KissMeData/036640/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191000	347031550	4990	4990	4990	4990	1530
3	20231020	190900	347031550	4990	4990	4990	4990	0
4	20231020	190800	347031550	4990	4990	4990	4990	0
5	20231020	190700	347031550	4990	4990	4990	4990	0
6	20231020	190600	347031550	4990	4990	4990	4990	0
7	20231020	190500	347031550	4990	4990	4990	4990	0
8	20231020	190400	347031550	4990	4990	4990	4990	0
9	20231020	190300	347031550	4990	4990	4990	4990	0
10	20231020	190200	347031550	4990	4990	4990	4990	0
11	20231020	190100	347031550	4990	4990	4990	4990	0
12	20231020	190000	347031550	4990	4990	4990	4990	0
13	20231020	185900	347031550	4990	4990	4990	4990	0
14	20231020	185800	347031550	4990	4990	4990	4990	0
15	20231020	185700	347031550	4990	4990	4990	4990	0
16	20231020	185600	347031550	4990	4990	4990	4990	0
17	20231020	185500	347031550	4990	4990	4990	4990	0
18	20231020	185400	347031550	4990	4990	4990	4990	0
19	20231020	185300	347031550	4990	4990	4990	4990	0
20	20231020	185200	347031550	4990	4990	4990	4990	0
21	20231020	185100	347031550	4990	4990	4990	4990	0
22	20231020	185000	347031550	4990	4990	4990	4990	0
23	20231020	184900	347031550	4990	4990	4990	4990	0
24	20231020	184800	347031550	4990	4990	4990	4990	0
25	20231020	184700	347031550	4990	4990	4990	4990	0
26	20231020	184600	347031550	4990	4990	4990	4990	0
27	20231020	184500	347031550	4990	4990	4990	4990	0
28	20231020	184400	347031550	4990	4990	4990	4990	0
29	20231020	184300	347031550	4990	4990	4990	4990	0
30	20231020	184200	347031550	4990	4990	4990	4990	0
31	20231020	184100	347031550	4990	4990	4990	4990	0
32	20231020	184000	347031550	4990	4990	4990	4990	1530
33	20231020	183900	347031550	4990	4990	4990	4990	0
34	20231020	183800	347031550	4990	4990	4990	4990	0
35	20231020	183700	347031550	4990	4990	4990	4990	0
36	20231020	183600	347031550	4990	4990	4990	4990	0
37	20231020	183500	347031550	4990	4990	4990	4990	0
38	20231020	183400	347031550	4990	4990	4990	4990	0
39	20231020	183300	347031550	4990	4990	4990	4990	0
40	20231020	183200	347031550	4990	4990	4990	4990	0
41	20231020	183100	347031550	4990	4990	4990	4990	0
42	20231020	183000	347031550	4990	4990	4990	4990	0
43	20231020	182900	347031550	4990	4990	4990	4990	0
44	20231020	182800	347031550	4990	4990	4990	4990	0
45	20231020	182700	347031550	4990	4990	4990	4990	0
46	20231020	182600	347031550	4990	4990	4990	4990	0
47	20231020	182500	347031550	4990	4990	4990	4990	0
48	20231020	182400	347031550	4990	4990	4990	4990	0
49	20231020	182300	347031550	4990	4990	4990	4990	0
50	20231020	182200	347031550	4990	4990	4990	4990	0
51	20231020	182100	347031550	4990	4990	4990	4990	0
52	20231020	182000	347031550	4990	4990	4990	4990	0
53	20231020	181900	347031550	4990	4990	4990	4990	0
54	20231020	181800	347031550	4990	4990	4990	4990	0
55	20231020	181700	347031550	4990	4990	4990	4990	0
56	20231020	181600	347031550	4990	4990	4990	4990	0
57	20231020	181500	347031550	4990	4990	4990	4990	0
58	20231020	181400	347031550	4990	4990	4990	4990	0
59	20231020	181300	347031550	4990	4990	4990	4990	0
60	20231020	181200	347031550	4990	4990	4990	4990	0
61	20231020	181100	347031550	4990	4990	4990	4990	0
62	20231020	181000	347031550	4990	4990	4990	4990	1530
63	20231020	180900	347031550	4990	4990	4990	4990	0
64	20231020	180800	347031550	4990	4990	4990	4990	0
65	20231020	180700	347031550	4990	4990	4990	4990	0
66	20231020	180600	347031550	4990	4990	4990	4990	0
67	20231020	180500	347031550	4990	4990	4990	4990	0
68	20231020	180400	347031550	4990	4990	4990	4990	0
69	20231020	180300	347031550	4990	4990	4990	4990	0
70	20231020	180200	347031550	4990	4990	4990	4990	0
71	20231020	180100	347031550	4990	4990	4990	4990	0
72	20231020	180000	347031550	4990	4990	4990	4990	0
73	20231020	175900	347031550	4990	4990	4990	4990	0
74	20231020	175800	347031550	4990	4990	4990	4990	0
75	20231020	175700	347031550	4990	4990	4990	4990	0
76	20231020	175600	347031550	4990	4990	4990	4990	0
77	20231020	175500	347031550	4990	4990	4990	4990	0
78	20231020	175400	347031550	4990	4990	4990	4990	0
