KissMeData/448730/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205600	64361220	5030	5030	5030	5030	2678
3	20231017	205500	64361220	5030	5030	5030	5030	0
4	20231017	205400	64361220	5030	5030	5030	5030	0
5	20231017	205300	64361220	5030	5030	5030	5030	0
6	20231017	205200	64361220	5030	5030	5030	5030	0
7	20231017	205100	64361220	5030	5030	5030	5030	0
8	20231017	205000	64361220	5030	5030	5030	5030	0
9	20231017	204900	64361220	5030	5030	5030	5030	0
10	20231017	204800	64361220	5030	5030	5030	5030	0
11	20231017	204700	64361220	5030	5030	5030	5030	0
12	20231017	204600	64361220	5030	5030	5030	5030	0
13	20231017	204500	64361220	5030	5030	5030	5030	0
14	20231017	204400	64361220	5030	5030	5030	5030	0
15	20231017	204300	64361220	5030	5030	5030	5030	0
16	20231017	204200	64361220	5030	5030	5030	5030	0
17	20231017	204100	64361220	5030	5030	5030	5030	0
18	20231017	204000	64361220	5030	5030	5030	5030	0
19	20231017	203900	64361220	5030	5030	5030	5030	0
20	20231017	203800	64361220	5030	5030	5030	5030	0
21	20231017	203700	64361220	5030	5030	5030	5030	0
22	20231017	203600	64361220	5030	5030	5030	5030	0
23	20231017	203500	64361220	5030	5030	5030	5030	0
24	20231017	203400	64361220	5030	5030	5030	5030	0
25	20231017	203300	64361220	5030	5030	5030	5030	0
26	20231017	203200	64361220	5030	5030	5030	5030	0
27	20231017	203100	64361220	5030	5030	5030	5030	0
28	20231017	203000	64361220	5030	5030	5030	5030	0
29	20231017	202900	64361220	5030	5030	5030	5030	0
30	20231017	202800	64361220	5030	5030	5030	5030	0
31	20231017	202700	64361220	5030	5030	5030	5030	0
32	20231017	202600	64361220	5030	5030	5030	5030	2678
33	20231017	202500	64361220	5030	5030	5030	5030	0
34	20231017	202400	64361220	5030	5030	5030	5030	0
35	20231017	202300	64361220	5030	5030	5030	5030	0
36	20231017	202200	64361220	5030	5030	5030	5030	0
37	20231017	202100	64361220	5030	5030	5030	5030	0
38	20231017	202000	64361220	5030	5030	5030	5030	0
39	20231017	201900	64361220	5030	5030	5030	5030	0
40	20231017	201800	64361220	5030	5030	5030	5030	0
41	20231017	201700	64361220	5030	5030	5030	5030	0
42	20231017	201600	64361220	5030	5030	5030	5030	0
43	20231017	201500	64361220	5030	5030	5030	5030	0
44	20231017	201400	64361220	5030	5030	5030	5030	0
45	20231017	201300	64361220	5030	5030	5030	5030	0
46	20231017	201200	64361220	5030	5030	5030	5030	0
47	20231017	201100	64361220	5030	5030	5030	5030	0
48	20231017	201000	64361220	5030	5030	5030	5030	0
49	20231017	200900	64361220	5030	5030	5030	5030	0
50	20231017	200800	64361220	5030	5030	5030	5030	0
51	20231017	200700	64361220	5030	5030	5030	5030	0
52	20231017	200600	64361220	5030	5030	5030	5030	0
53	20231017	200500	64361220	5030	5030	5030	5030	0
54	20231017	200400	64361220	5030	5030	5030	5030	0
55	20231017	200300	64361220	5030	5030	5030	5030	0
56	20231017	200200	64361220	5030	5030	5030	5030	0
57	20231017	200100	64361220	5030	5030	5030	5030	0
58	20231017	200000	64361220	5030	5030	5030	5030	0
59	20231017	195900	64361220	5030	5030	5030	5030	0
60	20231017	195800	64361220	5030	5030	5030	5030	0
61	20231017	195700	64361220	5030	5030	5030	5030	0
62	20231017	195600	64361220	5030	5030	5030	5030	2678
63	20231017	195500	64361220	5030	5030	5030	5030	0
