KissMeData/222110/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201800	19817380	4980	4980	4980	4980	98
3	20231023	201700	19817380	4980	4980	4980	4980	0
4	20231023	201600	19817380	4980	4980	4980	4980	0
5	20231023	201500	19817380	4980	4980	4980	4980	0
6	20231023	201400	19817380	4980	4980	4980	4980	0
7	20231023	201300	19817380	4980	4980	4980	4980	0
8	20231023	201200	19817380	4980	4980	4980	4980	0
9	20231023	201100	19817380	4980	4980	4980	4980	0
10	20231023	201000	19817380	4980	4980	4980	4980	0
11	20231023	200900	19817380	4980	4980	4980	4980	0
12	20231023	200800	19817380	4980	4980	4980	4980	0
13	20231023	200700	19817380	4980	4980	4980	4980	0
14	20231023	200600	19817380	4980	4980	4980	4980	0
15	20231023	200500	19817380	4980	4980	4980	4980	0
16	20231023	200400	19817380	4980	4980	4980	4980	0
17	20231023	200300	19817380	4980	4980	4980	4980	0
18	20231023	200200	19817380	4980	4980	4980	4980	0
19	20231023	200100	19817380	4980	4980	4980	4980	0
20	20231023	200000	19817380	4980	4980	4980	4980	0
21	20231023	195900	19817380	4980	4980	4980	4980	0
22	20231023	195800	19817380	4980	4980	4980	4980	0
23	20231023	195700	19817380	4980	4980	4980	4980	0
24	20231023	195600	19817380	4980	4980	4980	4980	0
25	20231023	195500	19817380	4980	4980	4980	4980	0
26	20231023	195400	19817380	4980	4980	4980	4980	0
27	20231023	195300	19817380	4980	4980	4980	4980	0
28	20231023	195200	19817380	4980	4980	4980	4980	0
29	20231023	195100	19817380	4980	4980	4980	4980	0
30	20231023	195000	19817380	4980	4980	4980	4980	0
31	20231023	194900	19817380	4980	4980	4980	4980	0
32	20231023	194800	19817380	4980	4980	4980	4980	98
33	20231023	194700	19817380	4980	4980	4980	4980	0
34	20231023	194600	19817380	4980	4980	4980	4980	0
35	20231023	194500	19817380	4980	4980	4980	4980	0
36	20231023	194400	19817380	4980	4980	4980	4980	0
37	20231023	194300	19817380	4980	4980	4980	4980	0
38	20231023	194200	19817380	4980	4980	4980	4980	0
39	20231023	194100	19817380	4980	4980	4980	4980	0
40	20231023	194000	19817380	4980	4980	4980	4980	0
41	20231023	193900	19817380	4980	4980	4980	4980	0
42	20231023	193800	19817380	4980	4980	4980	4980	0
43	20231023	193700	19817380	4980	4980	4980	4980	0
44	20231023	193600	19817380	4980	4980	4980	4980	0
45	20231023	193500	19817380	4980	4980	4980	4980	0
46	20231023	193400	19817380	4980	4980	4980	4980	0
47	20231023	193300	19817380	4980	4980	4980	4980	0
48	20231023	193200	19817380	4980	4980	4980	4980	0
49	20231023	193100	19817380	4980	4980	4980	4980	0
50	20231023	193000	19817380	4980	4980	4980	4980	0
51	20231023	192900	19817380	4980	4980	4980	4980	0
52	20231023	192800	19817380	4980	4980	4980	4980	0
53	20231023	192700	19817380	4980	4980	4980	4980	0
54	20231023	192600	19817380	4980	4980	4980	4980	0
55	20231023	192500	19817380	4980	4980	4980	4980	0
56	20231023	192400	19817380	4980	4980	4980	4980	0
57	20231023	192300	19817380	4980	4980	4980	4980	0
58	20231023	192200	19817380	4980	4980	4980	4980	0
59	20231023	192100	19817380	4980	4980	4980	4980	0
60	20231023	192000	19817380	4980	4980	4980	4980	0
61	20231023	191900	19817380	4980	4980	4980	4980	0
62	20231023	191800	19817380	4980	4980	4980	4980	98
63	20231023	191700	19817380	4980	4980	4980	4980	0
64	20231023	191600	19817380	4980	4980	4980	4980	0
65	20231023	191500	19817380	4980	4980	4980	4980	0
66	20231023	191400	19817380	4980	4980	4980	4980	0
67	20231023	191300	19817380	4980	4980	4980	4980	0
68	20231023	191200	19817380	4980	4980	4980	4980	0
69	20231023	191100	19817380	4980	4980	4980	4980	0
70	20231023	191000	19817380	4980	4980	4980	4980	0
71	20231023	190900	19817380	4980	4980	4980	4980	0
72	20231023	190800	19817380	4980	4980	4980	4980	0
73	20231023	190700	19817380	4980	4980	4980	4980	0
74	20231023	190600	19817380	4980	4980	4980	4980	0
75	20231023	190500	19817380	4980	4980	4980	4980	0
76	20231023	190400	19817380	4980	4980	4980	4980	0
77	20231023	190300	19817380	4980	4980	4980	4980	0
78	20231023	190200	19817380	4980	4980	4980	4980	0
79	20231023	190100	19817380	4980	4980	4980	4980	0
80	20231023	190000	19817380	4980	4980	4980	4980	0
81	20231023	185900	19817380	4980	4980	4980	4980	0
82	20231023	185800	19817380	4980	4980	4980	4980	0
83	20231023	185700	19817380	4980	4980	4980	4980	0
84	20231023	185600	19817380	4980	4980	4980	4980	0
85	20231023	185500	19817380	4980	4980	4980	4980	0
86	20231023	185400	19817380	4980	4980	4980	4980	0