79	20231020	175300	347031550	4990	4990	4990	4990	0
80	20231020	175200	347031550	4990	4990	4990	4990	0
81	20231020	175100	347031550	4990	4990	4990	4990	0
82	20231020	175000	347031550	4990	4990	4990	4990	0
83	20231020	174900	347031550	4990	4990	4990	4990	0
84	20231020	174800	347031550	4990	4990	4990	4990	0
85	20231020	174700	347031550	4990	4990	4990	4990	0
86	20231020	174600	347031550	4990	4990	4990	4990	0
87	20231020	174500	347031550	4990	4990	4990	4990	0
88	20231020	174400	347031550	4990	4990	4990	4990	0
89	20231020	174300	347031550	4990	4990	4990	4990	0
90	20231020	174200	347031550	4990	4990	4990	4990	0
91	20231020	174100	347031550	4990	4990	4990	4990	0
92	20231020	174000	347031550	4990	4990	4990	4990	1530
93	20231020	173900	347031550	4990	4990	4990	4990	0
94	20231020	173800	347031550	4990	4990	4990	4990	0
95	20231020	173700	347031550	4990	4990	4990	4990	0
96	20231020	173600	347031550	4990	4990	4990	4990	0
97	20231020	173500	347031550	4990	4990	4990	4990	0
98	20231020	173400	347031550	4990	4990	4990	4990	0
99	20231020	173300	347031550	4990	4990	4990	4990	0
100	20231020	173200	347031550	4990	4990	4990	4990	0
101	20231020	173100	347031550	4990	4990	4990	4990	0
102	20231020	173000	347031550	4990	4990	4990	4990	0
103	20231020	172900	347031550	4990	4990	4990	4990	0
104	20231020	172800	347031550	4990	4990	4990	4990	0
105	20231020	172700	347031550	4990	4990	4990	4990	0
106	20231020	172600	347031550	4990	4990	4990	4990	0
107	20231020	172500	347031550	4990	4990	4990	4990	0
108	20231020	172400	347031550	4990	4990	4990	4990	0
109	20231020	172300	347031550	4990	4990	4990	4990	0
110	20231020	172200	347031550	4990	4990	4990	4990	0
111	20231020	172100	347031550	4990	4990	4990	4990	0
112	20231020	172000	347031550	4990	4990	4990	4990	0
113	20231020	171900	347031550	4990	4990	4990	4990	0
114	20231020	171800	347031550	4990	4990	4990	4990	0
115	20231020	171700	347031550	4990	4990	4990	4990	0
116	20231020	171600	347031550	4990	4990	4990	4990	0
117	20231020	171500	347031550	4990	4990	4990	4990	0
118	20231020	171400	347031550	4990	4990	4990	4990	0
119	20231020	171300	347031550	4990	4990	4990	4990	0
120	20231020	171200	347031550	4990	4990	4990	4990	0
121	20231020	171100	347031550	4990	4990	4990	4990	0
122	20231020	171000	347031550	4990	4990	4990	4990	1530
123	20231020	170900	347031550	4990	4990	4990	4990	0
124	20231020	170800	347031550	4990	4990	4990	4990	0
125	20231020	170700	347031550	4990	4990	4990	4990	0
126	20231020	170600	347031550	4990	4990	4990	4990	0
127	20231020	170500	347031550	4990	4990	4990	4990	0
128	20231020	170400	347031550	4990	4990	4990	4990	0
129	20231020	170300	347031550	4990	4990	4990	4990	0
130	20231020	170200	347031550	4990	4990	4990	4990	0
131	20231020	170100	347031550	4990	4990	4990	4990	0
132	20231020	170000	347031550	4990	4990	4990	4990	0
133	20231020	165900	347031550	4990	4990	4990	4990	0
134	20231020	165800	347031550	4990	4990	4990	4990	0
135	20231020	165700	347031550	4990	4990	4990	4990	0
136	20231020	165600	347031550	4990	4990	4990	4990	0
137	20231020	165500	347031550	4990	4990	4990	4990	0
138	20231020	165400	347031550	4990	4990	4990	4990	0
139	20231020	165300	347031550	4990	4990	4990	4990	0
140	20231020	165200	347031550	4990	4990	4990	4990	0
141	20231020	165100	347031550	4990	4990	4990	4990	0
142	20231020	165000	347031550	4990	4990	4990	4990	0
143	20231020	164900	347031550	4990	4990	4990	4990	0
144	20231020	164800	347031550	4990	4990	4990	4990	0
145	20231020	164700	347031550	4990	4990	4990	4990	0
146	20231020	164600	347031550	4990	4990	4990	4990	0
147	20231020	164500	347031550	4990	4990	4990	4990	0
148	20231020	164400	347031550	4990	4990	4990	4990	0
149	20231020	164300	347031550	4990	4990	4990	4990	0
150	20231020	164200	347031550	4990	4990	4990	4990	0
151	20231020	164100	347031550	4990	4990	4990	4990	0
152	20231020	164000	347031550	4990	4990	4990	4990	1530
153	20231020	163900	347031550	4990	4990	4990	4990	0
154	20231020	163800	347031550	4990	4990	4990	4990	0
155	20231020	163700	347031550	4990	4990	4990	4990	0
