	0
189	20231019	154900	71355780	5050	5050	5050	5050	0
190	20231019	154800	71355780	5050	5050	5050	5050	0
191	20231019	154700	71355780	5050	5050	5050	5050	0
192	20231019	154600	71355780	5050	5050	5050	5050	0
193	20231019	154500	71355780	5050	5050	5050	5050	0
194	20231019	154400	71355780	5050	5050	5050	5050	0
195	20231019	154300	71355780	5050	5050	5050	5050	0
196	20231019	154200	71355780	5050	5050	5050	5050	0
197	20231019	154100	71355780	5050	5050	5050	5050	0
198	20231019	154000	71355780	5050	5050	5050	5050	0
199	20231019	153900	71355780	5050	5050	5050	5050	0
200	20231019	153800	71355780	5050	5050	5050	5050	0
201	20231019	153700	71355780	5050	5050	5050	5050	0
202	20231019	153600	71355780	5050	5050	5050	5050	0
203	20231019	153500	71355780	5050	5050	5050	5050	0
204	20231019	153400	71355780	5050	5050	5050	5050	0
205	20231019	153300	71355780	5050	5050	5050	5050	0
206	20231019	153200	71355780	5050	5050	5050	5050	0
207	20231019	153100	71355780	5050	5050	5050	5050	0
208	20231019	153000	71355780	5050	5050	5050	5050	277
209	20231019	152900	69956930	5050	5050	5050	5050	0
210	20231019	152800	69956930	5050	5050	5050	5050	0
211	20231019	152700	69956930	5050	5050	5050	5050	0
212	20231019	152600	69956930	5050	5050	5050	5050	0
213	20231019	152500	69956930	5050	5050	5050	5050	0
214	20231019	152400	69956930	5050	5050	5050	5050	0
215	20231019	152300	69956930	5050	5050	5050	5050	0
216	20231019	152200	69956930	5050	5050	5050	5050	0
217	20231019	152100	69956930	5050	5050	5050	5050	0
218	20231019	152000	69956930	5050	5050	5050	5050	0
219	20231019	151900	69956930	5050	5050	5050	5050	4
220	20231019	151800	69936730	5050	5010	5050	5010	383
221	20231019	151700	68016140	5020	5020	5020	5020	2
222	20231019	151600	68006100	5020	5020	5020	5020	0
223	20231019	151500	68006100	5020	5020	5020	5020	30
224	20231019	151400	67855500	5020	5020	5020	5020	0
225	20231019	151300	67855500	5020	5020	5020	5010	191
226	20231019	151200	66896980	5020	5020	5020	5020	10
227	20231019	151100	66846780	5030	5030	5030	5030	22
228	20231019	151000	66736120	5050	5050	5050	5050	0
229	20231019	150900	66736120	5050	5050	5050	5050	0
230	20231019	150800	66736120	5050	5050	5050	5050	0
231	20231019	150700	66736120	5050	5050	5050	5050	39
232	20231019	150600	66539170	5030	5030	5030	5030	68
233	20231019	150500	66197130	5030	5030	5030	5030	0
234	20231019	150400	66197130	5030	5030	5030	5030	1
235	20231019	150300	66192100	5010	5010	5010	5010	0
236	20231019	150200	66192100	5010	5010	5010	5010	0
237	20231019	150100	66192100	5010	5010	5010	5010	0
238	20231019	150000	66192100	5010	5020	5020	5010	367
239	20231019	145900	64353090	5020	5020	5020	5020	0
240	20231019	145800	64353090	5020	5020	5020	5020	0
241	20231019	145700	64353090	5020	5020	5020	5020	0
242	20231019	145600	64353090	5020	5020	5020	5020	0
243	20231019	145500	64353090	5020	5020	5020	5020	1
244	20231019	145400	64348070	5020	5020	5020	5020	10
245	20231019	145300	64297870	5030	5030	5030	5030	100
246	20231019	145200	63794870	5030	5030	5030	5030	0