87	20231023	185300	19817380	4980	4980	4980	4980	0
88	20231023	185200	19817380	4980	4980	4980	4980	0
89	20231023	185100	19817380	4980	4980	4980	4980	0
90	20231023	185000	19817380	4980	4980	4980	4980	0
91	20231023	184900	19817380	4980	4980	4980	4980	0
92	20231023	184800	19817380	4980	4980	4980	4980	98
93	20231023	184700	19817380	4980	4980	4980	4980	0
94	20231023	184600	19817380	4980	4980	4980	4980	0
95	20231023	184500	19817380	4980	4980	4980	4980	0
96	20231023	184400	19817380	4980	4980	4980	4980	0
97	20231023	184300	19817380	4980	4980	4980	4980	0
98	20231023	184200	19817380	4980	4980	4980	4980	0
99	20231023	184100	19817380	4980	4980	4980	4980	0
100	20231023	184000	19817380	4980	4980	4980	4980	0
101	20231023	183900	19817380	4980	4980	4980	4980	0
102	20231023	183800	19817380	4980	4980	4980	4980	0
103	20231023	183700	19817380	4980	4980	4980	4980	0
104	20231023	183600	19817380	4980	4980	4980	4980	0
105	20231023	183500	19817380	4980	4980	4980	4980	0
106	20231023	183400	19817380	4980	4980	4980	4980	0
107	20231023	183300	19817380	4980	4980	4980	4980	0
108	20231023	183200	19817380	4980	4980	4980	4980	0
109	20231023	183100	19817380	4980	4980	4980	4980	0
110	20231023	183000	19817380	4980	4980	4980	4980	0
111	20231023	182900	19817380	4980	4980	4980	4980	0
112	20231023	182800	19817380	4980	4980	4980	4980	0
113	20231023	182700	19817380	4980	4980	4980	4980	0
114	20231023	182600	19817380	4980	4980	4980	4980	0
115	20231023	182500	19817380	4980	4980	4980	4980	0
116	20231023	182400	19817380	4980	4980	4980	4980	0
117	20231023	182300	19817380	4980	4980	4980	4980	0
118	20231023	182200	19817380	4980	4980	4980	4980	0
119	20231023	182100	19817380	4980	4980	4980	4980	0
120	20231023	182000	19817380	4980	4980	4980	4980	0
121	20231023	181900	19817380	4980	4980	4980	4980	0
122	20231023	181800	19817380	4980	4980	4980	4980	98
123	20231023	181700	19817380	4980	4980	4980	4980	0
124	20231023	181600	19817380	4980	4980	4980	4980	0
125	20231023	181500	19817380	4980	4980	4980	4980	0
126	20231023	181400	19817380	4980	4980	4980	4980	0
127	20231023	181300	19817380	4980	4980	4980	4980	0
128	20231023	181200	19817380	4980	4980	4980	4980	0
129	20231023	181100	19817380	4980	4980	4980	4980	0
130	20231023	181000	19817380	4980	4980	4980	4980	0
131	20231023	180900	19817380	4980	4980	4980	4980	0
132	20231023	180800	19817380	4980	4980	4980	4980	0
133	20231023	180700	19817380	4980	4980	4980	4980	0
134	20231023	180600	19817380	4980	4980	4980	4980	0
135	20231023	180500	19817380	4980	4980	4980	4980	0
136	20231023	180400	19817380	4980	4980	4980	4980	0
137	20231023	180300	19817380	4980	4980	4980	4980	0
138	20231023	180200	19817380	4980	4980	4980	4980	0
139	20231023	180100	19817380	4980	4980	4980	4980	0
140	20231023	180000	19817380	4980	4980	4980	4980	0
141	20231023	175900	19817380	4980	4980	4980	4980	0
142	20231023	175800	19817380	4980	4980	4980	4980	0
143	20231023	175700	19817380	4980	4980	4980	4980	0
144	20231023	175600	19817380	4980	4980	4980	4980	0
145	20231023	175500	19817380	4980	4980	4980	4980	0
146	20231023	175400	19817380	4980	4980	4980	4980	0
147	20231023	175300	19817380	4980	4980	4980	4980	0
148	20231023	175200	19817380	4980	4980	4980	4980	0
149	20231023	175100	19817380	4980	4980	4980	4980	0
150	20231023	175000	19817380	4980	4980	4980	4980	0
151	20231023	174900	19817380	4980	4980	4980	4980	0
152	20231023	174800	19817380	4980	4980	4980	4980	98
153	20231023	174700	19817380	4980	4980	4980	4980	0
154	20231023	174600	19817380	4980	4980	4980	4980	0
155	20231023	174500	19817380	4980	4980	4980	4980	0
156	20231023	174400	19817380	4980	4980	4980	4980	0
157	20231023	174300	19817380	4980	4980	4980	4980	0
158	20231023	174200	19817380	4980	4980	4980	4980	0
159	20231023	174100	19817380	4980	4980	4980	4980	0
160	20231023	174000	19817380	4980	4980	4980	4980	0
161	20231023	173900	19817380	4980	4980	4980	4980	0
162	20231023	173800	19817380	4980	4980	4980	4980	0
163	20231023	173700	19817380	4980	4980	4980	4980	0
164	20231023	173600	19817380	4980	4980	4980	4980	0
165	20231023	173500	19817380	4980	4980	4980	4980	0
166	20231023	173400	19817380	4980	4980	4980	4980	0
167	20231023	173300	19817380	4980	4980	4980	4980	0
168	20231023	173200	19817380	4980	4980	4980	4980	0
169	20231023	173100	19817380	4980	4980	4980	4980	0
170	20231023	173000	19817380	4980	4980	4980	4980	0
171	20231023	172900	19817380	4980	4980	4980	4980	0
