KissMeData/260930/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202600	74448805	4995	4995	4995	4995	191
3	20231023	202500	74448805	4995	4995	4995	4995	0
4	20231023	202400	74448805	4995	4995	4995	4995	0
5	20231023	202300	74448805	4995	4995	4995	4995	0
6	20231023	202200	74448805	4995	4995	4995	4995	0
7	20231023	202100	74448805	4995	4995	4995	4995	0
8	20231023	202000	74448805	4995	4995	4995	4995	0
9	20231023	201900	74448805	4995	4995	4995	4995	0
10	20231023	201800	74448805	4995	4995	4995	4995	0
11	20231023	201700	74448805	4995	4995	4995	4995	0
12	20231023	201600	74448805	4995	4995	4995	4995	0
13	20231023	201500	74448805	4995	4995	4995	4995	0
14	20231023	201400	74448805	4995	4995	4995	4995	0
15	20231023	201300	74448805	4995	4995	4995	4995	0
16	20231023	201200	74448805	4995	4995	4995	4995	0
17	20231023	201100	74448805	4995	4995	4995	4995	0
18	20231023	201000	74448805	4995	4995	4995	4995	0
19	20231023	200900	74448805	4995	4995	4995	4995	0
20	20231023	200800	74448805	4995	4995	4995	4995	0
21	20231023	200700	74448805	4995	4995	4995	4995	0
22	20231023	200600	74448805	4995	4995	4995	4995	0
23	20231023	200500	74448805	4995	4995	4995	4995	0
24	20231023	200400	74448805	4995	4995	4995	4995	0
25	20231023	200300	74448805	4995	4995	4995	4995	0
26	20231023	200200	74448805	4995	4995	4995	4995	0
27	20231023	200100	74448805	4995	4995	4995	4995	0
28	20231023	200000	74448805	4995	4995	4995	4995	0
29	20231023	195900	74448805	4995	4995	4995	4995	0
30	20231023	195800	74448805	4995	4995	4995	4995	0
31	20231023	195700	74448805	4995	4995	4995	4995	0
32	20231023	195600	74448805	4995	4995	4995	4995	191
33	20231023	195500	74448805	4995	4995	4995	4995	0
34	20231023	195400	74448805	4995	4995	4995	4995	0
35	20231023	195300	74448805	4995	4995	4995	4995	0
36	20231023	195200	74448805	4995	4995	4995	4995	0
37	20231023	195100	74448805	4995	4995	4995	4995	0
38	20231023	195000	74448805	4995	4995	4995	4995	0
39	20231023	194900	74448805	4995	4995	4995	4995	0
40	20231023	194800	74448805	4995	4995	4995	4995	0
41	20231023	194700	74448805	4995	4995	4995	4995	0
42	20231023	194600	74448805	4995	4995	4995	4995	0
43	20231023	194500	74448805	4995	4995	4995	4995	0
44	20231023	194400	74448805	4995	4995	4995	4995	0
45	20231023	194300	74448805	4995	4995	4995	4995	0
46	20231023	194200	74448805	4995	4995	4995	4995	0
47	20231023	194100	74448805	4995	4995	4995	4995	0
48	20231023	194000	74448805	4995	4995	4995	4995	0
49	20231023	193900	74448805	4995	4995	4995	4995	0
50	20231023	193800	74448805	4995	4995	4995	4995	0
51	20231023	193700	74448805	4995	4995	4995	4995	0
52	20231023	193600	74448805	4995	4995	4995	4995	0
53	20231023	193500	74448805	4995	4995	4995	4995	0
54	20231023	193400	74448805	4995	4995	4995	4995	0
55	20231023	193300	74448805	4995	4995	4995	4995	0
56	20231023	193200	74448805	4995	4995	4995	4995	0
57	20231023	193100	74448805	4995	4995	4995	4995	0
58	20231023	193000	74448805	4995	4995	4995	4995	0
59	20231023	192900	74448805	4995	4995	4995	4995	0
60	20231023	192800	74448805	4995	4995	4995	4995	0
61	20231023	192700	74448805	4995	4995	4995	4995	0
62	20231023	192600	74448805	4995	4995	4995	4995	191
63	20231023	192500	74448805	4995	4995	4995	4995	0
64	20231023	192400	74448805	4995	4995	4995	4995	0
65	20231023	192300	74448805	4995	4995	4995	4995	0
66	20231023	192200	74448805	4995	4995	4995	4995	0
67	20231023	192100	74448805	4995	4995	4995	4995	0
68	20231023	192000	74448805	4995	4995	4995	4995	0
69	20231023	191900	74448805	4995	4995	4995	4995	0
70	20231023	191800	74448805	4995	4995	4995	4995	0
71	20231023	191700	74448805	4995	4995	4995	4995	0
72	20231023	191600	74448805	4995	4995	4995	4995	0
73	20231023	191500	74448805	4995	4995	4995	4995	0
74	20231023	191400	74448805	4995	4995	4995	4995	0
75	20231023	191300	74448805	4995	4995	4995	4995	0
76	20231023	191200	74448805	4995	4995	4995	4995	0
77	20231023	191100	74448805	4995	4995	4995	4995	0
78	20231023	191000	74448805	4995	4995	4995	4995	0
79	20231023	190900	74448805	4995	4995	4995	4995	0
80	20231023	190800	74448805	4995	4995	4995	4995	0
81	20231023	190700	74448805	4995	4995	4995	4995	0
82	20231023	190600	74448805	4995	4995	4995	4995	0
83	20231023	190500	74448805	4995	4995	4995	4995	0
84	20231023	190400	74448805	4995	4995	4995	4995	0
85	20231023	190300	74448805	4995	4995	4995	4995	0
86	20231023	190200	74448805	4995	4995	4995	4995	0
87	20231023	190100	74448805	4995	4995	4995	4995	0
88	20231023	190000	74448805	4995	4995	4995	4995	0