64	20231017	195400	64361220	5030	5030	5030	5030	0
65	20231017	195300	64361220	5030	5030	5030	5030	0
66	20231017	195200	64361220	5030	5030	5030	5030	0
67	20231017	195100	64361220	5030	5030	5030	5030	0
68	20231017	195000	64361220	5030	5030	5030	5030	0
69	20231017	194900	64361220	5030	5030	5030	5030	0
70	20231017	194800	64361220	5030	5030	5030	5030	0
71	20231017	194700	64361220	5030	5030	5030	5030	0
72	20231017	194600	64361220	5030	5030	5030	5030	0
73	20231017	194500	64361220	5030	5030	5030	5030	0
74	20231017	194400	64361220	5030	5030	5030	5030	0
75	20231017	194300	64361220	5030	5030	5030	5030	0
76	20231017	194200	64361220	5030	5030	5030	5030	0
77	20231017	194100	64361220	5030	5030	5030	5030	0
78	20231017	194000	64361220	5030	5030	5030	5030	0
79	20231017	193900	64361220	5030	5030	5030	5030	0
80	20231017	193800	64361220	5030	5030	5030	5030	0
81	20231017	193700	64361220	5030	5030	5030	5030	0
82	20231017	193600	64361220	5030	5030	5030	5030	0
83	20231017	193500	64361220	5030	5030	5030	5030	0
84	20231017	193400	64361220	5030	5030	5030	5030	0
85	20231017	193300	64361220	5030	5030	5030	5030	0
86	20231017	193200	64361220	5030	5030	5030	5030	0
87	20231017	193100	64361220	5030	5030	5030	5030	0
88	20231017	193000	64361220	5030	5030	5030	5030	0
89	20231017	192900	64361220	5030	5030	5030	5030	0
90	20231017	192800	64361220	5030	5030	5030	5030	0
91	20231017	192700	64361220	5030	5030	5030	5030	0
92	20231017	192600	64361220	5030	5030	5030	5030	2678
93	20231017	192500	64361220	5030	5030	5030	5030	0
94	20231017	192400	64361220	5030	5030	5030	5030	0
95	20231017	192300	64361220	5030	5030	5030	5030	0
96	20231017	192200	64361220	5030	5030	5030	5030	0
97	20231017	192100	64361220	5030	5030	5030	5030	0
98	20231017	192000	64361220	5030	5030	5030	5030	0
99	20231017	191900	64361220	5030	5030	5030	5030	0
100	20231017	191800	64361220	5030	5030	5030	5030	0
101	20231017	191700	64361220	5030	5030	5030	5030	0
102	20231017	191600	64361220	5030	5030	5030	5030	0
103	20231017	191500	64361220	5030	5030	5030	5030	0
104	20231017	191400	64361220	5030	5030	5030	5030	0
105	20231017	191300	64361220	5030	5030	5030	5030	0
106	20231017	191200	64361220	5030	5030	5030	5030	0
107	20231017	191100	64361220	5030	5030	5030	5030	0
108	20231017	191000	64361220	5030	5030	5030	5030	0
109	20231017	190900	64361220	5030	5030	5030	5030	0
110	20231017	190800	64361220	5030	5030	5030	5030	0
111	20231017	190700	64361220	5030	5030	5030	5030	0
112	20231017	190600	64361220	5030	5030	5030	5030	0
113	20231017	190500	64361220	5030	5030	5030	5030	0
114	20231017	190400	64361220	5030	5030	5030	5030	0
115	20231017	190300	64361220	5030	5030	5030	5030	0
116	20231017	190200	64361220	5030	5030	5030	5030	0
117	20231017	190100	64361220	5030	5030	5030	5030	0
118	20231017	190000	64361220	5030	5030	5030	5030	0
119	20231017	185900	64361220	5030	5030	5030	5030	0
120	20231017	185800	64361220	5030	5030	5030	5030	0
121	20231017	185700	64361220	5030	5030	5030	5030	0
122	20231017	185600	64361220	5030	5030	5030	5030	2678
123	20231017	185500	64361220	5030	5030	5030	5030	0
124	20231017	185400	64361220	5030	5030	5030	5030	0
125	20231017	185300	64361220	5030	5030	5030	5030	0