172	20231023	172800	19817380	4980	4980	4980	4980	0
173	20231023	172700	19817380	4980	4980	4980	4980	0
174	20231023	172600	19817380	4980	4980	4980	4980	0
175	20231023	172500	19817380	4980	4980	4980	4980	0
176	20231023	172400	19817380	4980	4980	4980	4980	0
177	20231023	172300	19817380	4980	4980	4980	4980	0
178	20231023	172200	19817380	4980	4980	4980	4980	0
179	20231023	172100	19817380	4980	4980	4980	4980	0
180	20231023	172000	19817380	4980	4980	4980	4980	0
181	20231023	171900	19817380	4980	4980	4980	4980	0
182	20231023	171800	19817380	4980	4980	4980	4980	98
183	20231023	171700	19817380	4980	4980	4980	4980	0
184	20231023	171600	19817380	4980	4980	4980	4980	0
185	20231023	171500	19817380	4980	4980	4980	4980	0
186	20231023	171400	19817380	4980	4980	4980	4980	0
187	20231023	171300	19817380	4980	4980	4980	4980	0
188	20231023	171200	19817380	4980	4980	4980	4980	0
189	20231023	171100	19817380	4980	4980	4980	4980	0
190	20231023	171000	19817380	4980	4980	4980	4980	0
191	20231023	170900	19817380	4980	4980	4980	4980	0
192	20231023	170800	19817380	4980	4980	4980	4980	0
193	20231023	170700	19817380	4980	4980	4980	4980	0
194	20231023	170600	19817380	4980	4980	4980	4980	0
195	20231023	170500	19817380	4980	4980	4980	4980	0
196	20231023	170400	19817380	4980	4980	4980	4980	0
197	20231023	170300	19817380	4980	4980	4980	4980	0
198	20231023	170200	19817380	4980	4980	4980	4980	0
199	20231023	170100	19817380	4980	4980	4980	4980	0
200	20231023	170000	19817380	4980	4980	4980	4980	0
201	20231023	165900	19817380	4980	4980	4980	4980	0
202	20231023	165800	19817380	4980	4980	4980	4980	0
203	20231023	165700	19817380	4980	4980	4980	4980	0
204	20231023	165600	19817380	4980	4980	4980	4980	0
205	20231023	165500	19817380	4980	4980	4980	4980	0
206	20231023	165400	19817380	4980	4980	4980	4980	0
207	20231023	165300	19817380	4980	4980	4980	4980	0
208	20231023	165200	19817380	4980	4980	4980	4980	0
209	20231023	165100	19817380	4980	4980	4980	4980	0
210	20231023	165000	19817380	4980	4980	4980	4980	0
211	20231023	164900	19817380	4980	4980	4980	4980	0
212	20231023	164800	19817380	4980	4980	4980	4980	98
213	20231023	164700	19817380	4980	4980	4980	4980	0
214	20231023	164600	19817380	4980	4980	4980	4980	0
215	20231023	164500	19817380	4980	4980	4980	4980	0
216	20231023	164400	19817380	4980	4980	4980	4980	0
217	20231023	164300	19817380	4980	4980	4980	4980	0
218	20231023	164200	19817380	4980	4980	4980	4980	0
219	20231023	164100	19817380	4980	4980	4980	4980	0
220	20231023	164000	19817380	4980	4980	4980	4980	0
221	20231023	163900	19817380	4980	4980	4980	4980	0
222	20231023	163800	19817380	4980	4980	4980	4980	0
223	20231023	163700	19817380	4980	4980	4980	4980	0
224	20231023	163600	19817380	4980	4980	4980	4980	0
225	20231023	163500	19817380	4980	4980	4980	4980	0
226	20231023	163400	19817380	4980	4980	4980	4980	0
227	20231023	163300	19817380	4980	4980	4980	4980	0
228	20231023	163200	19817380	4980	4980	4980	4980	0
229	20231023	163100	19817380	4980	4980	4980	4980	0
230	20231023	163000	19817380	4980	4980	4980	4980	0
231	20231023	162900	19817380	4980	4980	4980	4980	0
232	20231023	162800	19817380	4980	4980	4980	4980	0
233	20231023	162700	19817380	4980	4980	4980	4980	0
234	20231023	162600	19817380	4980	4980	4980	4980	0
235	20231023	162500	19817380	4980	4980	4980	4980	0
236	20231023	162400	19817380	4980	4980	4980	4980	0
237	20231023	162300	19817380	4980	4980	4980	4980	0
238	20231023	162200	19817380	4980	4980	4980	4980	0
239	20231023	162100	19817380	4980	4980	4980	4980	0
240	20231023	162000	19817380	4980	4980	4980	4980	0
241	20231023	161900	19817380	4980	4980	4980	4980	0
242	20231023	161800	19817380	4980	4980	4980	4980	98
243	20231023	161700	19817380	4980	4980	4980	4980	0
244	20231023	161600	19817380	4980	4980	4980	4980	0
245	20231023	161500	19817380	4980	4980	4980	4980	0
246	20231023	161400	19817380	4980	4980	4980	4980	0
247	20231023	161300	19817380	4980	4980	4980	4980	0
248	20231023	161200	19817380	4980	4980	4980	4980	0
249	20231023	161100	19817380	4980	4980	4980	4980	0
250	20231023	161000	19817380	4980	4980	4980	4980	0
251	20231023	160900	19817380	4980	4980	4980	4980	0
252	20231023	160800	19817380	4980	4980	4980	4980	0
253	20231023	160700	19817380	4980	4980	4980	4980	0
254	20231023	160600	19817380	4980	4980	4980	4980	0
255	20231023	160500	19817380	4980	4980	4980	4980	0