89	20231023	185900	74448805	4995	4995	4995	4995	0
90	20231023	185800	74448805	4995	4995	4995	4995	0
91	20231023	185700	74448805	4995	4995	4995	4995	0
92	20231023	185600	74448805	4995	4995	4995	4995	191
93	20231023	185500	74448805	4995	4995	4995	4995	0
94	20231023	185400	74448805	4995	4995	4995	4995	0
95	20231023	185300	74448805	4995	4995	4995	4995	0
96	20231023	185200	74448805	4995	4995	4995	4995	0
97	20231023	185100	74448805	4995	4995	4995	4995	0
98	20231023	185000	74448805	4995	4995	4995	4995	0
99	20231023	184900	74448805	4995	4995	4995	4995	0
100	20231023	184800	74448805	4995	4995	4995	4995	0
101	20231023	184700	74448805	4995	4995	4995	4995	0
102	20231023	184600	74448805	4995	4995	4995	4995	0
103	20231023	184500	74448805	4995	4995	4995	4995	0
104	20231023	184400	74448805	4995	4995	4995	4995	0
105	20231023	184300	74448805	4995	4995	4995	4995	0
106	20231023	184200	74448805	4995	4995	4995	4995	0
107	20231023	184100	74448805	4995	4995	4995	4995	0
108	20231023	184000	74448805	4995	4995	4995	4995	0
109	20231023	183900	74448805	4995	4995	4995	4995	0
110	20231023	183800	74448805	4995	4995	4995	4995	0
111	20231023	183700	74448805	4995	4995	4995	4995	0
112	20231023	183600	74448805	4995	4995	4995	4995	0
113	20231023	183500	74448805	4995	4995	4995	4995	0
114	20231023	183400	74448805	4995	4995	4995	4995	0
115	20231023	183300	74448805	4995	4995	4995	4995	0
116	20231023	183200	74448805	4995	4995	4995	4995	0
117	20231023	183100	74448805	4995	4995	4995	4995	0
118	20231023	183000	74448805	4995	4995	4995	4995	0
119	20231023	182900	74448805	4995	4995	4995	4995	0
120	20231023	182800	74448805	4995	4995	4995	4995	0
121	20231023	182700	74448805	4995	4995	4995	4995	0
122	20231023	182600	74448805	4995	4995	4995	4995	191
123	20231023	182500	74448805	4995	4995	4995	4995	0
124	20231023	182400	74448805	4995	4995	4995	4995	0
125	20231023	182300	74448805	4995	4995	4995	4995	0
126	20231023	182200	74448805	4995	4995	4995	4995	0
127	20231023	182100	74448805	4995	4995	4995	4995	0
128	20231023	182000	74448805	4995	4995	4995	4995	0
129	20231023	181900	74448805	4995	4995	4995	4995	0
130	20231023	181800	74448805	4995	4995	4995	4995	0
131	20231023	181700	74448805	4995	4995	4995	4995	0
132	20231023	181600	74448805	4995	4995	4995	4995	0
133	20231023	181500	74448805	4995	4995	4995	4995	0
134	20231023	181400	74448805	4995	4995	4995	4995	0
135	20231023	181300	74448805	4995	4995	4995	4995	0
136	20231023	181200	74448805	4995	4995	4995	4995	0
137	20231023	181100	74448805	4995	4995	4995	4995	0
138	20231023	181000	74448805	4995	4995	4995	4995	0
139	20231023	180900	74448805	4995	4995	4995	4995	0
140	20231023	180800	74448805	4995	4995	4995	4995	0
141	20231023	180700	74448805	4995	4995	4995	4995	0
142	20231023	180600	74448805	4995	4995	4995	4995	0
143	20231023	180500	74448805	4995	4995	4995	4995	0
144	20231023	180400	74448805	4995	4995	4995	4995	0
145	20231023	180300	74448805	4995	4995	4995	4995	0
146	20231023	180200	74448805	4995	4995	4995	4995	0
147	20231023	180100	74448805	4995	4995	4995	4995	0
148	20231023	180000	74448805	4995	4995	4995	4995	0
149	20231023	175900	74448805	4995	4995	4995	4995	0
150	20231023	175800	74448805	4995	4995	4995	4995	0
151	20231023	175700	74448805	4995	4995	4995	4995	0
152	20231023	175600	74448805	4995	4995	4995	4995	191
153	20231023	175500	74448805	4995	4995	4995	4995	0
154	20231023	175400	74448805	4995	4995	4995	4995	0
155	20231023	175300	74448805	4995	4995	4995	4995	0
156	20231023	175200	74448805	4995	4995	4995	4995	0
157	20231023	175100	74448805	4995	4995	4995	4995	0
158	20231023	175000	74448805	4995	4995	4995	4995	0
159	20231023	174900	74448805	4995	4995	4995	4995	0
160	20231023	174800	74448805	4995	4995	4995	4995	0
161	20231023	174700	74448805	4995	4995	4995	4995	0
162	20231023	174600	74448805	4995	4995	4995	4995	0
163	20231023	174500	74448805	4995	4995	4995	4995	0
164	20231023	174400	74448805	4995	4995	4995	4995	0
165	20231023	174300	74448805	4995	4995	4995	4995	0
166	20231023	174200	74448805	4995	4995	4995	4995	0
167	20231023	174100	74448805	4995	4995	4995	4995	0
168	20231023	174000	74448805	4995	4995	4995	4995	0
169	20231023	173900	74448805	4995	4995	4995	4995	0
170	20231023	173800	74448805	4995	4995	4995	4995	0
171	20231023	173700	74448805	4995	4995	4995	4995	0
172	20231023	173600	74448805	4995	4995	4995	4995	0
173	20231023	173500	74448805	4995	4995	4995	4995	0
174	20231023	173400	74448805	4995	4995	4995	4995	0