126	20231017	185200	64361220	5030	5030	5030	5030	0
127	20231017	185100	64361220	5030	5030	5030	5030	0
128	20231017	185000	64361220	5030	5030	5030	5030	0
129	20231017	184900	64361220	5030	5030	5030	5030	0
130	20231017	184800	64361220	5030	5030	5030	5030	0
131	20231017	184700	64361220	5030	5030	5030	5030	0
132	20231017	184600	64361220	5030	5030	5030	5030	0
133	20231017	184500	64361220	5030	5030	5030	5030	0
134	20231017	184400	64361220	5030	5030	5030	5030	0
135	20231017	184300	64361220	5030	5030	5030	5030	0
136	20231017	184200	64361220	5030	5030	5030	5030	0
137	20231017	184100	64361220	5030	5030	5030	5030	0
138	20231017	184000	64361220	5030	5030	5030	5030	0
139	20231017	183900	64361220	5030	5030	5030	5030	0
140	20231017	183800	64361220	5030	5030	5030	5030	0
141	20231017	183700	64361220	5030	5030	5030	5030	0
142	20231017	183600	64361220	5030	5030	5030	5030	0
143	20231017	183500	64361220	5030	5030	5030	5030	0
144	20231017	183400	64361220	5030	5030	5030	5030	0
145	20231017	183300	64361220	5030	5030	5030	5030	0
146	20231017	183200	64361220	5030	5030	5030	5030	0
147	20231017	183100	64361220	5030	5030	5030	5030	0
148	20231017	183000	64361220	5030	5030	5030	5030	0
149	20231017	182900	64361220	5030	5030	5030	5030	0
150	20231017	182800	64361220	5030	5030	5030	5030	0
151	20231017	182700	64361220	5030	5030	5030	5030	0
152	20231017	182600	64361220	5030	5030	5030	5030	2678
153	20231017	182500	64361220	5030	5030	5030	5030	0
154	20231017	182400	64361220	5030	5030	5030	5030	0
155	20231017	182300	64361220	5030	5030	5030	5030	0
156	20231017	182200	64361220	5030	5030	5030	5030	0
157	20231017	182100	64361220	5030	5030	5030	5030	0
158	20231017	182000	64361220	5030	5030	5030	5030	0
159	20231017	181900	64361220	5030	5030	5030	5030	0
160	20231017	181800	64361220	5030	5030	5030	5030	0
161	20231017	181700	64361220	5030	5030	5030	5030	0
162	20231017	181600	64361220	5030	5030	5030	5030	0
163	20231017	181500	64361220	5030	5030	5030	5030	0
164	20231017	181400	64361220	5030	5030	5030	5030	0
165	20231017	181300	64361220	5030	5030	5030	5030	0
166	20231017	181200	64361220	5030	5030	5030	5030	0
167	20231017	181100	64361220	5030	5030	5030	5030	0
168	20231017	181000	64361220	5030	5030	5030	5030	0
169	20231017	180900	64361220	5030	5030	5030	5030	0
170	20231017	180800	64361220	5030	5030	5030	5030	0
171	20231017	180700	64361220	5030	5030	5030	5030	0
172	20231017	180600	64361220	5030	5030	5030	5030	0
173	20231017	180500	64361220	5030	5030	5030	5030	0
174	20231017	180400	64361220	5030	5030	5030	5030	0
175	20231017	180300	64361220	5030	5030	5030	5030	0
176	20231017	180200	64361220	5030	5030	5030	5030	0
177	20231017	180100	64361220	5030	5030	5030	5030	0
178	20231017	180000	64361220	5030	5030	5030	5030	0
179	20231017	175900	64361220	5030	5030	5030	5030	0
180	20231017	175800	64361220	5030	5030	5030	5030	0
181	20231017	175700	64361220	5030	5030	5030	5030	0
182	20231017	175600	64361220	5030	5030	5030	5030	2678
183	20231017	175500	64361220	5030	5030	5030	5030	0
184	20231017	175400	64361220	5030	5030	5030	5030	0
185	20231017	175300	64361220	5030	5030	5030	5030	0
186	20231017	175200	64361220	5030	5030	5030	5030	0
187	20231017	175100	64361220	5030	5030	5030	5030	0