156	20231020	163600	347031550	4990	4990	4990	4990	0
157	20231020	163500	347031550	4990	4990	4990	4990	0
158	20231020	163400	347031550	4990	4990	4990	4990	0
159	20231020	163300	347031550	4990	4990	4990	4990	0
160	20231020	163200	347031550	4990	4990	4990	4990	0
161	20231020	163100	347031550	4990	4990	4990	4990	0
162	20231020	163000	347031550	4990	4990	4990	4990	0
163	20231020	162900	347031550	4990	4990	4990	4990	0
164	20231020	162800	347031550	4990	4990	4990	4990	0
165	20231020	162700	347031550	4990	4990	4990	4990	0
166	20231020	162600	347031550	4990	4990	4990	4990	0
167	20231020	162500	347031550	4990	4990	4990	4990	0
168	20231020	162400	347031550	4990	4990	4990	4990	0
169	20231020	162300	347031550	4990	4990	4990	4990	0
170	20231020	162200	347031550	4990	4990	4990	4990	0
171	20231020	162100	347031550	4990	4990	4990	4990	0
172	20231020	162000	347031550	4990	4990	4990	4990	0
173	20231020	161900	347031550	4990	4990	4990	4990	0
174	20231020	161800	347031550	4990	4990	4990	4990	0
175	20231020	161700	347031550	4990	4990	4990	4990	0
176	20231020	161600	347031550	4990	4990	4990	4990	0
177	20231020	161500	347031550	4990	4990	4990	4990	0
178	20231020	161400	347031550	4990	4990	4990	4990	0
179	20231020	161300	347031550	4990	4990	4990	4990	0
180	20231020	161200	347031550	4990	4990	4990	4990	0
181	20231020	161100	347031550	4990	4990	4990	4990	0
182	20231020	161000	347031550	4990	4990	4990	4990	1530
183	20231020	160900	347031550	4990	4990	4990	4990	0
184	20231020	160800	347031550	4990	4990	4990	4990	0
185	20231020	160700	347031550	4990	4990	4990	4990	0
186	20231020	160600	347031550	4990	4990	4990	4990	0
187	20231020	160500	347031550	4990	4990	4990	4990	0
188	20231020	160400	347031550	4990	4990	4990	4990	0
189	20231020	160300	347031550	4990	4990	4990	4990	0
190	20231020	160200	347031550	4990	4990	4990	4990	0
191	20231020	160100	347031550	4990	4990	4990	4990	0
192	20231020	160000	347031550	4990	4990	4990	4990	0
193	20231020	155900	347031550	4990	4990	4990	4990	0
194	20231020	155800	347031550	4990	4990	4990	4990	0
195	20231020	155700	347031550	4990	4990	4990	4990	0
196	20231020	155600	347031550	4990	4990	4990	4990	0
197	20231020	155500	347031550	4990	4990	4990	4990	0
198	20231020	155400	347031550	4990	4990	4990	4990	0
199	20231020	155300	347031550	4990	4990	4990	4990	0
200	20231020	155200	347031550	4990	4990	4990	4990	0
201	20231020	155100	347031550	4990	4990	4990	4990	0
202	20231020	155000	347031550	4990	4990	4990	4990	0
203	20231020	154900	347031550	4990	4990	4990	4990	0
204	20231020	154800	347031550	4990	4990	4990	4990	0
205	20231020	154700	347031550	4990	4990	4990	4990	0
206	20231020	154600	347031550	4990	4990	4990	4990	0
207	20231020	154500	347031550	4990	4990	4990	4990	0
208	20231020	154400	347031550	4990	4990	4990	4990	0
209	20231020	154300	347031550	4990	4990	4990	4990	0
210	20231020	154200	347031550	4990	4990	4990	4990	0
211	20231020	154100	347031550	4990	4990	4990	4990	0
212	20231020	154000	347031550	4990	4990	4990	4990	1530
213	20231020	153900	347031550	4990	4990	4990	4990	0
214	20231020	153800	347031550	4990	4990	4990	4990	0
215	20231020	153700	347031550	4990	4990	4990	4990	0
216	20231020	153600	347031550	4990	4990	4990	4990	0
217	20231020	153500	347031550	4990	4990	4990	4990	0
218	20231020	153400	347031550	4990	4990	4990	4990	0
219	20231020	153300	347031550	4990	4990	4990	4990	0
220	20231020	153200	347031550	4990	4990	4990	4990	0
221	20231020	153100	347031550	4990	4990	4990	4990	0
222	20231020	153000	347031550	4990	4990	4990	4990	1530
223	20231020	152900	339396850	5000	5000	5000	5000	0
224	20231020	152800	339396850	5000	5000	5000	5000	0
225	20231020	152700	339396850	5000	5000	5000	5000	0
226	20231020	152600	339396850	5000	5000	5000	5000	0
227	20231020	152500	339396850	5000	5000	5000	5000	0
228	20231020	152400	339396850	5000	5000	5000	5000	0
229	20231020	152300	339396850	5000	5000	5000	5000	0
230	20231020	152200	339396850	5000	5000	5000	5000	0
231	20231020	152100	339396850	5000	5000	5000	5000	0
232	20231020	152000	339396850	5000	5000	5000	5000	0