247	20231019	145100	63794870	5030	5030	5030	5020	1497
248	20231019	145000	56279860	5030	5030	5030	5030	24
249	20231019	144900	56159140	5020	5020	5020	5020	0
250	20231019	144800	56159140	5020	5020	5020	5020	0
251	20231019	144700	56159140	5020	5020	5020	5020	0
252	20231019	144600	56159140	5020	5020	5020	5020	0
253	20231019	144500	56159140	5020	5020	5020	5020	0
254	20231019	144400	56159140	5020	5020	5020	5020	0
255	20231019	144300	56159140	5020	5020	5020	5020	0
256	20231019	144200	56159140	5020	5020	5020	5020	0
257	20231019	144100	56159140	5020	5020	5020	5020	0
258	20231019	144000	56159140	5020	5020	5020	5020	0
259	20231019	143900	56159140	5020	5020	5020	5020	0
260	20231019	143800	56159140	5020	5020	5020	5020	0
261	20231019	143700	56159140	5020	5020	5020	5020	0
262	20231019	143600	56159140	5020	5020	5020	5020	0
263	20231019	143500	56159140	5020	5020	5020	5020	0
264	20231019	143400	56159140	5020	5020	5020	5020	0
265	20231019	143300	56159140	5020	5020	5020	5020	0
266	20231019	143200	56159140	5020	5020	5020	5020	0
267	20231019	143100	56159140	5020	5020	5020	5020	0
268	20231019	143000	56159140	5020	5020	5020	5020	0
269	20231019	142900	56159140	5020	5020	5020	5020	0
270	20231019	142800	56159140	5020	5020	5020	5020	0
271	20231019	142700	56159140	5020	5030	5030	5020	66
272	20231019	142600	55827240	5030	5060	5060	5030	478
273	20231019	142500	53422390	5070	5070	5070	5070	4
274	20231019	142400	53402110	5040	5040	5040	5040	0
275	20231019	142300	53402110	5040	5040	5040	5040	0
276	20231019	142200	53402110	5040	5040	5040	5040	0
277	20231019	142100	53402110	5040	5040	5040	5040	0
278	20231019	142000	53402110	5040	5040	5040	5040	0
279	20231019	141900	53402110	5040	5040	5040	5040	0
280	20231019	141800	53402110	5040	5040	5040	5040	0
281	20231019	141700	53402110	5040	5040	5040	5040	0
282	20231019	141600	53402110	5040	5040	5040	5040	17
283	20231019	141500	53316430	5070	5070	5070	5070	1
284	20231019	141400	53311360	5070	5070	5070	5070	0
285	20231019	141300	53311360	5070	5070	5070	5070	0
286	20231019	141200	53311360	5070	5070	5070	5070	0
287	20231019	141100	53311360	5070	5070	5070	5070	0
288	20231019	141000	53311360	5070	5070	5070	5070	0
289	20231019	140900	53311360	5070	5070	5070	5070	0
290	20231019	140800	53311360	5070	5070	5070	5070	0
291	20231019	140700	53311360	5070	5070	5070	5070	0
292	20231019	140600	53311360	5070	5070	5070	5070	0
293	20231019	140500	53311360	5070	5070	5070	5070	0
294	20231019	140400	53311360	5070	5070	5070	5070	0
295	20231019	140300	53311360	5070	5070	5070	5070	0
296	20231019	140200	53311360	5070	5050	5070	5050	180
297	20231019	140100	52400540	5060	5060	5060	5060	0
298	20231019	140000	52400540	5060	5050	5060	5050	5
299	20231019	135900	52375280	5050	5050	5050	5050	0
300	20231019	135800	52375280	5050	5050	5050	5050	0
301	20231019	135700	52375280	5050	5050	5050	5050	0
302	20231019	135600	52375280	5050	5050	5050	5050	0
303	20231019	135500	52375280	5050	5050	5050	5050	0
304	20231019	135400	52375280	5050	5050	5050	5050	0
305	20231019	135300	52375280	5050	5050	5050	5050	0
