KissMeData/067990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193100	1513291170	5080	5080	5080	5080	2613
3	20231020	193000	1513291170	5080	5080	5080	5080	0
4	20231020	192900	1513291170	5080	5080	5080	5080	0
5	20231020	192800	1513291170	5080	5080	5080	5080	0
6	20231020	192700	1513291170	5080	5080	5080	5080	0
7	20231020	192600	1513291170	5080	5080	5080	5080	0
8	20231020	192500	1513291170	5080	5080	5080	5080	0
9	20231020	192400	1513291170	5080	5080	5080	5080	0
10	20231020	192300	1513291170	5080	5080	5080	5080	0
11	20231020	192200	1513291170	5080	5080	5080	5080	0
12	20231020	192100	1513291170	5080	5080	5080	5080	0
13	20231020	192000	1513291170	5080	5080	5080	5080	0
14	20231020	191900	1513291170	5080	5080	5080	5080	0
15	20231020	191800	1513291170	5080	5080	5080	5080	0
16	20231020	191700	1513291170	5080	5080	5080	5080	0
17	20231020	191600	1513291170	5080	5080	5080	5080	0
18	20231020	191500	1513291170	5080	5080	5080	5080	0
19	20231020	191400	1513291170	5080	5080	5080	5080	0
20	20231020	191300	1513291170	5080	5080	5080	5080	0
21	20231020	191200	1513291170	5080	5080	5080	5080	0
22	20231020	191100	1513291170	5080	5080	5080	5080	0
23	20231020	191000	1513291170	5080	5080	5080	5080	0
24	20231020	190900	1513291170	5080	5080	5080	5080	0
25	20231020	190800	1513291170	5080	5080	5080	5080	0
26	20231020	190700	1513291170	5080	5080	5080	5080	0
27	20231020	190600	1513291170	5080	5080	5080	5080	0
28	20231020	190500	1513291170	5080	5080	5080	5080	0
29	20231020	190400	1513291170	5080	5080	5080	5080	0
30	20231020	190300	1513291170	5080	5080	5080	5080	0
31	20231020	190200	1513291170	5080	5080	5080	5080	0
32	20231020	190100	1513291170	5080	5080	5080	5080	2613
33	20231020	190000	1513291170	5080	5080	5080	5080	0
34	20231020	185900	1513291170	5080	5080	5080	5080	0
35	20231020	185800	1513291170	5080	5080	5080	5080	0
36	20231020	185700	1513291170	5080	5080	5080	5080	0
37	20231020	185600	1513291170	5080	5080	5080	5080	0
38	20231020	185500	1513291170	5080	5080	5080	5080	0
39	20231020	185400	1513291170	5080	5080	5080	5080	0
40	20231020	185300	1513291170	5080	5080	5080	5080	0
41	20231020	185200	1513291170	5080	5080	5080	5080	0
42	20231020	185100	1513291170	5080	5080	5080	5080	0
43	20231020	185000	1513291170	5080	5080	5080	5080	0
44	20231020	184900	1513291170	5080	5080	5080	5080	0
45	20231020	184800	1513291170	5080	5080	5080	5080	0
46	20231020	184700	1513291170	5080	5080	5080	5080	0
47	20231020	184600	1513291170	5080	5080	5080	5080	0
48	20231020	184500	1513291170	5080	5080	5080	5080	0
49	20231020	184400	1513291170	5080	5080	5080	5080	0
50	20231020	184300	1513291170	5080	5080	5080	5080	0
51	20231020	184200	1513291170	5080	5080	5080	5080	0
52	20231020	184100	1513291170	5080	5080	5080	5080	0
53	20231020	184000	1513291170	5080	5080	5080	5080	0
54	20231020	183900	1513291170	5080	5080	5080	5080	0
55	20231020	183800	1513291170	5080	5080	5080	5080	0
56	20231020	183700	1513291170	5080	5080	5080	5080	0
57	20231020	183600	1513291170	5080	5080	5080	5080	0
58	20231020	183500	1513291170	5080	5080	5080	5080	0
59	20231020	183400	1513291170	5080	5080	5080	5080	0
60	20231020	183300	1513291170	5080	5080	5080	5080	0
61	20231020	183200	1513291170	5080	5080	5080	5080	0
62	20231020	183100	1513291170	5080	5080	5080	5080	2613
63	20231020	183000	1513291170	5080	5080	5080	5080	0
64	20231020	182900	1513291170	5080	5080	5080	5080	0
65	20231020	182800	1513291170	5080	5080	5080	5080	0
66	20231020	182700	1513291170	5080	5080	5080	5080	0
67	20231020	182600	1513291170	5080	5080	5080	5080	0
68	20231020	182500	1513291170	5080	5080	5080	5080	0
69	20231020	182400	1513291170	5080	5080	5080	5080	0
70	20231020	182300	1513291170	5080	5080	5080	5080	0
71	20231020	182200	1513291170	5080	5080	5080	5080	0
72	20231020	182100	1513291170	5080	5080	5080	5080	0
73	20231020	182000	1513291170	5080	5080	5080	5080	0
74	20231020	181900	1513291170	5080	5080	5080	5080	0
75	20231020	181800	1513291170	5080	5080	5080	5080	0
76	20231020	181700	1513291170	5080	5080	5080	5080	0
77	20231020	181600	1513291170	5080	5080	5080	5080	0
78	20231020	181500	1513291170	5080	5080	5080	5080	0
79	20231020	181400	1513291170	5080	5080	5080	5080	0
80	20231020	181300	1513291170	5080	5080	5080	5080	0
81	20231020	181200	1513291170	5080	5080	5080	5080	0