188	20231017	175000	64361220	5030	5030	5030	5030	0
189	20231017	174900	64361220	5030	5030	5030	5030	0
190	20231017	174800	64361220	5030	5030	5030	5030	0
191	20231017	174700	64361220	5030	5030	5030	5030	0
192	20231017	174600	64361220	5030	5030	5030	5030	0
193	20231017	174500	64361220	5030	5030	5030	5030	0
194	20231017	174400	64361220	5030	5030	5030	5030	0
195	20231017	174300	64361220	5030	5030	5030	5030	0
196	20231017	174200	64361220	5030	5030	5030	5030	0
197	20231017	174100	64361220	5030	5030	5030	5030	0
198	20231017	174000	64361220	5030	5030	5030	5030	0
199	20231017	173900	64361220	5030	5030	5030	5030	0
200	20231017	173800	64361220	5030	5030	5030	5030	0
201	20231017	173700	64361220	5030	5030	5030	5030	0
202	20231017	173600	64361220	5030	5030	5030	5030	0
203	20231017	173500	64361220	5030	5030	5030	5030	0
204	20231017	173400	64361220	5030	5030	5030	5030	0
205	20231017	173300	64361220	5030	5030	5030	5030	0
206	20231017	173200	64361220	5030	5030	5030	5030	0
207	20231017	173100	64361220	5030	5030	5030	5030	0
208	20231017	173000	64361220	5030	5030	5030	5030	0
209	20231017	172900	64361220	5030	5030	5030	5030	0
210	20231017	172800	64361220	5030	5030	5030	5030	0
211	20231017	172700	64361220	5030	5030	5030	5030	0
212	20231017	172600	64361220	5030	5030	5030	5030	2678
213	20231017	172500	64361220	5030	5030	5030	5030	0
214	20231017	172400	64361220	5030	5030	5030	5030	0
215	20231017	172300	64361220	5030	5030	5030	5030	0
216	20231017	172200	64361220	5030	5030	5030	5030	0
217	20231017	172100	64361220	5030	5030	5030	5030	0
218	20231017	172000	64361220	5030	5030	5030	5030	0
219	20231017	171900	64361220	5030	5030	5030	5030	0
220	20231017	171800	64361220	5030	5030	5030	5030	0
221	20231017	171700	64361220	5030	5030	5030	5030	0
222	20231017	171600	64361220	5030	5030	5030	5030	0
223	20231017	171500	64361220	5030	5030	5030	5030	0
224	20231017	171400	64361220	5030	5030	5030	5030	0
225	20231017	171300	64361220	5030	5030	5030	5030	0
226	20231017	171200	64361220	5030	5030	5030	5030	0
227	20231017	171100	64361220	5030	5030	5030	5030	0
228	20231017	171000	64361220	5030	5030	5030	5030	0
229	20231017	170900	64361220	5030	5030	5030	5030	0
230	20231017	170800	64361220	5030	5030	5030	5030	0
231	20231017	170700	64361220	5030	5030	5030	5030	0
232	20231017	170600	64361220	5030	5030	5030	5030	0
233	20231017	170500	64361220	5030	5030	5030	5030	0
234	20231017	170400	64361220	5030	5030	5030	5030	0
235	20231017	170300	64361220	5030	5030	5030	5030	0
236	20231017	170200	64361220	5030	5030	5030	5030	0
237	20231017	170100	64361220	5030	5030	5030	5030	0
238	20231017	170000	64361220	5030	5030	5030	5030	0
239	20231017	165900	64361220	5030	5030	5030	5030	0
240	20231017	165800	64361220	5030	5030	5030	5030	0
241	20231017	165700	64361220	5030	5030	5030	5030	0
242	20231017	165600	64361220	5030	5030	5030	5030	2678
243	20231017	165500	64361220	5030	5030	5030	5030	0
244	20231017	165400	64361220	5030	5030	5030	5030	0
245	20231017	165300	64361220	5030	5030	5030	5030	0
246	20231017	165200	64361220	5030	5030	5030	5030	0
247	20231017	165100	64361220	5030	5030	5030	5030	0
248	20231017	165000	64361220	5030	5030	5030	5030	0