306	20231019	135200	52375280	5050	5050	5050	5050	0
307	20231019	135100	52375280	5050	5050	5050	5050	0
308	20231019	135000	52375280	5050	5040	5050	5040	42
309	20231019	134900	52163230	5030	5040	5040	5030	424
310	20231019	134800	50029720	5040	5040	5040	5040	0
311	20231019	134700	50029720	5040	5040	5040	5040	0
312	20231019	134600	50029720	5040	5040	5040	5040	0
313	20231019	134500	50029720	5040	5040	5040	5040	0
314	20231019	134400	50029720	5040	5040	5040	5040	0
315	20231019	134300	50029720	5040	5040	5040	5040	0
316	20231019	134200	50029720	5040	5040	5040	5040	0
317	20231019	134100	50029720	5040	5040	5040	5040	0
318	20231019	134000	50029720	5040	5040	5040	5040	0
319	20231019	133900	50029720	5040	5040	5040	5040	0
320	20231019	133800	50029720	5040	5040	5040	5040	2
321	20231019	133700	50019640	5040	5040	5040	5040	21
322	20231019	133600	49913800	5040	5040	5040	5040	51
323	20231019	133500	49656760	5040	5040	5040	5040	0
324	20231019	133400	49656760	5040	5040	5040	5040	10
325	20231019	133300	49606360	5040	5040	5040	5040	0
326	20231019	133200	49606360	5040	5040	5040	5040	0
327	20231019	133100	49606360	5040	5040	5040	5040	0
328	20231019	133000	49606360	5040	5040	5040	5040	0
329	20231019	132900	49606360	5040	5040	5040	5040	0
330	20231019	132800	49606360	5040	5040	5040	5040	0
331	20231019	132700	49606360	5040	5040	5040	5040	1
332	20231019	132600	49601320	5050	5050	5050	5050	0
333	20231019	132500	49601320	5050	5050	5050	5050	0
334	20231019	132400	49601320	5050	5050	5050	5050	0
335	20231019	132300	49601320	5050	5050	5050	5050	0
336	20231019	132200	49601320	5050	5050	5050	5050	0
337	20231019	132100	49601320	5050	5050	5050	5050	0
338	20231019	132000	49601320	5050	5050	5050	5050	0
339	20231019	131900	49601320	5050	5050	5050	5050	10
340	20231019	131800	49550820	5050	5050	5050	5050	0
341	20231019	131700	49550820	5050	5050	5050	5050	0
342	20231019	131600	49550820	5050	5050	5050	5050	0
343	20231019	131500	49550820	5050	5050	5050	5050	1
344	20231019	131400	49545770	5050	5050	5050	5050	1
345	20231019	131300	49540720	5050	5040	5050	5040	4
346	20231019	131200	49520530	5040	5040	5040	5040	103
347	20231019	131100	49001410	5050	5050	5050	5050	0
348	20231019	131000	49001410	5050	5050	5050	5050	2
349	20231019	130900	48991310	5050	5050	5050	5050	1
350	20231019	130800	48986260	5050	5050	5050	5050	5
351	20231019	130700	48961010	5050	5050	5050	5050	2
352	20231019	130600	48950910	5050	5050	5050	5050	0
353	20231019	130500	48950910	5050	5050	5050	5050	0
354	20231019	130400	48950910	5050	5050	5050	5050	0
355	20231019	130300	48950910	5050	5050	5050	5050	0
356	20231019	130200	48950910	5050	5050	5050	5050	0
357	20231019	130100	48950910	5050	5050	5050	5050	0
358	20231019	130000	48950910	5050	5050	5050	5050	0
359	20231019	125900	48950910	5050	5050	5050	5050	0
360	20231019	125800	48950910	5050	5050	5050	5050	0
361	20231019	125700	48950910	5050	5050	5050	5050	0
362	20231019	125600	48950910	5050	5050	5050	5050	0
363	20231019	125500	48950910	5050	5050	5050	5050	1
364	20231019	125400	48945860	5040	5040	5040	5040	0