256	20231023	160400	19817380	4980	4980	4980	4980	0
257	20231023	160300	19817380	4980	4980	4980	4980	0
258	20231023	160200	19817380	4980	4980	4980	4980	0
259	20231023	160100	19817380	4980	4980	4980	4980	0
260	20231023	160000	19817380	4980	4980	4980	4980	0
261	20231023	155900	19817380	4980	4980	4980	4980	0
262	20231023	155800	19817380	4980	4980	4980	4980	0
263	20231023	155700	19817380	4980	4980	4980	4980	0
264	20231023	155600	19817380	4980	4980	4980	4980	0
265	20231023	155500	19817380	4980	4980	4980	4980	0
266	20231023	155400	19817380	4980	4980	4980	4980	0
267	20231023	155300	19817380	4980	4980	4980	4980	0
268	20231023	155200	19817380	4980	4980	4980	4980	0
269	20231023	155100	19817380	4980	4980	4980	4980	0
270	20231023	155000	19817380	4980	4980	4980	4980	0
271	20231023	154900	19817380	4980	4980	4980	4980	0
272	20231023	154800	19817380	4980	4980	4980	4980	98
273	20231023	154700	19817380	4980	4980	4980	4980	0
274	20231023	154600	19817380	4980	4980	4980	4980	0
275	20231023	154500	19817380	4980	4980	4980	4980	0
276	20231023	154400	19817380	4980	4980	4980	4980	0
277	20231023	154300	19817380	4980	4980	4980	4980	0
278	20231023	154200	19817380	4980	4980	4980	4980	0
279	20231023	154100	19817380	4980	4980	4980	4980	0
280	20231023	154000	19817380	4980	4980	4980	4980	0
281	20231023	153900	19817380	4980	4980	4980	4980	0
282	20231023	153800	19817380	4980	4980	4980	4980	0
283	20231023	153700	19817380	4980	4980	4980	4980	0
284	20231023	153600	19817380	4980	4980	4980	4980	0
285	20231023	153500	19817380	4980	4980	4980	4980	0
286	20231023	153400	19817380	4980	4980	4980	4980	0
287	20231023	153300	19817380	4980	4980	4980	4980	0
288	20231023	153200	19817380	4980	4980	4980	4980	0
289	20231023	153100	19817380	4980	4980	4980	4980	0
290	20231023	153000	19817380	4980	4980	4980	4980	98
291	20231023	152900	19329340	4945	4945	4945	4945	0
292	20231023	152800	19329340	4945	4945	4945	4945	0
293	20231023	152700	19329340	4945	4945	4945	4945	0
294	20231023	152600	19329340	4945	4945	4945	4945	0
295	20231023	152500	19329340	4945	4945	4945	4945	0
296	20231023	152400	19329340	4945	4945	4945	4945	0
297	20231023	152300	19329340	4945	4945	4945	4945	0
298	20231023	152200	19329340	4945	4945	4945	4945	0
299	20231023	152100	19329340	4945	4945	4945	4945	0
300	20231023	152000	19329340	4945	4945	4945	4945	0
301	20231023	151900	19329340	4945	4975	4975	4945	116
302	20231023	151800	18754570	4980	4980	4980	4980	0
303	20231023	151700	18754570	4980	4980	4980	4980	0
304	20231023	151600	18754570	4980	4980	4980	4980	0
305	20231023	151500	18754570	4980	4980	4980	4980	0
306	20231023	151400	18754570	4980	4980	4980	4980	0
307	20231023	151300	18754570	4980	4980	4980	4980	0
308	20231023	151200	18754570	4980	4980	4980	4980	0
309	20231023	151100	18754570	4980	4980	4980	4980	0
310	20231023	151000	18754570	4980	4980	4980	4980	0
311	20231023	150900	18754570	4980	4980	4980	4980	0
312	20231023	150800	18754570	4980	4980	4980	4980	0
313	20231023	150700	18754570	4980	4980	4980	4980	0
314	20231023	150600	18754570	4980	4980	4980	4980	0
315	20231023	150500	18754570	4980	4980	4980	4980	0
316	20231023	150400	18754570	4980	4980	4980	4980	7
317	20231023	150300	18719710	4980	4980	4980	4980	0
318	20231023	150200	18719710	4980	4980	4980	4980	1
319	20231023	150100	18714730	4975	4975	4975	4975	0
320	20231023	150000	18714730	4975	4975	4975	4975	32
321	20231023	145900	18555530	4980	4970	4980	4970	56
322	20231023	145800	18276660	4980	4980	4980	4980	0
323	20231023	145700	18276660	4980	4980	4980	4980	0
324	20231023	145600	18276660	4980	4980	4980	4980	0
325	20231023	145500	18276660	4980	4980	4980	4980	0
326	20231023	145400	18276660	4980	4980	4980	4980	0
327	20231023	145300	18276660	4980	4980	4980	4980	0
328	20231023	145200	18276660	4980	4980	4980	4980	0
329	20231023	145100	18276660	4980	4980	4980	4980	0
330	20231023	145000	18276660	4980	4980	4980	4980	0
331	20231023	144900	18276660	4980	4980	4980	4980	0
332	20231023	144800	18276660	4980	4980	4980	4980	0
333	20231023	144700	18276660	4980	4980	4980	4980	0
334	20231023	144600	18276660	4980	4980	4980	4980	0
335	20231023	144500	18276660	4980	4980	4980	4980	0
336	20231023	144400	18276660	4980	4980	4980	4980	0
337	20231023	144300	18276660	4980	4980	4980	4980	0
338	20231023	144200	18276660	4980	4980	4980	4980	0
339	20231023	144100	18276660	4980	4980	4980	4980	0