249	20231017	164900	64361220	5030	5030	5030	5030	0
250	20231017	164800	64361220	5030	5030	5030	5030	0
251	20231017	164700	64361220	5030	5030	5030	5030	0
252	20231017	164600	64361220	5030	5030	5030	5030	0
253	20231017	164500	64361220	5030	5030	5030	5030	0
254	20231017	164400	64361220	5030	5030	5030	5030	0
255	20231017	164300	64361220	5030	5030	5030	5030	0
256	20231017	164200	64361220	5030	5030	5030	5030	0
257	20231017	164100	64361220	5030	5030	5030	5030	0
258	20231017	164000	64361220	5030	5030	5030	5030	0
259	20231017	163900	64361220	5030	5030	5030	5030	0
260	20231017	163800	64361220	5030	5030	5030	5030	0
261	20231017	163700	64361220	5030	5030	5030	5030	0
262	20231017	163600	64361220	5030	5030	5030	5030	0
263	20231017	163500	64361220	5030	5030	5030	5030	0
264	20231017	163400	64361220	5030	5030	5030	5030	0
265	20231017	163300	64361220	5030	5030	5030	5030	0
266	20231017	163200	64361220	5030	5030	5030	5030	0
267	20231017	163100	64361220	5030	5030	5030	5030	0
268	20231017	163000	64361220	5030	5030	5030	5030	0
269	20231017	162900	64361220	5030	5030	5030	5030	0
270	20231017	162800	64361220	5030	5030	5030	5030	0
271	20231017	162700	64361220	5030	5030	5030	5030	0
272	20231017	162600	64361220	5030	5030	5030	5030	2678
273	20231017	162500	64361220	5030	5030	5030	5030	0
274	20231017	162400	64361220	5030	5030	5030	5030	0
275	20231017	162300	64361220	5030	5030	5030	5030	0
276	20231017	162200	64361220	5030	5030	5030	5030	0
277	20231017	162100	64361220	5030	5030	5030	5030	0
278	20231017	162000	64361220	5030	5030	5030	5030	0
279	20231017	161900	64361220	5030	5030	5030	5030	0
280	20231017	161800	64361220	5030	5030	5030	5030	0
281	20231017	161700	64361220	5030	5030	5030	5030	0
282	20231017	161600	64361220	5030	5030	5030	5030	0
283	20231017	161500	64361220	5030	5030	5030	5030	0
284	20231017	161400	64361220	5030	5030	5030	5030	0
285	20231017	161300	64361220	5030	5030	5030	5030	0
286	20231017	161200	64361220	5030	5030	5030	5030	0
287	20231017	161100	64361220	5030	5030	5030	5030	0
288	20231017	161000	64361220	5030	5030	5030	5030	0
289	20231017	160900	64361220	5030	5030	5030	5030	0
290	20231017	160800	64361220	5030	5030	5030	5030	0
291	20231017	160700	64361220	5030	5030	5030	5030	0
292	20231017	160600	64361220	5030	5030	5030	5030	0
293	20231017	160500	64361220	5030	5030	5030	5030	0
294	20231017	160400	64361220	5030	5030	5030	5030	0
295	20231017	160300	64361220	5030	5030	5030	5030	0
296	20231017	160200	64361220	5030	5030	5030	5030	0
297	20231017	160100	64361220	5030	5030	5030	5030	0
298	20231017	160000	64361220	5030	5030	5030	5030	0
299	20231017	155900	64361220	5030	5030	5030	5030	0
300	20231017	155800	64361220	5030	5030	5030	5030	0
301	20231017	155700	64361220	5030	5030	5030	5030	0
302	20231017	155600	64361220	5030	5030	5030	5030	2678
303	20231017	155500	64361220	5030	5030	5030	5030	0
304	20231017	155400	64361220	5030	5030	5030	5030	0
305	20231017	155300	64361220	5030	5030	5030	5030	0
306	20231017	155200	64361220	5030	5030	5030	5030	0
307	20231017	155100	64361220	5030	5030	5030	5030	0
308	20231017	155000	64361220	5030	5030	5030	5030	0
309	20231017	154900	64361220	5030	5030	5030	5030	0
310	20231017	154800	64361220	5030	5030	5030	5030	0