175	20231023	173300	74448805	4995	4995	4995	4995	0
176	20231023	173200	74448805	4995	4995	4995	4995	0
177	20231023	173100	74448805	4995	4995	4995	4995	0
178	20231023	173000	74448805	4995	4995	4995	4995	0
179	20231023	172900	74448805	4995	4995	4995	4995	0
180	20231023	172800	74448805	4995	4995	4995	4995	0
181	20231023	172700	74448805	4995	4995	4995	4995	0
182	20231023	172600	74448805	4995	4995	4995	4995	191
183	20231023	172500	74448805	4995	4995	4995	4995	0
184	20231023	172400	74448805	4995	4995	4995	4995	0
185	20231023	172300	74448805	4995	4995	4995	4995	0
186	20231023	172200	74448805	4995	4995	4995	4995	0
187	20231023	172100	74448805	4995	4995	4995	4995	0
188	20231023	172000	74448805	4995	4995	4995	4995	0
189	20231023	171900	74448805	4995	4995	4995	4995	0
190	20231023	171800	74448805	4995	4995	4995	4995	0
191	20231023	171700	74448805	4995	4995	4995	4995	0
192	20231023	171600	74448805	4995	4995	4995	4995	0
193	20231023	171500	74448805	4995	4995	4995	4995	0
194	20231023	171400	74448805	4995	4995	4995	4995	0
195	20231023	171300	74448805	4995	4995	4995	4995	0
196	20231023	171200	74448805	4995	4995	4995	4995	0
197	20231023	171100	74448805	4995	4995	4995	4995	0
198	20231023	171000	74448805	4995	4995	4995	4995	0
199	20231023	170900	74448805	4995	4995	4995	4995	0
200	20231023	170800	74448805	4995	4995	4995	4995	0
201	20231023	170700	74448805	4995	4995	4995	4995	0
202	20231023	170600	74448805	4995	4995	4995	4995	0
203	20231023	170500	74448805	4995	4995	4995	4995	0
204	20231023	170400	74448805	4995	4995	4995	4995	0
205	20231023	170300	74448805	4995	4995	4995	4995	0
206	20231023	170200	74448805	4995	4995	4995	4995	0
207	20231023	170100	74448805	4995	4995	4995	4995	0
208	20231023	170000	74448805	4995	4995	4995	4995	0
209	20231023	165900	74448805	4995	4995	4995	4995	0
210	20231023	165800	74448805	4995	4995	4995	4995	0
211	20231023	165700	74448805	4995	4995	4995	4995	0
212	20231023	165600	74448805	4995	4995	4995	4995	191
213	20231023	165500	74448805	4995	4995	4995	4995	0
214	20231023	165400	74448805	4995	4995	4995	4995	0
215	20231023	165300	74448805	4995	4995	4995	4995	0
216	20231023	165200	74448805	4995	4995	4995	4995	0
217	20231023	165100	74448805	4995	4995	4995	4995	0
218	20231023	165000	74448805	4995	4995	4995	4995	0
219	20231023	164900	74448805	4995	4995	4995	4995	0
220	20231023	164800	74448805	4995	4995	4995	4995	0
221	20231023	164700	74448805	4995	4995	4995	4995	0
222	20231023	164600	74448805	4995	4995	4995	4995	0
223	20231023	164500	74448805	4995	4995	4995	4995	0
224	20231023	164400	74448805	4995	4995	4995	4995	0
225	20231023	164300	74448805	4995	4995	4995	4995	0
226	20231023	164200	74448805	4995	4995	4995	4995	0
227	20231023	164100	74448805	4995	4995	4995	4995	0
228	20231023	164000	74448805	4995	4995	4995	4995	0
229	20231023	163900	74448805	4995	4995	4995	4995	0
230	20231023	163800	74448805	4995	4995	4995	4995	0
231	20231023	163700	74448805	4995	4995	4995	4995	0
232	20231023	163600	74448805	4995	4995	4995	4995	0
233	20231023	163500	74448805	4995	4995	4995	4995	0
234	20231023	163400	74448805	4995	4995	4995	4995	0
235	20231023	163300	74448805	4995	4995	4995	4995	0
236	20231023	163200	74448805	4995	4995	4995	4995	0
237	20231023	163100	74448805	4995	4995	4995	4995	0
238	20231023	163000	74448805	4995	4995	4995	4995	0
239	20231023	162900	74448805	4995	4995	4995	4995	0
240	20231023	162800	74448805	4995	4995	4995	4995	0
241	20231023	162700	74448805	4995	4995	4995	4995	0
242	20231023	162600	74448805	4995	4995	4995	4995	191
243	20231023	162500	74448805	4995	4995	4995	4995	0
244	20231023	162400	74448805	4995	4995	4995	4995	0
245	20231023	162300	74448805	4995	4995	4995	4995	0
246	20231023	162200	74448805	4995	4995	4995	4995	0
247	20231023	162100	74448805	4995	4995	4995	4995	0
248	20231023	162000	74448805	4995	4995	4995	4995	0
249	20231023	161900	74448805	4995	4995	4995	4995	0
250	20231023	161800	74448805	4995	4995	4995	4995	0
251	20231023	161700	74448805	4995	4995	4995	4995	0
252	20231023	161600	74448805	4995	4995	4995	4995	0
253	20231023	161500	74448805	4995	4995	4995	4995	0
254	20231023	161400	74448805	4995	4995	4995	4995	0
255	20231023	161300	74448805	4995	4995	4995	4995	0
256	20231023	161200	74448805	4995	4995	4995	4995	0
257	20231023	161100	74448805	4995	4995	4995	4995	0
258	20231023	161000	74448805	4995	4995	4995	4995	0
259	20231023	160900	74448805	4995	4995	4995	4995	0
260	20231023	160800	74448805	4995	4995	4995	4995	0