340	20231023	144000	18276660	4980	4965	4980	4965	3
341	20231023	143900	18261745	4960	4960	4960	4960	0
342	20231023	143800	18261745	4960	4960	4960	4960	0
343	20231023	143700	18261745	4960	4960	4960	4960	0
344	20231023	143600	18261745	4960	4960	4960	4960	0
345	20231023	143500	18261745	4960	4960	4960	4960	0
346	20231023	143400	18261745	4960	4960	4960	4960	1
347	20231023	143300	18256785	4980	4980	4980	4980	0
348	20231023	143200	18256785	4980	4980	4980	4980	0
349	20231023	143100	18256785	4980	4980	4980	4980	0
350	20231023	143000	18256785	4980	4980	4980	4980	1
351	20231023	142900	18251805	4960	4960	4960	4960	0
352	20231023	142800	18251805	4960	4960	4960	4960	0
353	20231023	142700	18251805	4960	4960	4960	4960	0
354	20231023	142600	18251805	4960	4960	4960	4960	0
355	20231023	142500	18251805	4960	4960	4960	4960	0
356	20231023	142400	18251805	4960	4960	4960	4960	0
357	20231023	142300	18251805	4960	4960	4960	4960	0
358	20231023	142200	18251805	4960	4960	4960	4960	0
359	20231023	142100	18251805	4960	4960	4960	4960	0
360	20231023	142000	18251805	4960	4960	4960	4960	0
361	20231023	141900	18251805	4960	4960	4960	4960	0
362	20231023	141800	18251805	4960	4980	4980	4960	200
363	20231023	141700	17259245	4980	4980	4980	4980	0
364	20231023	141600	17259245	4980	4980	4980	4980	0
365	20231023	141500	17259245	4980	4980	4980	4980	0
366	20231023	141400	17259245	4980	4980	4980	4980	1
367	20231023	141300	17254265	4980	4980	4980	4980	0
368	20231023	141200	17254265	4980	4980	4980	4980	0
369	20231023	141100	17254265	4980	4980	4980	4980	0
370	20231023	141000	17254265	4980	4980	4980	4980	1
371	20231023	140900	17249285	4980	4980	4980	4980	0
372	20231023	140800	17249285	4980	4980	4980	4980	1
373	20231023	140700	17244305	4980	4980	4980	4980	1
374	20231023	140600	17239325	4980	5000	5000	4980	50
375	20231023	140500	16990250	5010	5010	5010	5010	0
376	20231023	140400	16990250	5010	5010	5010	5010	0
377	20231023	140300	16990250	5010	5010	5010	5010	0
378	20231023	140200	16990250	5010	5010	5010	5010	0
379	20231023	140100	16990250	5010	5010	5010	5010	0
380	20231023	140000	16990250	5010	5010	5010	5010	0
381	20231023	135900	16990250	5010	5010	5010	5010	7
382	20231023	135800	16955180	5010	5010	5010	5010	5
383	20231023	135700	16930130	5010	5010	5010	5010	0
384	20231023	135600	16930130	5010	5010	5010	5010	0
385	20231023	135500	16930130	5010	5010	5010	5010	0
386	20231023	135400	16930130	5010	5010	5010	5010	2
387	20231023	135300	16920110	5000	4995	5000	4995	2
388	20231023	135200	16910115	4990	4985	4990	4985	4
389	20231023	135100	16890170	4985	4985	4985	4985	4
390	20231023	135000	16870230	4985	4980	4985	4980	11
391	20231023	134900	16815445	4980	4980	4980	4980	0
392	20231023	134800	16815445	4980	4980	4980	4980	20
393	20231023	134700	16715845	4975	4975	4975	4975	93
394	20231023	134600	16253170	4975	4975	4975	4975	1
395	20231023	134500	16248195	4975	4975	4975	4975	0
396	20231023	134400	16248195	4975	4975	4975	4975	0
397	20231023	134300	16248195	4975	4975	4975	4975	212
398	20231023	134200	15193495	4980	4980	4980	4980	5
399	20231023	134100	15168595	4980	4980	4980	4980	0
400	20231023	134000	15168595	4980	4985	4985	4980	20
401	20231023	133900	15068990	5010	5010	5010	5010	0
402	20231023	133800	15068990	5010	4985	5010	4985	2
403	20231023	133700	15058995	4980	4990	4990	4980	32
404	20231023	133600	14899410	5010	5010	5010	5010	0
405	20231023	133500	14899410	5010	5010	5010	5010	0
406	20231023	133400	14899410	5010	5010	5010	5010	0
407	20231023	133300	14899410	5010	5010	5010	5010	0
408	20231023	133200	14899410	5010	4990	5010	4990	2
409	20231023	133100	14889410	4990	4990	4990	4990	3
410	20231023	133000	14874440	5010	5010	5010	5010	0
411	20231023	132900	14874440	5010	5010	5010	5010	8
412	20231023	132800	14834360	5010	5010	5010	5010	0
413	20231023	132700	14834360	5010	5010	5010	5010	0
414	20231023	132600	14834360	5010	5010	5010	5010	0
415	20231023	132500	14834360	5010	5010	5010	5010	0
416	20231023	132400	14834360	5010	5010	5010	5010	0
417	20231023	132300	14834360	5010	4990	5010	4990	130
418	20231023	132200	14183080	5010	5010	5010	5010	0
419	20231023	132100	14183080	5010	5010	5010	5010	0
420	20231023	132000	14183080	5010	5010	5010	5010	0
421	20231023	131900	14183080	5010	5010	5010	5010	0
422	20231023	131800	14183080	5010	5010	5010	5010	0
423	20231023	131700	14183080	5010	5010	5010	5010	0