233	20231020	151900	339396850	5000	5000	5000	5000	56
234	20231020	151800	339116850	5000	5020	5020	5000	446
235	20231020	151700	336886510	5010	5010	5010	5010	34
236	20231020	151600	336716170	5010	5000	5010	5000	321
237	20231020	151500	335109960	5000	5000	5000	5000	0
238	20231020	151400	335109960	5000	5000	5000	5000	0
239	20231020	151300	335109960	5000	5010	5010	5000	505
240	20231020	151200	332583710	5020	5000	5020	5000	257
241	20231020	151100	331297110	5000	5000	5000	5000	46
242	20231020	151000	331067110	5000	5010	5020	5000	2608
243	20231020	150900	318020140	5010	5010	5020	5010	338
244	20231020	150800	316326750	5010	5010	5010	5010	7
245	20231020	150700	316291680	5010	5010	5010	5010	120
246	20231020	150600	315690480	5010	5010	5010	5010	200
247	20231020	150500	314688480	5010	5010	5010	5010	0
248	20231020	150400	314688480	5010	5010	5010	5010	0
249	20231020	150300	314688480	5010	5010	5010	5010	271
250	20231020	150200	313330770	5010	5010	5010	5010	140
251	20231020	150100	312629370	5010	5010	5010	5010	400
252	20231020	150000	310625370	5040	5040	5040	5040	0
253	20231020	145900	310625370	5040	5040	5040	5040	14
254	20231020	145800	310554810	5040	5040	5040	5040	127
255	20231020	145700	309914730	5010	5010	5010	5010	0
256	20231020	145600	309914730	5010	5010	5010	5010	801
257	20231020	145500	305901720	5010	5020	5040	5010	264
258	20231020	145400	304575500	5040	5040	5040	5040	0
259	20231020	145300	304575500	5040	5030	5040	5030	356
260	20231020	145200	302784560	5020	5020	5020	5020	78
261	20231020	145100	302393000	5020	5020	5020	5020	0
262	20231020	145000	302393000	5020	5020	5020	5020	0
263	20231020	144900	302393000	5020	5020	5020	5020	129
264	20231020	144800	301745420	5020	5020	5020	5020	550
265	20231020	144700	298984420	5030	5030	5030	5030	0
266	20231020	144600	298984420	5030	5030	5030	5030	500
267	20231020	144500	296469420	5040	5040	5040	5040	0
268	20231020	144400	296469420	5040	5030	5040	5030	142
269	20231020	144300	295754760	5030	5030	5030	5030	0
270	20231020	144200	295754760	5030	5030	5030	5030	0
271	20231020	144100	295754760	5030	5030	5030	5030	0
272	20231020	144000	295754760	5030	5030	5030	5030	0
273	20231020	143900	295754760	5030	5030	5030	5030	150
274	20231020	143800	295000260	5030	5030	5030	5030	200
275	20231020	143700	293994260	5040	5040	5040	5040	623
276	20231020	143600	290854340	5040	5040	5040	5040	377
277	20231020	143500	288954260	5040	5040	5040	5040	0
278	20231020	143400	288954260	5040	5040	5040	5040	0
279	20231020	143300	288954260	5040	5040	5040	5040	0
280	20231020	143200	288954260	5040	5040	5040	5040	205
281	20231020	143100	287921060	5030	5030	5030	5030	0
282	20231020	143000	287921060	5030	5030	5030	5030	0
283	20231020	142900	287921060	5030	5030	5030	5030	49
284	20231020	142800	287674590	5040	5040	5040	5040	0
285	20231020	142700	287674590	5040	5040	5040	5040	0
286	20231020	142600	287674590	5040	5040	5040	5040	0
287	20231020	142500	287674590	5040	5040	5040	5040	0
288	20231020	142400	287674590	5040	5040	5040	5040	1
289	20231020	142300	287669550	5050	5050	5050	5050	0
290	20231020	142200	287669550	5050	5050	5050	5050	1
291	20231020	142100	287664500	5030	5030	5030	5030	0
292	20231020	142000	287664500	5030	5030	5030	5030	1000
293	20231020	141900	282634500	5030	5030	5030	5030	0
294	20231020	141800	282634500	5030	5030	5030	5030	0
295	20231020	141700	282634500	5030	5030	5030	5030	0
296	20231020	141600	282634500	5030	5030	5030	5030	350
297	20231020	141500	280874000	5030	5030	5030	5030	356
298	20231020	141400	279083320	5020	5020	5020	5020	1199
299	20231020	141300	273064340	5030	5030	5030	5030	0
300	20231020	141200	273064340	5030	5030	5030	5030	642
301	20231020	141100	269835080	5030	5030	5030	5030	396
302	20231020	141000	267843200	5030	5030	5030	5030	0
303	20231020	140900	267843200	5030	5030	5030	5030	198
304	20231020	140800	266847260	5030	5030	5030	5030	10
305	20231020	140700	266796960	5030	5030	5030	5030	0
306	20231020	140600	266796960	5030	5030	5030	5030	237
307	20231020	140500	265604850	5040	5040	5040	5040	0