365	20231019	125300	48945860	5040	5040	5040	5040	0
366	20231019	125200	48945860	5040	5040	5040	5040	0
367	20231019	125100	48945860	5040	5040	5040	5040	0
368	20231019	125000	48945860	5040	5040	5040	5040	0
369	20231019	124900	48945860	5040	5040	5040	5040	0
370	20231019	124800	48945860	5040	5040	5040	5040	0
371	20231019	124700	48945860	5040	5040	5040	5040	0
372	20231019	124600	48945860	5040	5040	5040	5040	0
373	20231019	124500	48945860	5040	5040	5040	5040	0
374	20231019	124400	48945860	5040	5040	5040	5040	0
375	20231019	124300	48945860	5040	5040	5040	5040	17
376	20231019	124200	48860180	5030	5030	5030	5030	0
377	20231019	124100	48860180	5030	5030	5030	5030	0
378	20231019	124000	48860180	5030	5030	5030	5030	0
379	20231019	123900	48860180	5030	5040	5040	5030	45
380	20231019	123800	48633730	5040	5040	5040	5040	0
381	20231019	123700	48633730	5040	5040	5040	5040	1
382	20231019	123600	48628690	5040	5040	5040	5040	0
383	20231019	123500	48628690	5040	5040	5040	5040	0
384	20231019	123400	48628690	5040	5040	5040	5040	1
385	20231019	123300	48623650	5040	5040	5040	5040	0
386	20231019	123200	48623650	5040	5040	5040	5040	0
387	20231019	123100	48623650	5040	5040	5040	5040	0
388	20231019	123000	48623650	5040	5040	5040	5040	0
389	20231019	122900	48623650	5040	5040	5040	5040	0
390	20231019	122800	48623650	5040	5030	5040	5030	792
391	20231019	122700	44633850	5030	5030	5030	5030	0
392	20231019	122600	44633850	5030	5030	5030	5030	2
393	20231019	122500	44623790	5030	5030	5030	5030	0
394	20231019	122400	44623790	5030	5030	5030	5030	1
395	20231019	122300	44618760	5030	5030	5030	5030	0
396	20231019	122200	44618760	5030	5030	5030	5030	0
397	20231019	122100	44618760	5030	5030	5030	5030	0
398	20231019	122000	44618760	5030	5030	5030	5030	17
399	20231019	121900	44533250	5030	5030	5030	5030	0
400	20231019	121800	44533250	5030	5030	5030	5030	1
401	20231019	121700	44528220	5020	5020	5020	5020	0
402	20231019	121600	44528220	5020	5020	5020	5020	0
403	20231019	121500	44528220	5020	5020	5020	5020	0
404	20231019	121400	44528220	5020	5020	5020	5020	406
405	20231019	121300	42490100	5020	5020	5020	5020	0
406	20231019	121200	42490100	5020	5030	5030	5020	2084
407	20231019	121100	32023070	5040	5050	5050	5040	796
408	20231019	121000	28007960	5060	5060	5060	5060	0
409	20231019	120900	28007960	5060	5060	5060	5060	9
410	20231019	120800	27962420	5060	5060	5060	5060	0
411	20231019	120700	27962420	5060	5060	5060	5060	0
412	20231019	120600	27962420	5060	5060	5060	5060	0
413	20231019	120500	27962420	5060	5060	5060	5060	22
414	20231019	120400	27851100	5060	5060	5060	5060	0
415	20231019	120300	27851100	5060	5060	5060	5060	0
416	20231019	120200	27851100	5060	5060	5060	5060	0
417	20231019	120100	27851100	5060	5060	5060	5060	0
418	20231019	120000	27851100	5060	5060	5060	5060	2
419	20231019	115900	27840980	5060	5060	5060	5060	0
420	20231019	115800	27840980	5060	5060	5060	5060	0
421	20231019	115700	27840980	5060	5060	5060	5060	1
422	20231019	115600	27835920	5060	5060	5060	5060	9