424	20231023	131600	14183080	5010	5010	5010	5010	0
425	20231023	131500	14183080	5010	4990	5010	4990	2
426	20231023	131400	14173080	4990	4990	4990	4990	0
427	20231023	131300	14173080	4990	4990	4990	4990	0
428	20231023	131200	14173080	4990	4990	4990	4990	0
429	20231023	131100	14173080	4990	4990	4990	4990	2
430	20231023	131000	14163100	5010	5010	5010	5010	0
431	20231023	130900	14163100	5010	4985	5010	4985	3
432	20231023	130800	14148095	4985	4990	4990	4985	31
433	20231023	130700	13993490	4990	4995	4995	4990	2
434	20231023	130600	13983505	4995	4995	4995	4995	0
435	20231023	130500	13983505	4995	5000	5000	4990	81
436	20231023	130400	13579230	5000	5000	5000	5000	0
437	20231023	130300	13579230	5000	5000	5000	5000	0
438	20231023	130200	13579230	5000	5010	5010	5000	5
439	20231023	130100	13554210	5010	5010	5010	5010	0
440	20231023	130000	13554210	5010	5010	5010	5010	100
441	20231023	125900	13053210	5020	5020	5020	5020	0
442	20231023	125800	13053210	5020	5020	5020	5020	0
443	20231023	125700	13053210	5020	5020	5020	5020	0
444	20231023	125600	13053210	5020	5020	5020	5020	0
445	20231023	125500	13053210	5020	5020	5020	5020	0
446	20231023	125400	13053210	5020	5020	5020	5020	0
447	20231023	125300	13053210	5020	5020	5020	5020	14
448	20231023	125200	12982930	5030	5030	5030	5030	0
449	20231023	125100	12982930	5030	5030	5030	5030	0
450	20231023	125000	12982930	5030	5030	5030	5030	2
451	20231023	124900	12972870	5030	5030	5030	5030	0
452	20231023	124800	12972870	5030	5030	5030	5030	0
453	20231023	124700	12972870	5030	5030	5030	5030	0
454	20231023	124600	12972870	5030	5030	5030	5030	0
455	20231023	124500	12972870	5030	5030	5030	5030	0
456	20231023	124400	12972870	5030	5030	5030	5030	5
457	20231023	124300	12947720	5040	5040	5040	5040	0
458	20231023	124200	12947720	5040	5040	5040	5040	0
459	20231023	124100	12947720	5040	5040	5040	5040	0
460	20231023	124000	12947720	5040	5040	5040	5040	0
461	20231023	123900	12947720	5040	5040	5040	5040	0
462	20231023	123800	12947720	5040	5040	5040	5040	0
463	20231023	123700	12947720	5040	5040	5040	5040	0
464	20231023	123600	12947720	5040	5040	5040	5040	0
465	20231023	123500	12947720	5040	5040	5040	5040	0
466	20231023	123400	12947720	5040	5040	5040	5040	0
467	20231023	123300	12947720	5040	5040	5040	5040	0
468	20231023	123200	12947720	5040	5040	5040	5040	0
469	20231023	123100	12947720	5040	5040	5040	5040	0
470	20231023	123000	12947720	5040	5040	5040	5040	0
471	20231023	122900	12947720	5040	5040	5040	5040	0
472	20231023	122800	12947720	5040	5040	5040	5040	0
473	20231023	122700	12947720	5040	5040	5040	5040	0
474	20231023	122600	12947720	5040	5040	5040	5040	0
475	20231023	122500	12947720	5040	5040	5040	5040	0
476	20231023	122400	12947720	5040	5040	5040	5040	0
477	20231023	122300	12947720	5040	5040	5040	5040	0
478	20231023	122200	12947720	5040	5040	5040	5040	0
479	20231023	122100	12947720	5040	5040	5040	5040	0
480	20231023	122000	12947720	5040	5040	5040	5040	0
481	20231023	121900	12947720	5040	5030	5040	5030	2
482	20231023	121800	12937650	5040	5020	5050	5000	307
483	20231023	121700	11397990	5000	5000	5000	5000	0
484	20231023	121600	11397990	5000	5050	5050	5000	1003
485	20231023	121500	6370490	5050	5050	5050	5050	5
486	20231023	121400	6345240	5050	5050	5050	5050	3
487	20231023	121300	6330090	5040	5080	5080	5040	212
488	20231023	121200	5259600	5090	5090	5090	5090	0
489	20231023	121100	5259600	5090	5090	5090	5090	0
490	20231023	121000	5259600	5090	5090	5090	5090	0
491	20231023	120900	5259600	5090	5090	5090	5090	1
492	20231023	120800	5254510	5090	5100	5100	5060	272
493	20231023	120700	3876790	5130	5130	5130	5130	0
494	20231023	120600	3876790	5130	5130	5130	5130	0
495	20231023	120500	3876790	5130	5130	5130	5130	0
496	20231023	120400	3876790	5130	5130	5130	5130	0
497	20231023	120300	3876790	5130	5130	5130	5130	0
498	20231023	120200	3876790	5130	5110	5130	5110	2
499	20231023	120100	3866550	5130	5130	5130	5130	0
500	20231023	120000	3866550	5130	5130	5130	5130	0
501	20231023	115900	3866550	5130	5130	5130	5130	0
502	20231023	115800	3866550	5130	5130	5130	5130	0
503	20231023	115700	3866550	5130	5130	5130	5130	0
504	20231023	115600	3866550	5130	5130	5130	5130	0
505	20231023	115500	3866550	5130	5130	5130	5130	0
506	20231023	115400	3866550	5130	5130	5130	5130	0
507	20231023	115300	3866550	5130	5130	5130	5130	0
508	20231023	115200	3866550	5130	5130	5130	5130	0