308	20231020	140400	265604850	5040	5040	5040	5040	0
309	20231020	140300	265604850	5040	5040	5040	5040	0
310	20231020	140200	265604850	5040	5040	5040	5040	0
311	20231020	140100	265604850	5040	5050	5050	5040	1425
312	20231020	140000	258422840	5050	5050	5050	5050	0
313	20231020	135900	258422840	5050	5050	5050	5050	10
314	20231020	135800	258372340	5050	5050	5050	5050	0
315	20231020	135700	258372340	5050	5050	5050	5050	30
316	20231020	135600	258220840	5040	5040	5040	5040	10
317	20231020	135500	258170440	5040	5040	5040	5040	0
318	20231020	135400	258170440	5040	5040	5040	5040	0
319	20231020	135300	258170440	5040	5040	5040	5040	623
320	20231020	135200	255030520	5040	5040	5040	5040	0
321	20231020	135100	255030520	5040	5040	5040	5040	0
322	20231020	135000	255030520	5040	5040	5040	5040	30
323	20231020	134900	254879320	5040	5040	5040	5040	13
324	20231020	134800	254813800	5040	5040	5040	5040	0
325	20231020	134700	254813800	5040	5040	5040	5040	0
326	20231020	134600	254813800	5040	5040	5040	5040	1
327	20231020	134500	254808760	5030	5030	5030	5030	471
328	20231020	134400	252439630	5030	5030	5030	5030	0
329	20231020	134300	252439630	5030	5030	5030	5030	0
330	20231020	134200	252439630	5030	5030	5030	5030	0
331	20231020	134100	252439630	5030	5010	5030	5000	715
332	20231020	134000	248861380	5010	5010	5010	5010	0
333	20231020	133900	248861380	5010	5010	5010	5010	50
334	20231020	133800	248610880	5010	5020	5020	5010	1564
335	20231020	133700	240765240	5040	5040	5040	5040	0
336	20231020	133600	240765240	5040	5040	5040	5040	1
337	20231020	133500	240760200	5010	5010	5010	5010	0
338	20231020	133400	240760200	5010	5010	5010	5010	0
339	20231020	133300	240760200	5010	5030	5030	5010	408
340	20231020	133200	238715880	5030	5020	5030	5020	988
341	20231020	133100	233751140	5010	5010	5010	5010	162
342	20231020	133000	232939520	5010	5010	5010	5010	0
343	20231020	132900	232939520	5010	5010	5010	5010	0
344	20231020	132800	232939520	5010	5010	5010	5010	0
345	20231020	132700	232939520	5010	5010	5010	5010	30
346	20231020	132600	232789220	5020	5020	5020	5020	0
347	20231020	132500	232789220	5020	5020	5020	5020	0
348	20231020	132400	232789220	5020	5020	5020	5020	0
349	20231020	132300	232789220	5020	5020	5020	5020	10
350	20231020	132200	232739020	5030	5030	5030	5030	0
351	20231020	132100	232739020	5030	5030	5030	5030	0
352	20231020	132000	232739020	5030	5030	5030	5030	0
353	20231020	131900	232739020	5030	5030	5030	5030	0
354	20231020	131800	232739020	5030	5030	5030	5030	0
355	20231020	131700	232739020	5030	5030	5030	5030	0
356	20231020	131600	232739020	5030	5030	5030	5030	0
357	20231020	131500	232739020	5030	5030	5030	5030	1
358	20231020	131400	232733990	5000	5000	5000	5000	200
359	20231020	131300	231733990	5000	5000	5000	5000	0
360	20231020	131200	231733990	5000	5010	5010	5000	443
361	20231020	131100	229516550	5020	5020	5020	5020	0
362	20231020	131000	229516550	5020	5030	5030	5020	26
363	20231020	130900	229385840	5030	5030	5030	5030	0
364	20231020	130800	229385840	5030	5030	5030	5030	0
365	20231020	130700	229385840	5030	5030	5030	5030	0
366	20231020	130600	229385840	5030	5030	5030	5030	0
367	20231020	130500	229385840	5030	5030	5030	5030	50
368	20231020	130400	229134340	5030	5030	5030	5030	0
369	20231020	130300	229134340	5030	5030	5030	5030	0
370	20231020	130200	229134340	5030	5030	5030	5030	3
371	20231020	130100	229119250	5030	5030	5030	5030	0
372	20231020	130000	229119250	5030	5030	5030	5030	0
373	20231020	125900	229119250	5030	5030	5030	5030	0
374	20231020	125800	229119250	5030	5030	5030	5030	0
375	20231020	125700	229119250	5030	5030	5030	5030	0
376	20231020	125600	229119250	5030	5030	5030	5030	0
377	20231020	125500	229119250	5030	5030	5030	5030	1
378	20231020	125400	229114220	5010	5010	5010	5010	25
379	20231020	125300	228988970	5030	5030	5030	5030	0
380	20231020	125200	228988970	5030	5030	5030	5030	5
381	20231020	125100	228963820	5030	5030	5030	5030	0
382	20231020	125000	228963820	5030	5030	5030	5030	0
383	20231020	124900	228963820	5030	5030	5030	5030	1