311	20231017	154700	64361220	5030	5030	5030	5030	0
312	20231017	154600	64361220	5030	5030	5030	5030	0
313	20231017	154500	64361220	5030	5030	5030	5030	0
314	20231017	154400	64361220	5030	5030	5030	5030	0
315	20231017	154300	64361220	5030	5030	5030	5030	0
316	20231017	154200	64361220	5030	5030	5030	5030	0
317	20231017	154100	64361220	5030	5030	5030	5030	0
318	20231017	154000	64361220	5030	5030	5030	5030	0
319	20231017	153900	64361220	5030	5030	5030	5030	0
320	20231017	153800	64361220	5030	5030	5030	5030	0
321	20231017	153700	64361220	5030	5030	5030	5030	0
322	20231017	153600	64361220	5030	5030	5030	5030	0
323	20231017	153500	64361220	5030	5030	5030	5030	0
324	20231017	153400	64361220	5030	5030	5030	5030	0
325	20231017	153300	64361220	5030	5030	5030	5030	0
326	20231017	153200	64361220	5030	5030	5030	5030	0
327	20231017	153100	64361220	5030	5030	5030	5030	0
328	20231017	153000	64361220	5030	5030	5030	5030	2678
329	20231017	152900	50890880	5010	5010	5010	5010	0
330	20231017	152800	50890880	5010	5010	5010	5010	0
331	20231017	152700	50890880	5010	5010	5010	5010	0
332	20231017	152600	50890880	5010	5010	5010	5010	0
333	20231017	152500	50890880	5010	5010	5010	5010	0
334	20231017	152400	50890880	5010	5010	5010	5010	0
335	20231017	152300	50890880	5010	5010	5010	5010	0
336	20231017	152200	50890880	5010	5010	5010	5010	0
337	20231017	152100	50890880	5010	5010	5010	5010	0
338	20231017	152000	50890880	5010	5010	5010	5010	0
339	20231017	151900	50890880	5010	5010	5010	5010	0
340	20231017	151800	50890880	5010	5010	5010	5010	0
341	20231017	151700	50890880	5010	5010	5010	5010	0
342	20231017	151600	50890880	5010	5010	5010	5010	0
343	20231017	151500	50890880	5010	5010	5010	5010	4
344	20231017	151400	50870840	5020	5020	5020	5020	0
345	20231017	151300	50870840	5020	5020	5020	5020	0
346	20231017	151200	50870840	5020	5020	5020	5020	0
347	20231017	151100	50870840	5020	5020	5020	5020	0
348	20231017	151000	50870840	5020	5020	5020	5020	0
349	20231017	150900	50870840	5020	5020	5020	5020	0
350	20231017	150800	50870840	5020	5020	5020	5020	0
351	20231017	150700	50870840	5020	5020	5020	5020	0
352	20231017	150600	50870840	5020	5020	5020	5020	1
353	20231017	150500	50865820	5020	5020	5020	5020	0
354	20231017	150400	50865820	5020	5020	5020	5020	0
355	20231017	150300	50865820	5020	5020	5020	5020	0
356	20231017	150200	50865820	5020	5020	5020	5020	0
357	20231017	150100	50865820	5020	5020	5020	5020	0
358	20231017	150000	50865820	5020	5020	5020	5020	0
359	20231017	145900	50865820	5020	5020	5020	5020	2
360	20231017	145800	50855780	5020	5020	5020	5020	0
361	20231017	145700	50855780	5020	5020	5020	5020	0
362	20231017	145600	50855780	5020	5020	5020	5020	0
363	20231017	145500	50855780	5020	5020	5020	5020	0
364	20231017	145400	50855780	5020	5020	5020	5020	0
365	20231017	145300	50855780	5020	5020	5020	5020	1
366	20231017	145200	50850760	5020	5020	5020	5020	1
367	20231017	145100	50845740	5020	5020	5020	5020	0
368	20231017	145000	50845740	5020	5020	5020	5020	0
369	20231017	144900	50845740	5020	5020	5020	5020	0
370	20231017	144800	50845740	5020	5020	5020	5020	0
371	20231017	144700	50845740	5020	5020	5020	5020	0