509	20231023	115100	3866550	5130	5130	5130	5130	0
510	20231023	115000	3866550	5130	5130	5130	5130	0
511	20231023	114900	3866550	5130	5130	5130	5130	0
512	20231023	114800	3866550	5130	5130	5130	5130	0
513	20231023	114700	3866550	5130	5130	5130	5130	0
514	20231023	114600	3866550	5130	5130	5130	5130	0
515	20231023	114500	3866550	5130	5130	5130	5130	0
516	20231023	114400	3866550	5130	5130	5130	5130	0
517	20231023	114300	3866550	5130	5130	5130	5130	0
518	20231023	114200	3866550	5130	5130	5130	5130	0
519	20231023	114100	3866550	5130	5130	5130	5130	0
520	20231023	114000	3866550	5130	5130	5130	5130	0
521	20231023	113900	3866550	5130	5130	5130	5130	0
522	20231023	113800	3866550	5130	5130	5130	5130	0
523	20231023	113700	3866550	5130	5130	5130	5130	0
524	20231023	113600	3866550	5130	5130	5130	5130	0
525	20231023	113500	3866550	5130	5130	5130	5130	0
526	20231023	113400	3866550	5130	5110	5130	5110	20
527	20231023	113300	3763970	5130	5130	5130	5130	0
528	20231023	113200	3763970	5130	5130	5130	5130	0
529	20231023	113100	3763970	5130	5130	5130	5130	0
530	20231023	113000	3763970	5130	5130	5130	5130	0
531	20231023	112900	3763970	5130	5130	5130	5130	0
532	20231023	112800	3763970	5130	5130	5130	5130	0
533	20231023	112700	3763970	5130	5130	5130	5130	0
534	20231023	112600	3763970	5130	5130	5130	5130	0
535	20231023	112500	3763970	5130	5130	5130	5130	0
536	20231023	112400	3763970	5130	5130	5130	5130	0
537	20231023	112300	3763970	5130	5130	5130	5130	0
538	20231023	112200	3763970	5130	5130	5130	5130	0
539	20231023	112100	3763970	5130	5130	5130	5130	0
540	20231023	112000	3763970	5130	5130	5130	5130	0
541	20231023	111900	3763970	5130	5130	5130	5130	0
542	20231023	111800	3763970	5130	5130	5130	5130	0
543	20231023	111700	3763970	5130	5130	5130	5130	0
544	20231023	111600	3763970	5130	5130	5130	5130	0
545	20231023	111500	3763970	5130	5130	5130	5130	0
546	20231023	111400	3763970	5130	5130	5130	5130	0
547	20231023	111300	3763970	5130	5130	5130	5130	0
548	20231023	111200	3763970	5130	5130	5130	5130	0
549	20231023	111100	3763970	5130	5130	5130	5130	0
550	20231023	111000	3763970	5130	5130	5130	5130	0
551	20231023	110900	3763970	5130	5130	5130	5130	0
552	20231023	110800	3763970	5130	5130	5130	5130	0
553	20231023	110700	3763970	5130	5130	5130	5130	0
554	20231023	110600	3763970	5130	5130	5130	5130	0
555	20231023	110500	3763970	5130	5130	5130	5130	0
556	20231023	110400	3763970	5130	5130	5130	5130	0
557	20231023	110300	3763970	5130	5130	5130	5130	0
558	20231023	110200	3763970	5130	5110	5130	5110	4
559	20231023	110100	3743510	5110	5110	5110	5110	2
560	20231023	110000	3733290	5110	5110	5110	5110	1
561	20231023	105900	3728180	5110	5110	5110	5110	0
562	20231023	105800	3728180	5110	5110	5110	5110	0
563	20231023	105700	3728180	5110	5110	5110	5110	0
564	20231023	105600	3728180	5110	5110	5110	5110	0
565	20231023	105500	3728180	5110	5110	5110	5110	0
566	20231023	105400	3728180	5110	5110	5110	5110	0
567	20231023	105300	3728180	5110	5110	5110	5110	0
568	20231023	105200	3728180	5110	5110	5110	5110	0
569	20231023	105100	3728180	5110	5110	5110	5110	0
570	20231023	105000	3728180	5110	5110	5110	5110	0
571	20231023	104900	3728180	5110	5110	5110	5110	1
572	20231023	104800	3723070	5100	5100	5100	5100	0
573	20231023	104700	3723070	5100	5100	5100	5100	0
574	20231023	104600	3723070	5100	5100	5100	5100	5
575	20231023	104500	3697570	5130	5130	5130	5130	0
576	20231023	104400	3697570	5130	5130	5130	5130	0
577	20231023	104300	3697570	5130	5110	5130	5110	182
578	20231023	104200	2764830	5130	5130	5130	5130	0
579	20231023	104100	2764830	5130	5130	5130	5130	0
580	20231023	104000	2764830	5130	5130	5130	5130	0
581	20231023	103900	2764830	5130	5130	5130	5130	0
582	20231023	103800	2764830	5130	5130	5130	5130	0
583	20231023	103700	2764830	5130	5130	5130	5130	0
584	20231023	103600	2764830	5130	5130	5130	5130	0
585	20231023	103500	2764830	5130	5130	5130	5130	0
586	20231023	103400	2764830	5130	5130	5130	5130	0
587	20231023	103300	2764830	5130	5130	5130	5130	0
588	20231023	103200	2764830	5130	5130	5130	5130	0
589	20231023	103100	2764830	5130	5130	5130	5130	0
590	20231023	103000	2764830	5130	5130	5130	5130	0
591	20231023	102900	2764830	5130	5130	5130	5130	0
592	20231023	102800	2764830	5130	5130	5130	5130	0
593	20231023	102700	2764830	5130	5130	5130	5130	0
594	20231023	102600	2764830	5130	5130	5130	5130	0