261	20231023	160700	74448805	4995	4995	4995	4995	0
262	20231023	160600	74448805	4995	4995	4995	4995	0
263	20231023	160500	74448805	4995	4995	4995	4995	0
264	20231023	160400	74448805	4995	4995	4995	4995	0
265	20231023	160300	74448805	4995	4995	4995	4995	0
266	20231023	160200	74448805	4995	4995	4995	4995	0
267	20231023	160100	74448805	4995	4995	4995	4995	0
268	20231023	160000	74448805	4995	4995	4995	4995	0
269	20231023	155900	74448805	4995	4995	4995	4995	0
270	20231023	155800	74448805	4995	4995	4995	4995	0
271	20231023	155700	74448805	4995	4995	4995	4995	0
272	20231023	155600	74448805	4995	4995	4995	4995	191
273	20231023	155500	74448805	4995	4995	4995	4995	0
274	20231023	155400	74448805	4995	4995	4995	4995	0
275	20231023	155300	74448805	4995	4995	4995	4995	0
276	20231023	155200	74448805	4995	4995	4995	4995	0
277	20231023	155100	74448805	4995	4995	4995	4995	0
278	20231023	155000	74448805	4995	4995	4995	4995	0
279	20231023	154900	74448805	4995	4995	4995	4995	0
280	20231023	154800	74448805	4995	4995	4995	4995	0
281	20231023	154700	74448805	4995	4995	4995	4995	0
282	20231023	154600	74448805	4995	4995	4995	4995	0
283	20231023	154500	74448805	4995	4995	4995	4995	0
284	20231023	154400	74448805	4995	4995	4995	4995	0
285	20231023	154300	74448805	4995	4995	4995	4995	0
286	20231023	154200	74448805	4995	4995	4995	4995	0
287	20231023	154100	74448805	4995	4995	4995	4995	0
288	20231023	154000	74448805	4995	4995	4995	4995	0
289	20231023	153900	74448805	4995	4995	4995	4995	0
290	20231023	153800	74448805	4995	4995	4995	4995	0
291	20231023	153700	74448805	4995	4995	4995	4995	0
292	20231023	153600	74448805	4995	4995	4995	4995	0
293	20231023	153500	74448805	4995	4995	4995	4995	0
294	20231023	153400	74448805	4995	4995	4995	4995	0
295	20231023	153300	74448805	4995	4995	4995	4995	0
296	20231023	153200	74448805	4995	4995	4995	4995	0
297	20231023	153100	74448805	4995	4995	4995	4995	0
298	20231023	153000	74448805	4995	4995	4995	4995	191
299	20231023	152900	73494760	5010	5010	5010	5010	0
300	20231023	152800	73494760	5010	5010	5010	5010	0
301	20231023	152700	73494760	5010	5010	5010	5010	0
302	20231023	152600	73494760	5010	5010	5010	5010	0
303	20231023	152500	73494760	5010	5010	5010	5010	0
304	20231023	152400	73494760	5010	5010	5010	5010	0
305	20231023	152300	73494760	5010	5010	5010	5010	0
306	20231023	152200	73494760	5010	5010	5010	5010	0
307	20231023	152100	73494760	5010	5010	5010	5010	0
308	20231023	152000	73494760	5010	5010	5010	5010	0
309	20231023	151900	73494760	5010	5010	5010	5010	2
310	20231023	151800	73484740	5030	5030	5030	5030	24
311	20231023	151700	73364020	5030	5030	5030	5030	0
312	20231023	151600	73364020	5030	5030	5030	5030	0
313	20231023	151500	73364020	5030	5030	5030	5030	0
314	20231023	151400	73364020	5030	5030	5030	5030	0
315	20231023	151300	73364020	5030	5030	5030	5030	0
316	20231023	151200	73364020	5030	5030	5030	5030	0
317	20231023	151100	73364020	5030	5030	5030	5030	0
318	20231023	151000	73364020	5030	5030	5030	5030	0
319	20231023	150900	73364020	5030	5030	5030	5030	0
320	20231023	150800	73364020	5030	5030	5030	5030	0
321	20231023	150700	73364020	5030	5030	5030	5030	0
322	20231023	150600	73364020	5030	5030	5030	5030	0
323	20231023	150500	73364020	5030	5030	5030	5030	0
324	20231023	150400	73364020	5030	5030	5030	5030	0
325	20231023	150300	73364020	5030	5000	5030	4960	106
326	20231023	150200	72835980	5000	5000	5000	5000	725
327	20231023	150100	69210980	5040	5040	5040	5040	0
328	20231023	150000	69210980	5040	5040	5040	5040	0
329	20231023	145900	69210980	5040	5040	5040	5040	0
330	20231023	145800	69210980	5040	5040	5040	5040	0
331	20231023	145700	69210980	5040	5040	5040	5040	0
332	20231023	145600	69210980	5040	5040	5040	5040	0
333	20231023	145500	69210980	5040	5040	5040	5040	0
334	20231023	145400	69210980	5040	5000	5040	5000	240
335	20231023	145300	68010860	5000	4995	5000	4995	21
336	20231023	145200	67905960	4995	4995	4995	4995	0
337	20231023	145100	67905960	4995	4995	4995	4995	0
338	20231023	145000	67905960	4995	4995	4995	4995	0
339	20231023	144900	67905960	4995	4995	4995	4995	0
340	20231023	144800	67905960	4995	4995	4995	4995	0
341	20231023	144700	67905960	4995	4995	4995	4995	0
342	20231023	144600	67905960	4995	4995	4995	4995	1
343	20231023	144500	67900965	4990	4990	4990	4990	0
344	20231023	144400	67900965	4990	4990	4990	4990	0
345	20231023	144300	67900965	4990	4990	4990	4990	0