82	20231020	181100	1513291170	5080	5080	5080	5080	0
83	20231020	181000	1513291170	5080	5080	5080	5080	0
84	20231020	180900	1513291170	5080	5080	5080	5080	0
85	20231020	180800	1513291170	5080	5080	5080	5080	0
86	20231020	180700	1513291170	5080	5080	5080	5080	0
87	20231020	180600	1513291170	5080	5080	5080	5080	0
88	20231020	180500	1513291170	5080	5080	5080	5080	0
89	20231020	180400	1513291170	5080	5080	5080	5080	0
90	20231020	180300	1513291170	5080	5080	5080	5080	0
91	20231020	180200	1513291170	5080	5080	5080	5080	0
92	20231020	180100	1513291170	5080	5080	5080	5080	2613
93	20231020	180000	1513291170	5080	5080	5080	5080	0
94	20231020	175900	1513291170	5080	5080	5080	5080	0
95	20231020	175800	1513291170	5080	5080	5080	5080	0
96	20231020	175700	1513291170	5080	5080	5080	5080	0
97	20231020	175600	1513291170	5080	5080	5080	5080	0
98	20231020	175500	1513291170	5080	5080	5080	5080	0
99	20231020	175400	1513291170	5080	5080	5080	5080	0
100	20231020	175300	1513291170	5080	5080	5080	5080	0
101	20231020	175200	1513291170	5080	5080	5080	5080	0
102	20231020	175100	1513291170	5080	5080	5080	5080	0
103	20231020	175000	1513291170	5080	5080	5080	5080	0
104	20231020	174900	1513291170	5080	5080	5080	5080	0
105	20231020	174800	1513291170	5080	5080	5080	5080	0
106	20231020	174700	1513291170	5080	5080	5080	5080	0
107	20231020	174600	1513291170	5080	5080	5080	5080	0
108	20231020	174500	1513291170	5080	5080	5080	5080	0
109	20231020	174400	1513291170	5080	5080	5080	5080	0
110	20231020	174300	1513291170	5080	5080	5080	5080	0
111	20231020	174200	1513291170	5080	5080	5080	5080	0
112	20231020	174100	1513291170	5080	5080	5080	5080	0
113	20231020	174000	1513291170	5080	5080	5080	5080	0
114	20231020	173900	1513291170	5080	5080	5080	5080	0
115	20231020	173800	1513291170	5080	5080	5080	5080	0
116	20231020	173700	1513291170	5080	5080	5080	5080	0
117	20231020	173600	1513291170	5080	5080	5080	5080	0
118	20231020	173500	1513291170	5080	5080	5080	5080	0
119	20231020	173400	1513291170	5080	5080	5080	5080	0
120	20231020	173300	1513291170	5080	5080	5080	5080	0
121	20231020	173200	1513291170	5080	5080	5080	5080	0
122	20231020	173100	1513291170	5080	5080	5080	5080	2613
123	20231020	173000	1513291170	5080	5080	5080	5080	0
124	20231020	172900	1513291170	5080	5080	5080	5080	0
125	20231020	172800	1513291170	5080	5080	5080	5080	0
126	20231020	172700	1513291170	5080	5080	5080	5080	0
127	20231020	172600	1513291170	5080	5080	5080	5080	0
128	20231020	172500	1513291170	5080	5080	5080	5080	0
129	20231020	172400	1513291170	5080	5080	5080	5080	0
130	20231020	172300	1513291170	5080	5080	5080	5080	0
131	20231020	172200	1513291170	5080	5080	5080	5080	0
132	20231020	172100	1513291170	5080	5080	5080	5080	0
133	20231020	172000	1513291170	5080	5080	5080	5080	0
134	20231020	171900	1513291170	5080	5080	5080	5080	0
135	20231020	171800	1513291170	5080	5080	5080	5080	0
136	20231020	171700	1513291170	5080	5080	5080	5080	0
137	20231020	171600	1513291170	5080	5080	5080	5080	0
138	20231020	171500	1513291170	5080	5080	5080	5080	0
139	20231020	171400	1513291170	5080	5080	5080	5080	0
140	20231020	171300	1513291170	5080	5080	5080	5080	0
141	20231020	171200	1513291170	5080	5080	5080	5080	0
142	20231020	171100	1513291170	5080	5080	5080	5080	0
143	20231020	171000	1513291170	5080	5080	5080	5080	0
144	20231020	170900	1513291170	5080	5080	5080	5080	0
145	20231020	170800	1513291170	5080	5080	5080	5080	0
146	20231020	170700	1513291170	5080	5080	5080	5080	0
147	20231020	170600	1513291170	5080	5080	5080	5080	0
148	20231020	170500	1513291170	5080	5080	5080	5080	0
149	20231020	170400	1513291170	5080	5080	5080	5080	0
150	20231020	170300	1513291170	5080	5080	5080	5080	0
151	20231020	170200	1513291170	5080	5080	5080	5080	0
152	20231020	170100	1513291170	5080	5080	5080	5080	2613
153	20231020	170000	1513291170	5080	5080	5080	5080	0
154	20231020	165900	1513291170	5080	5080	5080	5080	0
155	20231020	165800	1513291170	5080	5080	5080	5080	0
156	20231020	165700	1513291170	5080	5080	5080	5080	0
157	20231020	165600	1513291170	5080	5080	5080	5080	0
158	20231020	165500	1513291170	5080	5080	5080	5080	0
159	20231020	165400	1513291170	5080	5080	5080	5080	0
160	20231020	165300	1513291170	5080	5080	5080	5080	0