595	20231023	102500	2764830	5130	5130	5130	5130	0
596	20231023	102400	2764830	5130	5130	5130	5130	0
597	20231023	102300	2764830	5130	5130	5130	5130	0
598	20231023	102200	2764830	5130	5130	5130	5130	0
599	20231023	102100	2764830	5130	5130	5130	5130	0
600	20231023	102000	2764830	5130	5130	5130	5130	0
601	20231023	101900	2764830	5130	5110	5130	5110	2
602	20231023	101800	2754590	5130	5130	5130	5130	0
603	20231023	101700	2754590	5130	5130	5130	5130	0
604	20231023	101600	2754590	5130	5130	5130	5130	0
605	20231023	101500	2754590	5130	5130	5130	5130	0
606	20231023	101400	2754590	5130	5100	5130	5100	2
607	20231023	101300	2744360	5100	5100	5100	5100	0
608	20231023	101200	2744360	5100	5100	5100	5100	0
609	20231023	101100	2744360	5100	5100	5100	5100	0
610	20231023	101000	2744360	5100	5100	5100	5100	0
611	20231023	100900	2744360	5100	5100	5100	5100	0
612	20231023	100800	2744360	5100	5100	5100	5100	0
613	20231023	100700	2744360	5100	5100	5100	5100	0
614	20231023	100600	2744360	5100	5100	5100	5100	1
615	20231023	100500	2739260	5130	5130	5130	5130	0
616	20231023	100400	2739260	5130	5130	5130	5130	0
617	20231023	100300	2739260	5130	5130	5130	5130	0
618	20231023	100200	2739260	5130	5130	5130	5130	0
619	20231023	100100	2739260	5130	5130	5130	5130	0
620	20231023	100000	2739260	5130	5130	5130	5130	0
621	20231023	095900	2739260	5130	5130	5130	5130	0
622	20231023	095800	2739260	5130	5130	5130	5130	0
623	20231023	095700	2739260	5130	5130	5130	5130	0
624	20231023	095600	2739260	5130	5130	5130	5130	0
625	20231023	095500	2739260	5130	5090	5130	5090	25
626	20231023	095400	2611880	5090	5090	5090	5090	1
627	20231023	095300	2606790	5090	5090	5090	5090	1
628	20231023	095200	2601700	5080	5080	5080	5080	13
629	20231023	095100	2535660	5090	5090	5090	5090	0
630	20231023	095000	2535660	5090	5090	5090	5090	12
631	20231023	094900	2474580	5090	5090	5090	5090	0
632	20231023	094800	2474580	5090	5090	5090	5090	0
633	20231023	094700	2474580	5090	5090	5090	5090	0
634	20231023	094600	2474580	5090	5090	5090	5090	0
635	20231023	094500	2474580	5090	5090	5090	5090	20
636	20231023	094400	2372780	5110	5110	5110	5110	0
637	20231023	094300	2372780	5110	5110	5110	5110	0
638	20231023	094200	2372780	5110	5110	5110	5110	0
639	20231023	094100	2372780	5110	5110	5110	5110	0
640	20231023	094000	2372780	5110	5110	5110	5110	0
641	20231023	093900	2372780	5110	5110	5110	5110	7
642	20231023	093800	2337010	5120	5120	5120	5120	0
643	20231023	093700	2337010	5120	5120	5120	5120	2
644	20231023	093600	2326770	5110	5110	5110	5110	10
645	20231023	093500	2275670	5130	5130	5130	5130	0
646	20231023	093400	2275670	5130	5130	5130	5130	0
647	20231023	093300	2275670	5130	5120	5130	5120	11
648	20231023	093200	2219250	5130	5130	5130	5130	0
649	20231023	093100	2219250	5130	5130	5130	5130	162
650	20231023	093000	1388190	5180	5180	5180	5180	0
651	20231023	092900	1388190	5180	5180	5180	5180	0
652	20231023	092800	1388190	5180	5180	5180	5180	0
653	20231023	092700	1388190	5180	5180	5180	5180	0
654	20231023	092600	1388190	5180	5120	5180	5120	4
655	20231023	092500	1367550	5110	5110	5110	5110	0
656	20231023	092400	1367550	5110	5120	5120	5110	9
657	20231023	092300	1321530	5180	5180	5180	5180	0
658	20231023	092200	1321530	5180	5180	5180	5180	0
659	20231023	092100	1321530	5180	5120	5180	5120	2
660	20231023	092000	1311230	5150	5150	5150	5150	0
661	20231023	091900	1311230	5150	5150	5150	5150	25
662	20231023	091800	1182480	5150	5150	5150	5150	0
663	20231023	091700	1182480	5150	5150	5150	5150	0
664	20231023	091600	1182480	5150	5150	5150	5150	0
665	20231023	091500	1182480	5150	5150	5150	5150	1
666	20231023	091400	1177330	5100	5100	5100	5100	0
667	20231023	091300	1177330	5100	5100	5100	5100	0
668	20231023	091200	1177330	5100	5100	5100	5100	0
669	20231023	091100	1177330	5100	5100	5100	5100	137
670	20231023	091000	478630	5100	5100	5100	5100	0
671	20231023	090900	478630	5100	5100	5100	5100	0
672	20231023	090800	478630	5100	5100	5100	5100	0
673	20231023	090700	478630	5100	5100	5100	5100	0
674	20231023	090600	478630	5100	5100	5100	5100	0
675	20231023	090500	478630	5100	5090	5100	5090	65
676	20231023	090400	147770	5100	5100	5100	5100	0
677	20231023	090300	147770	5100	5100	5100	5100	10
678	20231023	090200	96770	5150	5150	5150	5150	0
679	20231023	090100	96770	5150	5150	5150	5150	1
680	20231023	090000	91620	5090	5090	5090	5090	18