346	20231023	144200	67900965	4990	4990	4990	4990	0
347	20231023	144100	67900965	4990	4990	4990	4990	0
348	20231023	144000	67900965	4990	4990	4990	4990	0
349	20231023	143900	67900965	4990	4990	4990	4990	0
350	20231023	143800	67900965	4990	4990	4990	4990	0
351	20231023	143700	67900965	4990	4990	4990	4990	0
352	20231023	143600	67900965	4990	4990	4990	4990	0
353	20231023	143500	67900965	4990	4990	4990	4990	0
354	20231023	143400	67900965	4990	4990	4990	4990	0
355	20231023	143300	67900965	4990	4990	4990	4990	0
356	20231023	143200	67900965	4990	5010	5010	4990	1605
357	20231023	143100	59860185	5000	5000	5000	5000	0
358	20231023	143000	59860185	5000	5000	5000	5000	0
359	20231023	142900	59860185	5000	5000	5000	5000	0
360	20231023	142800	59860185	5000	5000	5000	5000	177
361	20231023	142700	58975185	4995	4995	4995	4995	0
362	20231023	142600	58975185	4995	4995	4995	4995	0
363	20231023	142500	58975185	4995	4995	4995	4995	0
364	20231023	142400	58975185	4995	4995	4995	4995	0
365	20231023	142300	58975185	4995	4995	4995	4995	0
366	20231023	142200	58975185	4995	4995	4995	4995	0
367	20231023	142100	58975185	4995	4995	4995	4995	0
368	20231023	142000	58975185	4995	4995	4995	4995	0
369	20231023	141900	58975185	4995	4995	4995	4995	0
370	20231023	141800	58975185	4995	4995	4995	4995	0
371	20231023	141700	58975185	4995	4995	4995	4995	0
372	20231023	141600	58975185	4995	4995	4995	4995	0
373	20231023	141500	58975185	4995	4995	4995	4995	0
374	20231023	141400	58975185	4995	4995	4995	4995	1
375	20231023	141300	58970190	4990	4990	4990	4990	0
376	20231023	141200	58970190	4990	4990	4990	4990	0
377	20231023	141100	58970190	4990	4990	4990	4990	0
378	20231023	141000	58970190	4990	4990	4990	4990	0
379	20231023	140900	58970190	4990	4990	4990	4990	0
380	20231023	140800	58970190	4990	4990	4990	4990	0
381	20231023	140700	58970190	4990	4990	4990	4990	0
382	20231023	140600	58970190	4990	4990	4990	4990	0
383	20231023	140500	58970190	4990	4990	4990	4990	0
384	20231023	140400	58970190	4990	4990	4990	4990	0
385	20231023	140300	58970190	4990	4990	4990	4990	414
386	20231023	140200	56904330	4955	4955	4955	4955	0
387	20231023	140100	56904330	4955	4955	4955	4955	0
388	20231023	140000	56904330	4955	4955	4955	4955	0
389	20231023	135900	56904330	4955	4955	4955	4955	0
390	20231023	135800	56904330	4955	4955	4955	4955	0
391	20231023	135700	56904330	4955	4955	4955	4955	0
392	20231023	135600	56904330	4955	4955	4955	4955	0
393	20231023	135500	56904330	4955	4955	4955	4955	0
394	20231023	135400	56904330	4955	4955	4955	4955	0
395	20231023	135300	56904330	4955	4955	4955	4955	0
396	20231023	135200	56904330	4955	4960	4960	4955	85
397	20231023	135100	56482745	4960	4960	4960	4960	0
398	20231023	135000	56482745	4960	4960	4960	4960	0
399	20231023	134900	56482745	4960	4960	4960	4960	0
400	20231023	134800	56482745	4960	4960	4960	4960	0
401	20231023	134700	56482745	4960	4960	4960	4960	1
402	20231023	134600	56477785	4960	4975	4975	4960	5
403	20231023	134500	56452950	4975	4975	4975	4975	0
404	20231023	134400	56452950	4975	4975	4975	4975	0
405	20231023	134300	56452950	4975	4975	4975	4975	0
406	20231023	134200	56452950	4975	4975	4975	4975	0
407	20231023	134100	56452950	4975	4975	4975	4975	1
408	20231023	134000	56447975	4955	4955	4955	4955	0
409	20231023	133900	56447975	4955	4955	4955	4955	0
410	20231023	133800	56447975	4955	4955	4955	4955	0
411	20231023	133700	56447975	4955	4955	4955	4955	0
412	20231023	133600	56447975	4955	4955	4955	4955	0
413	20231023	133500	56447975	4955	4955	4955	4955	0
414	20231023	133400	56447975	4955	4955	4955	4955	0
415	20231023	133300	56447975	4955	4955	4955	4955	0
416	20231023	133200	56447975	4955	4955	4955	4955	0
417	20231023	133100	56447975	4955	4955	4955	4955	0
418	20231023	133000	56447975	4955	5000	5000	4955	1860
419	20231023	132900	47191845	5010	5010	5010	5010	0
420	20231023	132800	47191845	5010	5010	5010	5010	0
421	20231023	132700	47191845	5010	5010	5010	5010	0
422	20231023	132600	47191845	5010	5010	5010	5010	0
423	20231023	132500	47191845	5010	5010	5010	5010	0
424	20231023	132400	47191845	5010	5010	5010	5010	0
425	20231023	132300	47191845	5010	5010	5010	5010	0
426	20231023	132200	47191845	5010	5010	5010	5010	0
427	20231023	132100	47191845	5010	5010	5010	5010	10
428	20231023	132000	47141745	5010	5000	5010	5000	238
429	20231023	131900	45951665	5000	5000	5000	5000	0
430	20231023	131800	45951665	5000	5000	5000	5000	0
431	20231023	131700	45951665	5000	5000	5000	5000	0