161	20231020	165200	1513291170	5080	5080	5080	5080	0
162	20231020	165100	1513291170	5080	5080	5080	5080	0
163	20231020	165000	1513291170	5080	5080	5080	5080	0
164	20231020	164900	1513291170	5080	5080	5080	5080	0
165	20231020	164800	1513291170	5080	5080	5080	5080	0
166	20231020	164700	1513291170	5080	5080	5080	5080	0
167	20231020	164600	1513291170	5080	5080	5080	5080	0
168	20231020	164500	1513291170	5080	5080	5080	5080	0
169	20231020	164400	1513291170	5080	5080	5080	5080	0
170	20231020	164300	1513291170	5080	5080	5080	5080	0
171	20231020	164200	1513291170	5080	5080	5080	5080	0
172	20231020	164100	1513291170	5080	5080	5080	5080	0
173	20231020	164000	1513291170	5080	5080	5080	5080	0
174	20231020	163900	1513291170	5080	5080	5080	5080	0
175	20231020	163800	1513291170	5080	5080	5080	5080	0
176	20231020	163700	1513291170	5080	5080	5080	5080	0
177	20231020	163600	1513291170	5080	5080	5080	5080	0
178	20231020	163500	1513291170	5080	5080	5080	5080	0
179	20231020	163400	1513291170	5080	5080	5080	5080	0
180	20231020	163300	1513291170	5080	5080	5080	5080	0
181	20231020	163200	1513291170	5080	5080	5080	5080	0
182	20231020	163100	1513291170	5080	5080	5080	5080	2613
183	20231020	163000	1513291170	5080	5080	5080	5080	0
184	20231020	162900	1513291170	5080	5080	5080	5080	0
185	20231020	162800	1513291170	5080	5080	5080	5080	0
186	20231020	162700	1513291170	5080	5080	5080	5080	0
187	20231020	162600	1513291170	5080	5080	5080	5080	0
188	20231020	162500	1513291170	5080	5080	5080	5080	0
189	20231020	162400	1513291170	5080	5080	5080	5080	0
190	20231020	162300	1513291170	5080	5080	5080	5080	0
191	20231020	162200	1513291170	5080	5080	5080	5080	0
192	20231020	162100	1513291170	5080	5080	5080	5080	0
193	20231020	162000	1513291170	5080	5080	5080	5080	0
194	20231020	161900	1513291170	5080	5080	5080	5080	0
195	20231020	161800	1513291170	5080	5080	5080	5080	0
196	20231020	161700	1513291170	5080	5080	5080	5080	0
197	20231020	161600	1513291170	5080	5080	5080	5080	0
198	20231020	161500	1513291170	5080	5080	5080	5080	0
199	20231020	161400	1513291170	5080	5080	5080	5080	0
200	20231020	161300	1513291170	5080	5080	5080	5080	0
201	20231020	161200	1513291170	5080	5080	5080	5080	0
202	20231020	161100	1513291170	5080	5080	5080	5080	0
203	20231020	161000	1513291170	5080	5080	5080	5080	0
204	20231020	160900	1513291170	5080	5080	5080	5080	0
205	20231020	160800	1513291170	5080	5080	5080	5080	0
206	20231020	160700	1513291170	5080	5080	5080	5080	0
207	20231020	160600	1513291170	5080	5080	5080	5080	0
208	20231020	160500	1513291170	5080	5080	5080	5080	0
209	20231020	160400	1513291170	5080	5080	5080	5080	0
210	20231020	160300	1513291170	5080	5080	5080	5080	0
211	20231020	160200	1513291170	5080	5080	5080	5080	0
212	20231020	160100	1513291170	5080	5080	5080	5080	2613
213	20231020	160000	1513291170	5080	5080	5080	5080	0
214	20231020	155900	1513291170	5080	5080	5080	5080	0
215	20231020	155800	1513291170	5080	5080	5080	5080	0
216	20231020	155700	1513291170	5080	5080	5080	5080	0
217	20231020	155600	1513291170	5080	5080	5080	5080	0
218	20231020	155500	1513291170	5080	5080	5080	5080	0
219	20231020	155400	1513291170	5080	5080	5080	5080	0
220	20231020	155300	1513291170	5080	5080	5080	5080	0
221	20231020	155200	1513291170	5080	5080	5080	5080	0
222	20231020	155100	1513291170	5080	5080	5080	5080	0
223	20231020	155000	1513291170	5080	5080	5080	5080	0
224	20231020	154900	1513291170	5080	5080	5080	5080	0
225	20231020	154800	1513291170	5080	5080	5080	5080	0
226	20231020	154700	1513291170	5080	5080	5080	5080	0
227	20231020	154600	1513291170	5080	5080	5080	5080	0
228	20231020	154500	1513291170	5080	5080	5080	5080	0
229	20231020	154400	1513291170	5080	5080	5080	5080	0
230	20231020	154300	1513291170	5080	5080	5080	5080	0
231	20231020	154200	1513291170	5080	5080	5080	5080	0
232	20231020	154100	1513291170	5080	5080	5080	5080	0
233	20231020	154000	1513291170	5080	5080	5080	5080	0
234	20231020	153900	1513291170	5080	5080	5080	5080	0
235	20231020	153800	1513291170	5080	5080	5080	5080	0
236	20231020	153700	1513291170	5080	5080	5080	5080	0
237	20231020	153600	1513291170	5080	5080	5080	5080	0
238	20231020	153500	1513291170	5080	5080	5080	5080	0
239	20231020	153400	1513291170	5080	5080	5080	5080	0
240	20231020	153300	1513291170	5080	5080	5080	5080	0