423	20231019	115500	27790380	5050	5050	5050	5050	1
424	20231019	115400	27785330	5060	5060	5060	5060	22
425	20231019	115300	27674010	5050	5050	5050	5050	0
426	20231019	115200	27674010	5050	5050	5050	5050	0
427	20231019	115100	27674010	5050	5050	5050	5050	0
428	20231019	115000	27674010	5050	5050	5050	5050	0
429	20231019	114900	27674010	5050	5050	5050	5050	0
430	20231019	114800	27674010	5050	5050	5050	5050	0
431	20231019	114700	27674010	5050	5050	5050	5050	0
432	20231019	114600	27674010	5050	5050	5050	5050	0
433	20231019	114500	27674010	5050	5050	5050	5050	0
434	20231019	114400	27674010	5050	5050	5050	5050	0
435	20231019	114300	27674010	5050	5050	5050	5050	0
436	20231019	114200	27674010	5050	5050	5050	5050	0
437	20231019	114100	27674010	5050	5050	5050	5050	0
438	20231019	114000	27674010	5050	5050	5050	5050	0
439	20231019	113900	27674010	5050	5050	5050	5050	0
440	20231019	113800	27674010	5050	5050	5050	5050	0
441	20231019	113700	27674010	5050	5050	5050	5050	0
442	20231019	113600	27674010	5050	5050	5050	5050	0
443	20231019	113500	27674010	5050	5050	5050	5050	10
444	20231019	113400	27623510	5050	5050	5050	5050	0
445	20231019	113300	27623510	5050	5050	5050	5050	1
446	20231019	113200	27618460	5040	5040	5040	5040	0
447	20231019	113100	27618460	5040	5040	5040	5040	0
448	20231019	113000	27618460	5040	5040	5040	5040	0
449	20231019	112900	27618460	5040	5040	5040	5040	0
450	20231019	112800	27618460	5040	5040	5040	5040	0
451	20231019	112700	27618460	5040	5040	5040	5040	0
452	20231019	112600	27618460	5040	5040	5040	5040	0
453	20231019	112500	27618460	5040	5040	5040	5040	0
454	20231019	112400	27618460	5040	5040	5040	5040	0
455	20231019	112300	27618460	5040	5040	5040	5040	0
456	20231019	112200	27618460	5040	5040	5040	5040	5
457	20231019	112100	27593260	5050	5050	5050	5050	0
458	20231019	112000	27593260	5050	5050	5050	5050	80
459	20231019	111900	27189260	5050	5050	5050	5050	2
460	20231019	111800	27179160	5050	5050	5050	5050	2
461	20231019	111700	27169060	5050	5060	5060	5050	54
462	20231019	111600	26896350	5060	5060	5060	5060	0
463	20231019	111500	26896350	5060	5060	5060	5060	0
464	20231019	111400	26896350	5060	5060	5060	5060	1
465	20231019	111300	26891290	5070	5070	5070	5070	0
466	20231019	111200	26891290	5070	5070	5070	5070	1
467	20231019	111100	26886220	5050	5050	5050	5050	0
468	20231019	111000	26886220	5050	5050	5050	5050	0
469	20231019	110900	26886220	5050	5050	5050	5050	6
470	20231019	110800	26855920	5060	5060	5060	5060	0
471	20231019	110700	26855920	5060	5060	5060	5060	1
472	20231019	110600	26850860	5060	5060	5060	5060	0
473	20231019	110500	26850860	5060	5060	5060	5060	1
474	20231019	110400	26845800	5060	5080	5080	5060	193
475	20231019	110300	25868920	5090	5070	5090	5070	13
476	20231019	110200	25802930	5070	5070	5070	5070	202
477	20231019	110100	24778790	5070	5070	5070	5070	0
478	20231019	110000	24778790	5070	5070	5070	5070	0
479	20231019	105900	24778790	5070	5070	5070	5070	0
480	20231019	105800	24778790	5070	5070	5070	5070	0
481	20231019	105700	24778790	5070	5070	5070	5070	0