432	20231023	131600	45951665	5000	5000	5000	5000	0
433	20231023	131500	45951665	5000	5000	5000	5000	0
434	20231023	131400	45951665	5000	5000	5000	5000	0
435	20231023	131300	45951665	5000	5000	5000	5000	0
436	20231023	131200	45951665	5000	5000	5000	5000	0
437	20231023	131100	45951665	5000	5000	5000	5000	0
438	20231023	131000	45951665	5000	5000	5000	5000	0
439	20231023	130900	45951665	5000	5000	5000	5000	0
440	20231023	130800	45951665	5000	5000	5000	5000	0
441	20231023	130700	45951665	5000	5000	5000	5000	10
442	20231023	130600	45901665	5000	5000	5000	5000	0
443	20231023	130500	45901665	5000	5000	5000	5000	0
444	20231023	130400	45901665	5000	5000	5000	5000	95
445	20231023	130300	45426665	5000	5000	5000	5000	0
446	20231023	130200	45426665	5000	5000	5000	5000	0
447	20231023	130100	45426665	5000	5000	5000	5000	0
448	20231023	130000	45426665	5000	5000	5000	5000	0
449	20231023	125900	45426665	5000	5000	5000	5000	0
450	20231023	125800	45426665	5000	5000	5000	5000	0
451	20231023	125700	45426665	5000	5000	5000	5000	0
452	20231023	125600	45426665	5000	5000	5000	5000	0
453	20231023	125500	45426665	5000	5000	5000	5000	0
454	20231023	125400	45426665	5000	5000	5000	5000	156
455	20231023	125300	44646665	5000	5000	5000	5000	20
456	20231023	125200	44546665	4990	4990	4990	4990	0
457	20231023	125100	44546665	4990	4990	4990	4990	0
458	20231023	125000	44546665	4990	4990	4990	4990	0
459	20231023	124900	44546665	4990	4990	4990	4990	0
460	20231023	124800	44546665	4990	4990	4990	4990	0
461	20231023	124700	44546665	4990	4990	4990	4990	0
462	20231023	124600	44546665	4990	4990	4990	4990	0
463	20231023	124500	44546665	4990	4990	4990	4990	0
464	20231023	124400	44546665	4990	4990	4990	4990	0
465	20231023	124300	44546665	4990	4990	4990	4990	0
466	20231023	124200	44546665	4990	4990	4990	4990	0
467	20231023	124100	44546665	4990	4990	4990	4990	0
468	20231023	124000	44546665	4990	4990	4990	4990	0
469	20231023	123900	44546665	4990	4990	4990	4990	0
470	20231023	123800	44546665	4990	4990	4990	4990	0
471	20231023	123700	44546665	4990	4990	4990	4990	0
472	20231023	123600	44546665	4990	4990	4990	4990	0
473	20231023	123500	44546665	4990	4990	4990	4990	0
474	20231023	123400	44546665	4990	4990	4990	4990	0
475	20231023	123300	44546665	4990	4990	4990	4990	0
476	20231023	123200	44546665	4990	4990	4990	4990	0
477	20231023	123100	44546665	4990	4990	4990	4990	0
478	20231023	123000	44546665	4990	4990	4990	4990	0
479	20231023	122900	44546665	4990	4990	4990	4990	0
480	20231023	122800	44546665	4990	4990	4990	4990	0
481	20231023	122700	44546665	4990	4990	4990	4990	0
482	20231023	122600	44546665	4990	4990	4990	4990	0
483	20231023	122500	44546665	4990	4990	4990	4990	0
484	20231023	122400	44546665	4990	4990	4990	4990	0
485	20231023	122300	44546665	4990	4990	4990	4990	0
486	20231023	122200	44546665	4990	4990	4990	4990	0
487	20231023	122100	44546665	4990	4990	4990	4990	0
488	20231023	122000	44546665	4990	4990	4990	4990	0
489	20231023	121900	44546665	4990	4990	4990	4990	0
490	20231023	121800	44546665	4990	5010	5010	4990	5
491	20231023	121700	44521685	5020	5020	5020	5020	0
492	20231023	121600	44521685	5020	5020	5020	5020	0
493	20231023	121500	44521685	5020	5020	5020	5020	0
494	20231023	121400	44521685	5020	5020	5020	5020	0
495	20231023	121300	44521685	5020	5020	5020	5020	0
496	20231023	121200	44521685	5020	5020	5020	5020	0
497	20231023	121100	44521685	5020	5020	5020	5020	0
498	20231023	121000	44521685	5020	5020	5020	5020	0
499	20231023	120900	44521685	5020	5020	5020	5020	0
500	20231023	120800	44521685	5020	5020	5020	5020	0
501	20231023	120700	44521685	5020	5020	5020	5020	0
502	20231023	120600	44521685	5020	5020	5020	5020	0
503	20231023	120500	44521685	5020	5020	5020	5020	0
504	20231023	120400	44521685	5020	5020	5020	5020	1
505	20231023	120300	44516665	4985	4985	4985	4985	0
506	20231023	120200	44516665	4985	4985	4985	4985	0
507	20231023	120100	44516665	4985	4985	4985	4985	0
508	20231023	120000	44516665	4985	4985	4985	4985	0
509	20231023	115900	44516665	4985	4985	4985	4985	0
510	20231023	115800	44516665	4985	4985	4985	4985	0
511	20231023	115700	44516665	4985	4985	4985	4985	0
512	20231023	115600	44516665	4985	4985	4985	4985	0
513	20231023	115500	44516665	4985	4985	4985	4985	0
514	20231023	115400	44516665	4985	4985	4985	4985	0
515	20231023	115300	44516665	4985	4985	4985	4985	0
516	20231023	115200	44516665	4985	4985	4985	4985	0
517	20231023	115100	44516665	4985	4985	4985	4985	0