241	20231020	153200	1513291170	5080	5080	5080	5080	0
242	20231020	153100	1513291170	5080	5080	5080	5080	2613
243	20231020	153000	1513291170	5080	5080	5080	5080	2613
244	20231020	152900	1500017130	5060	5060	5060	5060	0
245	20231020	152800	1500017130	5060	5060	5060	5060	0
246	20231020	152700	1500017130	5060	5060	5060	5060	0
247	20231020	152600	1500017130	5060	5060	5060	5060	0
248	20231020	152500	1500017130	5060	5060	5060	5060	0
249	20231020	152400	1500017130	5060	5060	5060	5060	0
250	20231020	152300	1500017130	5060	5060	5060	5060	0
251	20231020	152200	1500017130	5060	5060	5060	5060	0
252	20231020	152100	1500017130	5060	5060	5060	5060	0
253	20231020	152000	1500017130	5060	5060	5060	5060	0
254	20231020	151900	1500017130	5060	5060	5060	5060	1621
255	20231020	151800	1491814870	5060	5060	5060	5060	2000
256	20231020	151700	1481694870	5070	5060	5070	5060	4458
257	20231020	151600	1459113850	5060	5060	5060	5060	284
258	20231020	151500	1457676810	5060	5050	5060	5050	2020
259	20231020	151400	1447458110	5040	5040	5040	5040	2000
260	20231020	151300	1437378110	5050	5050	5050	5050	0
261	20231020	151200	1437378110	5050	5050	5050	5050	505
262	20231020	151100	1434827860	5050	5030	5050	5000	2617
263	20231020	151000	1421627350	5000	5000	5000	5000	0
264	20231020	150900	1421627350	5000	5000	5000	4980	3602
265	20231020	150800	1403664685	5010	5010	5010	5010	0
266	20231020	150700	1403664685	5010	5010	5010	5010	0
267	20231020	150600	1403664685	5010	5010	5010	4990	4107
268	20231020	150500	1383150625	5000	5000	5000	5000	0
269	20231020	150400	1383150625	5000	5000	5000	5000	0
270	20231020	150300	1383150625	5000	5010	5010	5000	3600
271	20231020	150200	1365150345	5010	5010	5010	5010	44
272	20231020	150100	1364929905	5010	5020	5020	5010	115
273	20231020	150000	1364353285	5010	5050	5050	5000	5934
274	20231020	145900	1334592305	5050	5070	5070	5050	1593
275	20231020	145800	1326540385	5060	5050	5070	5040	6793
276	20231020	145700	1292202085	5040	5010	5040	5000	5092
277	20231020	145600	1266692735	5010	5000	5010	5000	114
278	20231020	145500	1266122275	5000	5030	5040	5000	2342
279	20231020	145400	1254391025	5010	5020	5050	5010	406
280	20231020	145300	1252353225	5050	5050	5060	5020	118
281	20231020	145200	1251760685	5020	5040	5070	5000	13684
282	20231020	145100	1183197705	5070	5070	5080	5040	2503
283	20231020	145000	1170572505	5080	5090	5090	5060	268
284	20231020	144900	1169212555	5090	5080	5090	5080	10
285	20231020	144800	1169161745	5090	5080	5090	5070	32
286	20231020	144700	1168999175	5090	5080	5090	5050	2201
287	20231020	144600	1157878085	5090	5090	5090	5090	0
288	20231020	144500	1157878085	5090	5090	5090	5090	0
289	20231020	144400	1157878085	5090	5090	5090	5090	0
290	20231020	144300	1157878085	5090	5080	5090	5060	2228
291	20231020	144200	1146603885	5090	5090	5090	5090	0
292	20231020	144100	1146603885	5090	5090	5090	5090	0
293	20231020	144000	1146603885	5090	5090	5090	5090	0
294	20231020	143900	1146603885	5090	5090	5090	5060	2201
295	20231020	143800	1135445865	5100	5100	5100	5100	20
296	20231020	143700	1135343865	5110	5110	5110	5110	0
297	20231020	143600	1135343865	5110	5100	5110	5100	11
298	20231020	143500	1135287755	5110	5110	5110	5110	1
299	20231020	143400	1135282645	5110	5090	5110	5080	2201
300	20231020	143300	1124080225	5110	5090	5110	5090	25
301	20231020	143200	1123952905	5110	5090	5110	5090	5426
302	20231020	143100	1096295655	5090	5090	5090	5090	250
303	20231020	143000	1095023155	5090	5080	5090	5040	2262
304	20231020	142900	1083605125	5090	5090	5090	5090	0
305	20231020	142800	1083605125	5090	5090	5090	5090	0
306	20231020	142700	1083605125	5090	5090	5090	5090	0
307	20231020	142600	1083605125	5090	5080	5090	5040	2201
308	20231020	142500	1072488915	5090	5090	5090	5090	0
309	20231020	142400	1072488915	5090	5090	5090	5090	0
310	20231020	142300	1072488915	5090	5090	5090	5090	38
311	20231020	142200	1072295495	5100	5070	5100	5050	2201
312	20231020	142100	1061169345	5100	5100	5100	5100	0
313	20231020	142000	1061169345	5100	5100	5100	5100	0
314	20231020	141900	1061169345	5100	5080	5100	5080	1222
315	20231020	141800	1054953365	5090	5060	5090	5040	2201
316	20231020	141700	1043840305	5090	5090	5090	5090	0
317	20231020	141600	1043840305	5090	5090	5090	5090	0