482	20231019	105600	24778790	5070	5070	5070	5070	0
483	20231019	105500	24778790	5070	5070	5070	5070	1
484	20231019	105400	24773720	5070	5070	5070	5070	0
485	20231019	105300	24773720	5070	5070	5070	5070	0
486	20231019	105200	24773720	5070	5070	5070	5070	0
487	20231019	105100	24773720	5070	5070	5070	5070	2
488	20231019	105000	24763580	5070	5070	5070	5070	0
489	20231019	104900	24763580	5070	5070	5070	5070	0
490	20231019	104800	24763580	5070	5070	5070	5070	0
491	20231019	104700	24763580	5070	5070	5070	5070	0
492	20231019	104600	24763580	5070	5070	5070	5070	8
493	20231019	104500	24723020	5070	5070	5070	5070	0
494	20231019	104400	24723020	5070	5070	5070	5070	0
495	20231019	104300	24723020	5070	5070	5070	5070	163
496	20231019	104200	23896610	5070	5070	5070	5070	0
497	20231019	104100	23896610	5070	5070	5070	5070	4
498	20231019	104000	23876330	5060	5060	5060	5060	0
499	20231019	103900	23876330	5060	5060	5060	5060	0
500	20231019	103800	23876330	5060	5060	5060	5060	0
501	20231019	103700	23876330	5060	5060	5060	5060	0
502	20231019	103600	23876330	5060	5060	5060	5060	0
503	20231019	103500	23876330	5060	5060	5060	5060	1
504	20231019	103400	23871270	5060	5060	5060	5060	0
505	20231019	103300	23871270	5060	5060	5060	5060	111
506	20231019	103200	23309610	5060	5060	5060	5060	0
507	20231019	103100	23309610	5060	5060	5060	5060	0
508	20231019	103000	23309610	5060	5060	5060	5060	97
509	20231019	102900	22818790	5080	5080	5080	5080	0
510	20231019	102800	22818790	5080	5080	5080	5080	0
511	20231019	102700	22818790	5080	5070	5080	5070	39
512	20231019	102600	22620860	5060	5060	5060	5060	0
513	20231019	102500	22620860	5060	5060	5060	5060	0
514	20231019	102400	22620860	5060	5060	5060	5060	0
515	20231019	102300	22620860	5060	5060	5060	5060	2
516	20231019	102200	22610740	5050	5050	5050	5050	0
517	20231019	102100	22610740	5050	5050	5050	5050	0
518	20231019	102000	22610740	5050	5050	5050	5050	0
519	20231019	101900	22610740	5050	5050	5050	5050	0
520	20231019	101800	22610740	5050	5060	5060	5050	400
521	20231019	101700	20587200	5060	5060	5060	5060	1
522	20231019	101600	20582140	5060	5060	5060	5060	1
523	20231019	101500	20577080	5060	5060	5060	5060	51
524	20231019	101400	20319020	5080	5080	5080	5080	0
525	20231019	101300	20319020	5080	5080	5080	5080	0
526	20231019	101200	20319020	5080	5080	5080	5080	0
527	20231019	101100	20319020	5080	5080	5080	5080	0
528	20231019	101000	20319020	5080	5080	5080	5080	0
529	20231019	100900	20319020	5080	5080	5080	5080	0
530	20231019	100800	20319020	5080	5080	5080	5080	0
531	20231019	100700	20319020	5080	5080	5080	5080	2
532	20231019	100600	20308860	5050	5060	5060	5050	145
533	20231019	100500	19575800	5090	5090	5090	5090	0
534	20231019	100400	19575800	5090	5090	5090	5090	0
535	20231019	100300	19575800	5090	5090	5090	5090	1
536	20231019	100200	19570710	5060	5090	5090	5060	300
537	20231019	100100	18050000	5070	5070	5070	5070	0
538	20231019	100000	18050000	5070	5070	5070	5070	0
539	20231019	095900	18050000	5070	5070	5070	5070	0
540	20231019	095800	18050000	5070	5070	5070	5070	0