518	20231023	115000	44516665	4985	4985	4985	4985	0
519	20231023	114900	44516665	4985	4985	4985	4985	0
520	20231023	114800	44516665	4985	4985	4985	4985	0
521	20231023	114700	44516665	4985	4985	4985	4985	0
522	20231023	114600	44516665	4985	4985	4985	4985	0
523	20231023	114500	44516665	4985	4985	4985	4985	0
524	20231023	114400	44516665	4985	4985	4985	4985	0
525	20231023	114300	44516665	4985	4985	4985	4985	20
526	20231023	114200	44416965	5000	5000	5000	5000	228
527	20231023	114100	43276965	4990	4990	4990	4990	0
528	20231023	114000	43276965	4990	4990	4990	4990	0
529	20231023	113900	43276965	4990	4990	4990	4990	0
530	20231023	113800	43276965	4990	4990	4990	4990	0
531	20231023	113700	43276965	4990	4990	4990	4990	0
532	20231023	113600	43276965	4990	4990	4990	4990	0
533	20231023	113500	43276965	4990	4990	4990	4990	0
534	20231023	113400	43276965	4990	4990	4990	4990	0
535	20231023	113300	43276965	4990	4990	4990	4990	0
536	20231023	113200	43276965	4990	4990	4990	4990	0
537	20231023	113100	43276965	4990	4990	4990	4990	68
538	20231023	113000	42937645	4995	4995	4995	4995	0
539	20231023	112900	42937645	4995	4995	4995	4995	0
540	20231023	112800	42937645	4995	4995	4995	4995	0
541	20231023	112700	42937645	4995	4995	4995	4995	0
542	20231023	112600	42937645	4995	5010	5010	4995	123
543	20231023	112500	42322715	5020	5020	5020	5020	0
544	20231023	112400	42322715	5020	5020	5020	5020	0
545	20231023	112300	42322715	5020	5020	5020	5020	4
546	20231023	112200	42302635	5020	5020	5020	5020	0
547	20231023	112100	42302635	5020	5020	5020	5020	0
548	20231023	112000	42302635	5020	5040	5040	5020	28
549	20231023	111900	42161775	5050	5050	5050	5050	0
550	20231023	111800	42161775	5050	5050	5050	5050	0
551	20231023	111700	42161775	5050	5050	5050	5050	0
552	20231023	111600	42161775	5050	5050	5050	5050	0
553	20231023	111500	42161775	5050	5050	5050	5050	0
554	20231023	111400	42161775	5050	5050	5050	5050	0
555	20231023	111300	42161775	5050	5050	5050	5050	0
556	20231023	111200	42161775	5050	5050	5050	5050	0
557	20231023	111100	42161775	5050	5050	5050	5050	0
558	20231023	111000	42161775	5050	5050	5050	5050	0
559	20231023	110900	42161775	5050	5050	5050	5050	0
560	20231023	110800	42161775	5050	5050	5050	5050	0
561	20231023	110700	42161775	5050	5050	5050	5050	0
562	20231023	110600	42161775	5050	5050	5050	5050	0
563	20231023	110500	42161775	5050	5050	5050	5050	1
564	20231023	110400	42156725	5050	5050	5050	5050	0
565	20231023	110300	42156725	5050	5050	5050	5050	0
566	20231023	110200	42156725	5050	5050	5050	5050	0
567	20231023	110100	42156725	5050	5050	5050	5050	0
568	20231023	110000	42156725	5050	5050	5050	5050	0
569	20231023	105900	42156725	5050	5050	5050	5050	0
570	20231023	105800	42156725	5050	5050	5050	5050	0
571	20231023	105700	42156725	5050	5050	5050	5050	0
572	20231023	105600	42156725	5050	5050	5050	5050	0
573	20231023	105500	42156725	5050	5050	5050	5050	0
574	20231023	105400	42156725	5050	5040	5050	5040	372
575	20231023	105300	40281835	5040	5040	5040	5040	0
576	20231023	105200	40281835	5040	5040	5040	5040	10
577	20231023	105100	40231435	5040	5040	5040	5040	0
578	20231023	105000	40231435	5040	5040	5040	5040	0
579	20231023	104900	40231435	5040	5040	5040	5040	0
580	20231023	104800	40231435	5040	5040	5040	5040	0
581	20231023	104700	40231435	5040	5040	5040	5040	0
582	20231023	104600	40231435	5040	5040	5040	5040	0
583	20231023	104500	40231435	5040	5040	5040	5040	0
584	20231023	104400	40231435	5040	5040	5040	5040	0
585	20231023	104300	40231435	5040	5040	5040	5040	0
586	20231023	104200	40231435	5040	5040	5040	5040	0
587	20231023	104100	40231435	5040	5040	5040	5040	0
588	20231023	104000	40231435	5040	5040	5040	5040	0
589	20231023	103900	40231435	5040	5040	5040	5040	0
590	20231023	103800	40231435	5040	5040	5040	5040	0
591	20231023	103700	40231435	5040	5040	5040	5040	0
592	20231023	103600	40231435	5040	5040	5040	5040	0
593	20231023	103500	40231435	5040	5040	5040	5040	0
594	20231023	103400	40231435	5040	5040	5040	5040	0
595	20231023	103300	40231435	5040	5040	5040	5040	0
596	20231023	103200	40231435	5040	5040	5040	5040	1
597	20231023	103100	40226395	5030	5030	5030	5030	211
598	20231023	103000	39165065	5020	4995	5020	4995	695
599	20231023	102900	35685620	4995	4995	4995	4995	0
600	20231023	102800	35685620	4995	4995	4995	4995	0
601	20231023	102700	35685620	4995	4995	4995	4995	0
602	20231023	102600	35685620	4995	4970	4995	4970	711
603	20231023	102500	32143155	4970	4970	4970	4970	0