318	20231020	141500	1043840305	5090	5090	5090	5090	0
319	20231020	141400	1043840305	5090	5090	5090	5090	0
320	20231020	141300	1043840305	5090	5070	5090	5050	2201
321	20231020	141200	1032710665	5090	5090	5090	5090	0
322	20231020	141100	1032710665	5090	5090	5090	5090	0
323	20231020	141000	1032710665	5090	5090	5090	5090	0
324	20231020	140900	1032710665	5090	5080	5090	5060	2201
325	20231020	140800	1021543595	5090	5090	5090	5090	1
326	20231020	140700	1021538505	5080	5090	5090	5080	739
327	20231020	140600	1017777095	5110	5110	5110	5110	0
328	20231020	140500	1017777095	5110	5090	5110	5060	3808
329	20231020	140400	998426735	5100	5100	5100	5100	0
330	20231020	140300	998426735	5100	5100	5100	5100	0
331	20231020	140200	998426735	5100	5100	5100	5100	0
332	20231020	140100	998426735	5100	5080	5100	5060	2201
333	20231020	140000	987266055	5100	5100	5100	5100	0
334	20231020	135900	987266055	5100	5090	5100	5090	302
335	20231020	135800	985728865	5090	5090	5090	5090	268
336	20231020	135700	984364745	5090	5070	5090	5060	2201
337	20231020	135600	973213745	5100	5090	5100	5090	6
338	20231020	135500	973183195	5100	5090	5100	5090	6
339	20231020	135400	973152645	5100	5090	5100	5090	302
340	20231020	135300	971615445	5100	5070	5100	5060	3593
341	20231020	135200	953389005	5070	5060	5070	5010	2551
342	20231020	135100	940553345	5080	5070	5080	5070	501
343	20231020	135000	938013265	5070	5070	5070	5070	0
344	20231020	134900	938013265	5070	5070	5070	5070	401
345	20231020	134800	935980195	5080	5050	5080	5030	2201
346	20231020	134700	924894265	5080	5080	5080	5080	0
347	20231020	134600	924894265	5080	5080	5080	5080	0
348	20231020	134500	924894265	5080	5080	5080	5080	0
349	20231020	134400	924894265	5080	5070	5080	5020	2730
350	20231020	134300	911123715	5080	5090	5090	5080	279
351	20231020	134200	909706385	5080	5080	5080	5080	400
352	20231020	134100	907674385	5090	5080	5090	5080	1777
353	20231020	134000	898636445	5070	5070	5070	5070	421
354	20231020	133900	896501975	5080	5060	5080	5010	4010
355	20231020	133800	876280695	5060	5060	5060	5060	250
356	20231020	133700	875015695	5060	5060	5060	5060	1
357	20231020	133600	875010635	5030	5030	5030	5030	0
358	20231020	133500	875010635	5030	5060	5060	5030	42
359	20231020	133400	874798145	5050	5050	5050	5050	378
360	20231020	133300	872889245	5040	5040	5040	5040	0
361	20231020	133200	872889245	5040	5040	5040	5040	0
362	20231020	133100	872889245	5040	5040	5040	5040	0
363	20231020	133000	872889245	5040	5040	5040	5040	5
364	20231020	132900	872864045	5040	5040	5040	5040	0
365	20231020	132800	872864045	5040	5040	5040	5040	0
366	20231020	132700	872864045	5040	5040	5040	5040	0
367	20231020	132600	872864045	5040	5040	5040	5040	0
368	20231020	132500	872864045	5040	5040	5040	5040	550
369	20231020	132400	870092045	5020	5020	5020	5020	40
370	20231020	132300	869891245	5030	5030	5030	5030	1
371	20231020	132200	869886215	5030	5030	5030	5030	0
372	20231020	132100	869886215	5030	5030	5030	5030	0
373	20231020	132000	869886215	5030	5030	5030	5030	414
374	20231020	131900	867803795	5030	5030	5030	5030	1
375	20231020	131800	867798765	5030	5030	5030	5030	0
376	20231020	131700	867798765	5030	5030	5030	5030	0
377	20231020	131600	867798765	5030	5030	5030	5030	0
378	20231020	131500	867798765	5030	5030	5030	5030	0
379	20231020	131400	867798765	5030	5030	5030	5030	0
380	20231020	131300	867798765	5030	5030	5030	5030	0
381	20231020	131200	867798765	5030	5030	5030	5030	250
382	20231020	131100	866541265	5030	5030	5030	5030	0
383	20231020	131000	866541265	5030	5030	5030	5030	0
384	20231020	130900	866541265	5030	5030	5030	5030	0
385	20231020	130800	866541265	5030	5030	5030	5030	0
386	20231020	130700	866541265	5030	5030	5030	5030	250
387	20231020	130600	865283765	5020	5020	5020	5020	0
388	20231020	130500	865283765	5020	5020	5020	5020	100
389	20231020	130400	864781765	5000	5000	5000	5000	765
390	20231020	130300	860956765	5000	5010	5010	5000	1100
391	20231020	130200	855455025	5000	5000	5000	5000	0
392	20231020	130100	855455025	5000	5000	5000	5000	0
393	20231020	130000	855455025	5000	5000	5000	5000	546
394	20231020	125900	852725025	5030	5030	5030	5030	0
395	20231020	125800	852725025	5030	5030	5030	5030	250
396	20231020	125700	851467525	5000	5000	5000	5000	0