384	20231020	124800	228958790	5020	5020	5020	5020	200
385	20231020	124700	227954790	5030	5030	5030	5030	0
386	20231020	124600	227954790	5030	5030	5030	5030	0
387	20231020	124500	227954790	5030	5030	5030	5030	0
388	20231020	124400	227954790	5030	5030	5030	5030	0
389	20231020	124300	227954790	5030	5030	5030	5030	0
390	20231020	124200	227954790	5030	5030	5030	5030	0
391	20231020	124100	227954790	5030	5030	5030	5030	0
392	20231020	124000	227954790	5030	5030	5030	5030	0
393	20231020	123900	227954790	5030	5030	5030	5030	0
394	20231020	123800	227954790	5030	5030	5030	5030	0
395	20231020	123700	227954790	5030	5030	5030	5030	0
396	20231020	123600	227954790	5030	5030	5030	5030	0
397	20231020	123500	227954790	5030	5030	5030	5030	0
398	20231020	123400	227954790	5030	5030	5030	5030	0
399	20231020	123300	227954790	5030	5030	5030	5030	0
400	20231020	123200	227954790	5030	5030	5030	5030	0
401	20231020	123100	227954790	5030	5030	5030	5030	1
402	20231020	123000	227949760	5000	5030	5030	5000	11
403	20231020	122900	227894730	5010	5010	5010	5010	326
404	20231020	122800	226261470	5030	5030	5030	5030	0
405	20231020	122700	226261470	5030	5030	5030	5030	0
406	20231020	122600	226261470	5030	5030	5030	5030	0
407	20231020	122500	226261470	5030	5030	5030	5030	0
408	20231020	122400	226261470	5030	5030	5030	5030	0
409	20231020	122300	226261470	5030	5030	5030	5030	0
410	20231020	122200	226261470	5030	5030	5030	5030	1
411	20231020	122100	226256440	5000	5010	5010	5000	199
412	20231020	122000	225260460	5010	5010	5010	5010	0
413	20231020	121900	225260460	5010	5010	5010	5010	3
414	20231020	121800	225245430	5030	5030	5030	5030	1
415	20231020	121700	225240400	5020	5030	5030	5020	152
416	20231020	121600	224475850	5030	5030	5030	5030	0
417	20231020	121500	224475850	5030	5030	5030	5030	500
418	20231020	121400	221960850	5030	5030	5030	5030	0
419	20231020	121300	221960850	5030	5030	5030	5030	0
420	20231020	121200	221960850	5030	5020	5030	5020	1002
421	20231020	121100	216929790	5030	5030	5030	5030	0
422	20231020	121000	216929790	5030	5030	5030	5030	0
423	20231020	120900	216929790	5030	5030	5030	5030	0
424	20231020	120800	216929790	5030	5030	5030	5030	0
425	20231020	120700	216929790	5030	5030	5030	5030	0
426	20231020	120600	216929790	5030	5030	5030	5030	0
427	20231020	120500	216929790	5030	5030	5030	5030	0
428	20231020	120400	216929790	5030	5030	5030	5030	0
429	20231020	120300	216929790	5030	5030	5030	5030	0
430	20231020	120200	216929790	5030	5030	5030	5030	0
431	20231020	120100	216929790	5030	5030	5030	5030	0
432	20231020	120000	216929790	5030	5030	5030	5030	0
433	20231020	115900	216929790	5030	5030	5030	5030	1
434	20231020	115800	216924760	5020	5020	5020	5020	654
435	20231020	115700	213641680	5020	5020	5020	5020	0
436	20231020	115600	213641680	5020	5020	5020	5020	0
437	20231020	115500	213641680	5020	5020	5020	5020	0
438	20231020	115400	213641680	5020	5020	5020	5020	10
439	20231020	115300	213591480	5020	5020	5020	5020	22
440	20231020	115200	213481040	5010	5010	5010	5010	0
441	20231020	115100	213481040	5010	4995	5010	4990	671
442	20231020	115000	210129865	4995	4995	5000	4995	839
443	20231020	114900	205937165	4995	4995	4995	4995	541
444	20231020	114800	203234870	5000	5000	5000	5000	16
445	20231020	114700	203154870	5000	5000	5000	5000	0
446	20231020	114600	203154870	5000	5000	5000	5000	0
447	20231020	114500	203154870	5000	5000	5000	5000	0
448	20231020	114400	203154870	5000	5000	5000	5000	1
449	20231020	114300	203149870	5000	5000	5000	5000	0
450	20231020	114200	203149870	5000	5000	5000	5000	0
451	20231020	114100	203149870	5000	4995	5000	4995	10
452	20231020	114000	203099915	5000	5000	5000	5000	0
453	20231020	113900	203099915	5000	5000	5000	5000	0
454	20231020	113800	203099915	5000	5000	5000	5000	1
455	20231020	113700	203094915	4995	4995	4995	4995	0
456	20231020	113600	203094915	4995	4995	4995	4995	362
457	20231020	113500	201286725	5000	5000	5000	5000	1
458	20231020	113400	201281725	4995	5000	5000	4995	129
459	20231020	113300	200637365	5010	5010	5010	5010	0
460	20231020	113200	200637365	5010	5010	5010	5010	0