604	20231023	102400	32143155	4970	4970	4970	4970	0
605	20231023	102300	32143155	4970	4970	4970	4970	0
606	20231023	102200	32143155	4970	4970	4970	4970	0
607	20231023	102100	32143155	4970	4970	4970	4970	0
608	20231023	102000	32143155	4970	4970	4970	4970	0
609	20231023	101900	32143155	4970	4970	4970	4970	0
610	20231023	101800	32143155	4970	4970	4970	4970	0
611	20231023	101700	32143155	4970	4970	4970	4970	0
612	20231023	101600	32143155	4970	4970	4970	4970	0
613	20231023	101500	32143155	4970	4970	4970	4970	0
614	20231023	101400	32143155	4970	4970	4970	4970	0
615	20231023	101300	32143155	4970	4970	4970	4970	0
616	20231023	101200	32143155	4970	4970	4970	4970	0
617	20231023	101100	32143155	4970	4970	4970	4970	0
618	20231023	101000	32143155	4970	4970	4970	4970	0
619	20231023	100900	32143155	4970	4970	4970	4970	0
620	20231023	100800	32143155	4970	4970	4970	4970	0
621	20231023	100700	32143155	4970	4970	4970	4970	0
622	20231023	100600	32143155	4970	4970	4970	4970	0
623	20231023	100500	32143155	4970	4970	4970	4970	0
624	20231023	100400	32143155	4970	4970	4970	4970	0
625	20231023	100300	32143155	4970	4970	4970	4970	0
626	20231023	100200	32143155	4970	4970	4970	4970	0
627	20231023	100100	32143155	4970	4970	4970	4970	0
628	20231023	100000	32143155	4970	4970	4970	4970	0
629	20231023	095900	32143155	4970	4970	4970	4970	0
630	20231023	095800	32143155	4970	4970	4970	4970	0
631	20231023	095700	32143155	4970	4970	4970	4970	0
632	20231023	095600	32143155	4970	4970	4970	4970	0
633	20231023	095500	32143155	4970	4970	4970	4970	0
634	20231023	095400	32143155	4970	4970	4970	4970	0
635	20231023	095300	32143155	4970	4970	4970	4970	1
636	20231023	095200	32138185	4980	4980	4980	4980	0
637	20231023	095100	32138185	4980	4980	4980	4980	0
638	20231023	095000	32138185	4980	4980	4980	4980	0
639	20231023	094900	32138185	4980	4980	4980	4980	0
640	20231023	094800	32138185	4980	4980	4980	4980	0
641	20231023	094700	32138185	4980	4980	4980	4980	0
642	20231023	094600	32138185	4980	4980	4980	4980	0
643	20231023	094500	32138185	4980	4980	4980	4980	0
644	20231023	094400	32138185	4980	4980	4980	4980	0
645	20231023	094300	32138185	4980	4985	4985	4980	21
646	20231023	094200	32033600	4990	4990	4990	4990	0
647	20231023	094100	32033600	4990	4990	4990	4990	0
648	20231023	094000	32033600	4990	4990	4990	4990	0
649	20231023	093900	32033600	4990	4990	4990	4990	0
650	20231023	093800	32033600	4990	4990	4990	4990	6
651	20231023	093700	32003660	4990	4990	4990	4990	0
652	20231023	093600	32003660	4990	4990	4990	4990	0
653	20231023	093500	32003660	4990	4990	4990	4990	0
654	20231023	093400	32003660	4990	4990	4990	4990	0
655	20231023	093300	32003660	4990	4990	4990	4990	1
656	20231023	093200	31998670	4990	4990	4990	4990	0
657	20231023	093100	31998670	4990	4975	4990	4975	189
658	20231023	093000	31058380	4950	4950	4950	4950	0
659	20231023	092900	31058380	4950	4950	4950	4950	0
660	20231023	092800	31058380	4950	4960	4960	4950	31
661	20231023	092700	30904840	4940	4940	4940	4940	0
662	20231023	092600	30904840	4940	4975	4975	4940	411
663	20231023	092500	28870735	4970	4980	4980	4970	8
664	20231023	092400	28830940	4980	4980	4980	4980	8
665	20231023	092300	28791100	4980	4970	4980	4970	25
666	20231023	092200	28666750	4960	4960	4960	4960	20
667	20231023	092100	28567550	4960	4960	4960	4960	0
668	20231023	092000	28567550	4960	4970	4970	4960	36
669	20231023	091900	28388945	4975	4980	4980	4975	37
670	20231023	091800	28204690	4980	4970	4980	4970	8
671	20231023	091700	28164860	5010	5010	5010	5010	0
672	20231023	091600	28164860	5010	5010	5010	5010	0
673	20231023	091500	28164860	5010	5010	5010	5010	0
674	20231023	091400	28164860	5010	5010	5010	5010	0
675	20231023	091300	28164860	5010	5010	5010	5010	651
676	20231023	091200	24903350	5020	5020	5020	5020	9
677	20231023	091100	24858170	5030	5030	5030	5030	0
678	20231023	091000	24858170	5030	5030	5030	5030	10
679	20231023	090900	24807870	5010	5060	5060	5010	181
680	20231023	090800	23900840	5040	5010	5040	5010	105
681	20231023	090700	23373960	4945	5010	5010	4945	78
682	20231023	090600	22984490	5030	5050	5050	5030	46
683	20231023	090500	22752650	5080	5100	5100	5080	352
684	20231023	090400	20957470	5100	4945	5100	4945	223
685	20231023	090300	19854580	4925	5000	5000	4925	8
686	20231023	090200	19814730	5040	4845	5040	4845	340
687	20231023	090100	18153285	5170	5170	5170	5170	0
688	20231023	090000	18153285	5170	4800	5170	4800	3738