541	20231019	095700	18050000	5070	5070	5070	5070	0
542	20231019	095600	18050000	5070	5070	5070	5070	0
543	20231019	095500	18050000	5070	5070	5070	5070	0
544	20231019	095400	18050000	5070	5070	5070	5070	0
545	20231019	095300	18050000	5070	5070	5070	5070	0
546	20231019	095200	18050000	5070	5070	5070	5070	0
547	20231019	095100	18050000	5070	5070	5070	5070	0
548	20231019	095000	18050000	5070	5070	5070	5070	0
549	20231019	094900	18050000	5070	5070	5070	5070	0
550	20231019	094800	18050000	5070	5070	5070	5070	0
551	20231019	094700	18050000	5070	5070	5070	5070	0
552	20231019	094600	18050000	5070	5070	5070	5070	20
553	20231019	094500	17948600	5100	5100	5100	5100	0
554	20231019	094400	17948600	5100	5070	5100	5050	479
555	20231019	094300	15526320	5090	5090	5090	5090	0
556	20231019	094200	15526320	5090	5090	5090	5090	3
557	20231019	094100	15511050	5070	5070	5070	5070	0
558	20231019	094000	15511050	5070	5070	5070	5070	0
559	20231019	093900	15511050	5070	5070	5070	5070	0
560	20231019	093800	15511050	5070	5070	5070	5070	0
561	20231019	093700	15511050	5070	5070	5070	5070	0
562	20231019	093600	15511050	5070	5070	5070	5070	0
563	20231019	093500	15511050	5070	5070	5070	5070	0
564	20231019	093400	15511050	5070	5070	5070	5070	9
565	20231019	093300	15465420	5070	5070	5070	5070	0
566	20231019	093200	15465420	5070	5070	5070	5070	0
567	20231019	093100	15465420	5070	5070	5070	5070	111
568	20231019	093000	14902650	5070	5070	5070	5070	1
569	20231019	092900	14897580	5090	5090	5090	5090	0
570	20231019	092800	14897580	5090	5090	5090	5090	1
571	20231019	092700	14892490	5050	5070	5070	5050	430
572	20231019	092600	12716370	5080	5080	5080	5080	0
573	20231019	092500	12716370	5080	5080	5080	5080	1
574	20231019	092400	12711290	5080	5080	5080	5080	22
575	20231019	092300	12599530	5090	5090	5090	5090	0
576	20231019	092200	12599530	5090	5090	5090	5090	0
577	20231019	092100	12599530	5090	5090	5090	5090	1
578	20231019	092000	12594440	5080	5080	5080	5080	1
579	20231019	091900	12589360	5080	5080	5080	5080	0
580	20231019	091800	12589360	5080	5080	5080	5080	0
581	20231019	091700	12589360	5080	5080	5080	5080	0
582	20231019	091600	12589360	5080	5080	5080	5080	0
583	20231019	091500	12589360	5080	5080	5080	5080	0
584	20231019	091400	12589360	5080	5080	5080	5080	20
585	20231019	091300	12487760	5080	5080	5080	5080	2
586	20231019	091200	12477600	5060	5060	5060	5060	10
587	20231019	091100	12427000	5050	5050	5050	5050	265
588	20231019	091000	11088750	5060	5060	5060	5060	21
589	20231019	090900	10982490	5060	5060	5060	5050	126
590	20231019	090800	10345570	5060	5060	5060	5060	20
591	20231019	090700	10244370	5050	5050	5050	5050	549
592	20231019	090600	7471920	5050	5060	5060	5050	625
593	20231019	090500	4313860	5070	5100	5100	5070	598
594	20231019	090400	1276180	5100	5100	5100	5100	40
595	20231019	090300	1072180	5110	5110	5110	5110	0
596	20231019	090200	1072180	5110	5110	5110	5110	0
597	20231019	090100	1072180	5110	5110	5110	5110	0
598	20231019	090000	1072180	5110	5080	5110	5080	211