397	20231020	125600	851467525	5000	5000	5000	5000	360
398	20231020	125500	849667525	4995	4995	4995	4995	0
399	20231020	125400	849667525	4995	4995	4995	4995	0
400	20231020	125300	849667525	4995	5010	5010	4995	4400
401	20231020	125200	827676330	5000	5000	5000	5000	0
402	20231020	125100	827676330	5000	5000	5000	5000	0
403	20231020	125000	827676330	5000	5000	5000	5000	0
404	20231020	124900	827676330	5000	5000	5000	5000	0
405	20231020	124800	827676330	5000	5000	5000	5000	0
406	20231020	124700	827676330	5000	5000	5000	5000	0
407	20231020	124600	827676330	5000	5000	5000	5000	0
408	20231020	124500	827676330	5000	5000	5000	5000	0
409	20231020	124400	827676330	5000	5000	5000	5000	0
410	20231020	124300	827676330	5000	5000	5000	5000	0
411	20231020	124200	827676330	5000	5000	5000	5000	0
412	20231020	124100	827676330	5000	5000	5000	5000	0
413	20231020	124000	827676330	5000	5000	5000	5000	200
414	20231020	123900	826676330	5000	5000	5000	5000	20
415	20231020	123800	826576330	4995	4995	4995	4995	0
416	20231020	123700	826576330	4995	4995	4995	4995	1100
417	20231020	123600	821081830	4995	4995	4995	4995	200
418	20231020	123500	820082830	4995	4995	4995	4995	600
419	20231020	123400	817085830	4995	4995	4995	4995	1127
420	20231020	123300	811456465	4995	4995	4995	4995	0
421	20231020	123200	811456465	4995	5010	5010	4995	1100
422	20231020	123100	805960925	5000	5000	5000	5000	0
423	20231020	123000	805960925	5000	5000	5000	5000	0
424	20231020	122900	805960925	5000	5000	5000	5000	0
425	20231020	122800	805960925	5000	5000	5000	5000	1100
426	20231020	122700	800460925	5000	5000	5000	5000	0
427	20231020	122600	800460925	5000	5000	5000	5000	0
428	20231020	122500	800460925	5000	5000	5000	5000	0
429	20231020	122400	800460925	5000	5000	5000	5000	0
430	20231020	122300	800460925	5000	5000	5000	5000	0
431	20231020	122200	800460925	5000	5000	5000	5000	1100
432	20231020	122100	794960925	5000	5000	5000	5000	0
433	20231020	122000	794960925	5000	5000	5000	5000	0
434	20231020	121900	794960925	5000	5000	5000	5000	1100
435	20231020	121800	789460925	5000	5000	5000	5000	0
436	20231020	121700	789460925	5000	5000	5000	5000	0
437	20231020	121600	789460925	5000	5000	5000	5000	1100
438	20231020	121500	783960925	5040	5040	5040	5040	250
439	20231020	121400	782700925	5000	5000	5000	5000	2
440	20231020	121300	782690925	5000	5000	5000	5000	1100
441	20231020	121200	777190925	5040	5040	5040	5040	250
442	20231020	121100	775930925	5000	5000	5000	5000	0
443	20231020	121000	775930925	5000	5000	5000	5000	1100
444	20231020	120900	770430925	5000	5000	5000	5000	0
445	20231020	120800	770430925	5000	5000	5000	5000	0
446	20231020	120700	770430925	5000	5010	5010	5000	1100
447	20231020	120600	764927875	5020	5020	5020	5020	0
448	20231020	120500	764927875	5020	5020	5020	5020	0
449	20231020	120400	764927875	5020	5020	5020	5020	1101
450	20231020	120300	759400855	5060	5060	5060	5060	0
451	20231020	120200	759400855	5060	5060	5060	5060	0
452	20231020	120100	759400855	5060	5020	5060	5020	1350
453	20231020	120000	752613855	5040	5040	5040	5040	0
454	20231020	115900	752613855	5040	5040	5040	5040	505
455	20231020	115800	750068655	5040	5040	5040	5040	0
456	20231020	115700	750068655	5040	5040	5040	5040	251
457	20231020	115600	748803615	5040	5040	5040	5040	0
458	20231020	115500	748803615	5040	5040	5040	5040	0
459	20231020	115400	748803615	5040	5010	5040	5010	1114
460	20231020	115300	743222185	5040	5040	5040	5040	0
461	20231020	115200	743222185	5040	5020	5040	5020	1107
462	20231020	115100	737664965	5040	5030	5040	5030	37
463	20231020	115000	737478845	5030	5030	5030	5030	1
464	20231020	114900	737473815	5040	5020	5040	5020	1105
465	20231020	114800	731926655	5040	5040	5040	5040	0
466	20231020	114700	731926655	5040	5040	5040	5040	0
467	20231020	114600	731926655	5040	5020	5040	5020	135
468	20231020	114500	731247605	5040	5040	5040	5040	0
469	20231020	114400	731247605	5040	5030	5040	5030	2502
470	20231020	114300	718662535	5040	5040	5040	5040	1
471	20231020	114200	718657495	5030	5030	5030	5030	1141
472	20231020	114100	712918265	5040	5040	5040	5040	2
473	20231020	114000	712908185	5040	5040	5040	5040	28
474	20231020	113900	712767065	5040	5040	5040	5040	307
475	20231020	113800	711219785	5040	5040	5040	5040	0
476	20231020	113700	711219785	5040	5040	5040	5040	0