461	20231020	113100	200637365	5010	5010	5010	5010	0
462	20231020	113000	200637365	5010	5010	5010	5010	1
463	20231020	112900	200632355	4995	4995	4995	4995	0
464	20231020	112800	200632355	4995	4995	4995	4995	0
465	20231020	112700	200632355	4995	4995	4995	4995	200
466	20231020	112600	199633355	5020	5020	5020	5020	0
467	20231020	112500	199633355	5020	5020	5020	5020	0
468	20231020	112400	199633355	5020	5020	5020	5020	0
469	20231020	112300	199633355	5020	5020	5020	5020	1
470	20231020	112200	199628335	5020	5020	5020	5020	1
471	20231020	112100	199623315	5020	5020	5020	5020	0
472	20231020	112000	199623315	5020	5020	5020	5020	0
473	20231020	111900	199623315	5020	5020	5020	5020	0
474	20231020	111800	199623315	5020	5020	5020	5020	0
475	20231020	111700	199623315	5020	5020	5020	5020	0
476	20231020	111600	199623315	5020	5020	5020	5020	0
477	20231020	111500	199623315	5020	5020	5020	5020	29
478	20231020	111400	199477735	4985	4985	4985	4985	0
479	20231020	111300	199477735	4985	4985	4985	4985	0
480	20231020	111200	199477735	4985	4985	4985	4985	0
481	20231020	111100	199477735	4985	4985	4985	4985	0
482	20231020	111000	199477735	4985	4985	4985	4985	0
483	20231020	110900	199477735	4985	4990	4990	4985	350
484	20231020	110800	197732380	5020	5020	5020	5020	1
485	20231020	110700	197727360	5020	5010	5020	5010	2
486	20231020	110600	197717330	5010	5010	5010	5010	1
487	20231020	110500	197712320	5010	5010	5010	5010	0
488	20231020	110400	197712320	5010	5010	5010	5010	0
489	20231020	110300	197712320	5010	5010	5010	5010	0
490	20231020	110200	197712320	5010	5010	5010	5010	0
491	20231020	110100	197712320	5010	5010	5010	5010	0
492	20231020	110000	197712320	5010	5010	5010	5010	1
493	20231020	105900	197707310	4995	4990	4995	4990	1538
494	20231020	105800	190029500	4995	4995	4995	4995	1
495	20231020	105700	190024505	4985	4985	4985	4985	10
496	20231020	105600	189974655	4985	4985	4985	4985	13
497	20231020	105500	189909850	4985	4985	4985	4985	1
498	20231020	105400	189904865	4985	4985	4985	4985	1
499	20231020	105300	189899880	4980	4980	4980	4980	0
500	20231020	105200	189899880	4980	4980	4980	4980	0
501	20231020	105100	189899880	4980	4995	4995	4980	101
502	20231020	105000	189396885	4995	4995	4995	4995	4
503	20231020	104900	189376905	4980	4980	4980	4980	0
504	20231020	104800	189376905	4980	4980	4980	4980	0
505	20231020	104700	189376905	4980	4980	4980	4980	40
506	20231020	104600	189177705	4980	4980	4980	4980	29
507	20231020	104500	189033285	4980	4980	4980	4980	0
508	20231020	104400	189033285	4980	4980	4980	4980	499
509	20231020	104300	186548265	4980	4980	4980	4980	0
510	20231020	104200	186548265	4980	4980	4980	4980	0
511	20231020	104100	186548265	4980	4985	4985	4980	200
512	20231020	104000	185552165	4995	5010	5010	4995	378
513	20231020	103900	183664040	4995	4995	4995	4995	0
514	20231020	103800	183664040	4995	4995	4995	4995	0
515	20231020	103700	183664040	4995	4995	4995	4995	0
516	20231020	103600	183664040	4995	4995	4995	4995	0
517	20231020	103500	183664040	4995	4995	4995	4995	156
518	20231020	103400	182884820	4995	4995	4995	4995	0
519	20231020	103300	182884820	4995	4995	4995	4995	77
520	20231020	103200	182500205	5020	4995	5020	4995	6
521	20231020	103100	182470210	5000	5000	5000	5000	0
522	20231020	103000	182470210	5000	5000	5000	5000	656
523	20231020	102900	179190210	5000	5000	5000	5000	50
524	20231020	102800	178940210	5000	5000	5000	5000	2
525	20231020	102700	178930210	5000	5000	5000	5000	465
526	20231020	102600	176605210	4995	4995	5000	4995	38
527	20231020	102500	176415390	5000	5000	5000	5000	0
528	20231020	102400	176415390	5000	5000	5000	5000	0
529	20231020	102300	176415390	5000	5000	5000	5000	0
530	20231020	102200	176415390	5000	5000	5000	5000	5
531	20231020	102100	176390390	4975	4985	4985	4975	1000
532	20231020	102000	171410985	4995	5000	5000	4995	234
533	20231020	101900	170241855	5040	5040	5040	5040	0
534	20231020	101800	170241855	5040	5040	5040	5040	0
535	20231020	101700	170241855	5040	5020	5040	5020	497
536	20231020	101600	167741265	5020	4990	5020	4990	828