477	20231020	113600	711219785	5040	5040	5040	5040	1157
478	20231020	113500	705388505	5050	5050	5050	5050	0
479	20231020	113400	705388505	5050	5040	5050	5040	1202
480	20231020	113300	699330405	5050	5050	5050	5050	1555
481	20231020	113200	691477655	5050	5050	5050	5050	3
482	20231020	113100	691462505	5060	5060	5060	5060	0
483	20231020	113000	691462505	5060	5060	5060	5060	85
484	20231020	112900	691032405	5090	5090	5090	5090	0
485	20231020	112800	691032405	5090	5090	5090	5090	0
486	20231020	112700	691032405	5090	5070	5090	5060	1104
487	20231020	112600	685445165	5090	5090	5090	5090	0
488	20231020	112500	685445165	5090	5090	5090	5090	98
489	20231020	112400	684946345	5090	5090	5090	5090	0
490	20231020	112300	684946345	5090	5090	5090	5090	0
491	20231020	112200	684946345	5090	5090	5090	5090	21
492	20231020	112100	684839455	5090	5080	5090	5070	1113
493	20231020	112000	679193635	5090	5080	5090	5080	1959
494	20231020	111900	669241735	5080	5080	5080	5070	384
495	20231020	111800	667291555	5090	5090	5090	5090	4
496	20231020	111700	667271195	5080	5080	5090	5080	905
497	20231020	111600	662673785	5080	5070	5090	5070	1528
498	20231020	111500	654911825	5100	5100	5100	5100	0
499	20231020	111400	654911825	5100	5100	5100	5100	0
500	20231020	111300	654911825	5100	5080	5100	5080	2622
501	20231020	111200	641587405	5090	5080	5090	5080	70
502	20231020	111100	641231625	5090	5090	5090	5090	0
503	20231020	111000	641231625	5090	5080	5090	5080	120
504	20231020	110900	640621445	5100	5080	5100	5080	2197
505	20231020	110800	629459805	5100	5100	5100	5100	20
506	20231020	110700	629357805	5100	5100	5100	5100	2
507	20231020	110600	629347605	5100	5080	5100	5080	1014
508	20231020	110500	624196205	5100	5100	5100	5100	0
509	20231020	110400	624196205	5100	5100	5100	5080	60
510	20231020	110300	623891245	5080	5080	5080	5080	1000
511	20231020	110200	618811245	5100	5080	5100	5080	100
512	20231020	110100	618303165	5100	5080	5100	5080	56
513	20231020	110000	618018605	5100	5090	5100	5090	1004
514	20231020	105900	612908205	5100	5100	5110	5080	1940
515	20231020	105800	603015105	5110	5110	5110	5100	891
516	20231020	105700	598464195	5110	5080	5110	5070	9346
517	20231020	105600	550850535	5070	5080	5080	5070	1571
518	20231020	105500	542883855	5070	5070	5070	5070	1698
519	20231020	105400	534274995	5080	5070	5080	5060	1053
520	20231020	105300	528936795	5080	5080	5080	5080	0
521	20231020	105200	528936795	5080	5070	5080	5070	212
522	20231020	105100	527861865	5070	5080	5080	5070	2
523	20231020	105000	527851715	5050	5070	5070	5050	2405
524	20231020	104900	515676265	5070	5070	5070	5070	0
525	20231020	104800	515676265	5070	5070	5070	5050	1130
526	20231020	104700	509960895	5070	5070	5070	5070	0
527	20231020	104600	509960895	5070	5060	5070	5060	2089
528	20231020	104500	499389735	5070	5060	5070	5060	626
529	20231020	104400	496221435	5070	5070	5070	5070	32
530	20231020	104300	496059195	5070	5070	5070	5070	638
531	20231020	104200	492824535	5080	5080	5080	5070	2261
532	20231020	104100	481350655	5070	5080	5080	5070	3747
533	20231020	104000	462340075	5090	5090	5100	5090	847
534	20231020	103900	458028805	5100	5090	5100	5090	141
535	20231020	103800	457311055	5090	5080	5090	5080	718
536	20231020	103700	453661865	5090	5090	5100	5090	4057
537	20231020	103600	432999795	5090	5080	5090	5070	2140
538	20231020	103500	422138305	5080	5040	5080	5040	4586
539	20231020	103400	398951885	5040	5020	5040	5020	2676
540	20231020	103300	385505095	5020	5020	5020	5020	680
541	20231020	103200	382091495	5010	5000	5020	5000	2822
542	20231020	103100	367963245	5010	5000	5010	5000	3194
543	20231020	103000	351982035	5000	4985	5010	4985	2794
544	20231020	102900	338032485	4980	4980	4980	4980	1000
545	20231020	102800	333052485	4990	4970	4990	4970	1395
546	20231020	102700	326118600	4970	4965	4970	4965	574
547	20231020	102600	323268685	4965	4960	4965	4960	501
548	20231020	102500	320783720	4965	4965	4965	4965	103
549	20231020	102400	320272325	4965	4965	4965	4965	60
550	20231020	102300	319974425	4965	4965	4965	4965	32
551	20231020	102200	319815545	4965	4950	4965	4950	949
552	20231020	102100	315117980	4950	4950	4950	4950	0
553	20231020	102000	315117980	4950	4945	4950	4940	601
554	20231020	101900	312146015	4950	4950	4950	4950	0