537	20231020	101500	163605480	4990	4990	4990	4990	1
538	20231020	101400	163600490	4980	4990	4990	4980	795
539	20231020	101300	159641330	4990	4995	4995	4990	55
540	20231020	101200	159366620	4980	4995	4995	4980	37
541	20231020	101100	159182330	4980	4985	4985	4980	346
542	20231020	101000	157458995	4990	4990	4990	4990	0
543	20231020	100900	157458995	4990	4990	4990	4990	575
544	20231020	100800	154589745	4990	4990	4990	4990	1
545	20231020	100700	154584755	4980	4980	4980	4980	285
546	20231020	100600	153165455	4980	4980	4980	4980	60
547	20231020	100500	152866655	4980	4980	4980	4980	169
548	20231020	100400	152025035	4980	4985	4985	4980	4614
549	20231020	100300	129041905	4990	4990	4990	4990	15
550	20231020	100200	128967055	4985	4985	4985	4985	1068
551	20231020	100100	123643075	4990	4990	4990	4990	5
552	20231020	100000	123618125	4990	4990	4990	4990	47
553	20231020	095900	123383595	4990	4990	4990	4985	1175
554	20231020	095800	117522345	4995	5000	5000	4995	123
555	20231020	095700	116907955	5000	5010	5010	5000	14
556	20231020	095600	116837945	5020	5020	5020	5020	3
557	20231020	095500	116822885	5020	5020	5020	5020	0
558	20231020	095400	116822885	5020	5020	5020	5020	2
559	20231020	095300	116812845	5020	5020	5020	5020	3
560	20231020	095200	116797785	5010	4990	5010	4990	7
561	20231020	095100	116762735	5020	5020	5020	5020	1
562	20231020	095000	116757715	5030	4990	5030	4990	828
563	20231020	094900	112625925	4990	4995	5030	4990	3859
564	20231020	094800	93360475	4995	4995	4995	4995	0
565	20231020	094700	93360475	4995	4995	4995	4995	250
566	20231020	094600	92111725	4995	5000	5000	4995	450
567	20231020	094500	89862930	5000	5000	5000	5000	1
568	20231020	094400	89857930	4995	4995	4995	4995	0
569	20231020	094300	89857930	4995	4995	4995	4995	923
570	20231020	094200	85247545	4995	5000	5000	4995	1967
571	20231020	094100	75415430	5010	5020	5020	5010	612
572	20231020	094000	72345800	5030	5030	5030	5030	0
573	20231020	093900	72345800	5030	5030	5030	5030	0
574	20231020	093800	72345800	5030	5020	5030	5020	55
575	20231020	093700	72069170	5030	5030	5030	5030	536
576	20231020	093600	69373090	5030	5030	5030	5030	1
577	20231020	093500	69368060	5030	5030	5030	5030	1
578	20231020	093400	69363030	5030	5030	5030	5030	9
579	20231020	093300	69317760	5010	5010	5010	5010	70
580	20231020	093200	68967060	5010	5020	5020	5010	2041
581	20231020	093100	58740590	5020	5030	5030	5020	697
582	20231020	093000	55241150	5030	5030	5030	5030	0
583	20231020	092900	55241150	5030	5030	5030	5030	0
584	20231020	092800	55241150	5030	5030	5030	5030	2
585	20231020	092700	55231090	5020	5020	5020	5020	93
586	20231020	092600	54764230	5030	5030	5030	5030	0
587	20231020	092500	54764230	5030	5030	5030	5030	55
588	20231020	092400	54487580	5030	5030	5030	5030	26
589	20231020	092300	54356800	5030	5030	5030	5030	40
590	20231020	092200	54155600	5040	5040	5040	5040	0
591	20231020	092100	54155600	5040	5040	5040	5040	0
592	20231020	092000	54155600	5040	5040	5040	5040	3
593	20231020	091900	54140480	5040	5030	5040	5030	203
594	20231020	091800	53117390	5040	5040	5040	5040	9
595	20231020	091700	53072030	5050	5020	5050	5010	122
596	20231020	091600	52459550	5020	5030	5030	5020	3603
597	20231020	091500	34355060	5050	5050	5050	5050	2
598	20231020	091400	34344960	5050	5050	5050	5040	130
599	20231020	091300	33689460	5040	5040	5040	5040	0
600	20231020	091200	33689460	5040	5040	5040	5040	1
601	20231020	091100	33684420	5040	5040	5040	5040	10
602	20231020	091000	33634020	5070	5070	5070	5070	0
603	20231020	090900	33634020	5070	5070	5070	5070	11
604	20231020	090800	33578250	5030	5030	5030	5030	500
605	20231020	090700	31063250	5060	5060	5060	5060	39
606	20231020	090600	30865910	5060	5060	5060	5060	0
607	20231020	090500	30865910	5060	5060	5060	5060	1
608	20231020	090400	30860850	5030	5030	5030	5030	545
609	20231020	090300	28119500	5030	5030	5030	5030	223
610	20231020	090200	26997810	5030	5030	5030	5030	0
611	20231020	090100	26997810	5030	5040	5060	5030	5038
612	20231020	090000	1606400	5020	5020	5020	5020	320