555	20231020	101800	312146015	4950	4950	4950	4950	0
556	20231020	101700	312146015	4950	4950	4950	4950	0
557	20231020	101600	312146015	4950	4950	4950	4950	0
558	20231020	101500	312146015	4950	4940	4950	4935	2183
559	20231020	101400	301367255	4950	4955	4955	4945	3428
560	20231020	101300	284402995	4965	4960	4965	4960	1689
561	20231020	101200	276025550	4965	4965	4965	4965	0
562	20231020	101100	276025550	4965	4960	4965	4955	508
563	20231020	101000	273508320	4965	4965	4965	4965	0
564	20231020	100900	273508320	4965	4965	4965	4965	0
565	20231020	100800	273508320	4965	4960	4965	4950	619
566	20231020	100700	270439230	4950	4950	4950	4950	500
567	20231020	100600	267964230	4960	4960	4960	4960	300
568	20231020	100500	266476230	4960	4950	4960	4950	1176
569	20231020	100400	260655000	4950	4945	4950	4940	281
570	20231020	100300	259266600	4945	4945	4945	4945	60
571	20231020	100200	258969900	4940	4945	4945	4940	249
572	20231020	100100	257738640	4950	4960	4960	4950	414
573	20231020	100000	255689315	4955	4955	4955	4955	0
574	20231020	095900	255689315	4955	4960	4960	4955	20
575	20231020	095800	255590165	4960	4965	4965	4950	6201
576	20231020	095700	224867335	4975	4975	4975	4975	1
577	20231020	095600	224862360	4975	4955	4975	4955	272
578	20231020	095500	223514580	4955	4960	4960	4955	850
579	20231020	095400	219299655	4975	4975	4975	4960	2860
580	20231020	095300	205104390	4975	4975	4975	4975	0
581	20231020	095200	205104390	4975	4990	4990	4975	4
582	20231020	095100	205084475	4970	4970	4990	4970	991
583	20231020	095000	200159185	4975	4980	4990	4975	6357
584	20231020	094900	168507700	4990	4990	4990	4990	7
585	20231020	094800	168472770	4990	4985	4990	4985	1468
586	20231020	094700	161154785	4990	4990	4990	4990	0
587	20231020	094600	161154785	4990	4990	4990	4985	315
588	20231020	094500	159584435	4990	4990	4990	4990	2623
589	20231020	094400	146495665	5000	5000	5000	5000	0
590	20231020	094300	146495665	5000	4990	5000	4990	401
591	20231020	094200	144493665	5000	4995	5000	4995	4
592	20231020	094100	144473680	5000	5000	5000	5000	100
593	20231020	094000	143973680	5000	4990	5000	4990	998
594	20231020	093900	138986690	5000	5000	5000	5000	211
595	20231020	093800	137931690	5000	5000	5000	5000	500
596	20231020	093700	135431690	5000	4990	5000	4990	847
597	20231020	093600	131205140	4985	4985	4985	4985	0
598	20231020	093500	131205140	4985	4990	4990	4985	300
599	20231020	093400	129709635	5000	5000	5000	5000	4
600	20231020	093300	129689635	5000	5000	5000	5000	1
601	20231020	093200	129684635	4995	4995	5000	4995	2745
602	20231020	093100	115969345	4995	4990	4995	4985	1087
603	20231020	093000	110550065	4995	4995	4995	4995	0
604	20231020	092900	110550065	4995	4995	4995	4995	2
605	20231020	092800	110540075	4990	4990	4990	4990	1051
606	20231020	092700	105295585	4990	4990	4990	4990	2
607	20231020	092600	105285605	4980	4985	4985	4980	802
608	20231020	092500	101291620	4990	4990	4990	4990	100
609	20231020	092400	100792620	4990	4990	4990	4990	0
610	20231020	092300	100792620	4990	4990	4990	4985	2238
611	20231020	092200	89635185	4990	4990	4990	4990	3
612	20231020	092100	89620215	4985	4985	4985	4985	22
613	20231020	092000	89510545	4990	4980	4990	4980	405
614	20231020	091900	87493625	4980	5000	5000	4980	6742
615	20231020	091800	53849930	5010	5010	5010	5010	1005
616	20231020	091700	48814880	5030	5030	5030	5020	11
617	20231020	091600	48759570	5010	5010	5030	5000	2004
618	20231020	091500	38739240	5030	5030	5030	5030	285
619	20231020	091400	37305690	5030	5030	5030	5030	102
620	20231020	091300	36792630	5040	5010	5040	5000	1789
621	20231020	091200	27833440	5060	5060	5060	5060	0
622	20231020	091100	27833440	5060	5060	5060	5060	0
623	20231020	091000	27833440	5060	5010	5060	5010	36
624	20231020	090900	27652980	5010	5010	5010	5010	60
625	20231020	090800	27352380	5010	5010	5010	5010	151
626	20231020	090700	26595870	5010	5010	5010	5010	1550
627	20231020	090600	18830370	5020	5020	5020	5010	206
628	20231020	090500	17796270	5040	5030	5040	5030	39
629	20231020	090400	17599910	5030	5050	5050	5030	53
630	20231020	090300	17333260	5040	5040	5040	5040	1111
631	20231020	090200	11733820	5060	5040	5060	5040	62
632	20231020	090100	11420560	5080	5080	5080	5080	0
633	20231020	090000	11420560	5080	5020	5080	5020	2275