372	20231017	144600	50845740	5020	5020	5020	5020	0
373	20231017	144500	50845740	5020	5020	5020	5020	0
374	20231017	144400	50845740	5020	5020	5020	5020	0
375	20231017	144300	50845740	5020	5020	5020	5020	0
376	20231017	144200	50845740	5020	5020	5020	5020	0
377	20231017	144100	50845740	5020	5020	5020	5020	0
378	20231017	144000	50845740	5020	5020	5020	5020	3
379	20231017	143900	50830680	5020	5020	5020	5020	0
380	20231017	143800	50830680	5020	5020	5020	5020	2
381	20231017	143700	50820640	5020	5020	5020	5020	0
382	20231017	143600	50820640	5020	5020	5020	5020	5
383	20231017	143500	50795540	5020	5020	5020	5020	30
384	20231017	143400	50644940	5020	5020	5020	5020	0
385	20231017	143300	50644940	5020	5020	5020	5020	0
386	20231017	143200	50644940	5020	5020	5020	5020	1
387	20231017	143100	50639920	5020	5020	5020	5020	61
388	20231017	143000	50333700	5010	5010	5010	5010	0
389	20231017	142900	50333700	5010	5010	5010	5010	0
390	20231017	142800	50333700	5010	5010	5010	5010	0
391	20231017	142700	50333700	5010	5010	5010	5010	13
392	20231017	142600	50268570	5020	5020	5020	5020	21
393	20231017	142500	50163150	5020	5020	5020	5020	0
394	20231017	142400	50163150	5020	5020	5020	5020	20
395	20231017	142300	50062750	5010	5010	5010	5010	0
396	20231017	142200	50062750	5010	5010	5010	5010	0
397	20231017	142100	50062750	5010	5010	5010	5010	0
398	20231017	142000	50062750	5010	5010	5010	5010	0
399	20231017	141900	50062750	5010	5010	5010	5010	0
400	20231017	141800	50062750	5010	5010	5010	5010	0
401	20231017	141700	50062750	5010	5010	5010	5010	0
402	20231017	141600	50062750	5010	5010	5010	5010	0
403	20231017	141500	50062750	5010	5010	5010	5010	0
404	20231017	141400	50062750	5010	5010	5010	5010	0
405	20231017	141300	50062750	5010	5010	5010	5010	0
406	20231017	141200	50062750	5010	5010	5010	5010	0
407	20231017	141100	50062750	5010	5010	5010	5010	0
408	20231017	141000	50062750	5010	5010	5010	5010	0
409	20231017	140900	50062750	5010	5010	5010	5010	0
410	20231017	140800	50062750	5010	5010	5010	5010	0
411	20231017	140700	50062750	5010	5010	5010	5010	4000
412	20231017	140600	30022750	5010	5010	5010	5010	2435
413	20231017	140500	17823400	5010	5010	5010	5010	0
414	20231017	140400	17823400	5010	5010	5010	5010	0
415	20231017	140300	17823400	5010	5010	5010	5010	0
416	20231017	140200	17823400	5010	5010	5010	5010	0
417	20231017	140100	17823400	5010	5010	5010	5010	0
418	20231017	140000	17823400	5010	5010	5010	5010	0
419	20231017	135900	17823400	5010	5010	5010	5010	5
420	20231017	135800	17798350	5010	5010	5010	5010	100
421	20231017	135700	17297350	5010	5010	5010	5010	0
422	20231017	135600	17297350	5010	5010	5010	5010	2
423	20231017	135500	17287330	5000	5000	5000	5000	0
424	20231017	135400	17287330	5000	5000	5000	5000	0
425	20231017	135300	17287330	5000	5000	5000	5000	0
426	20231017	135200	17287330	5000	5000	5000	5000	0
427	20231017	135100	17287330	5000	5000	5000	5000	0
428	20231017	135000	17287330	5000	5000	5000	5000	0
429	20231017	134900	17287330	5000	5000	5000	5000	0
430	20231017	134800	17287330	5000	5000	5000	5000	0
431	20231017	134700	17287330	5000	5000	5000	5000	20
432	20231017	134600	17187330	5010	5010	5010	5010	2
433	20231017	134500	17177310	5010	5010	5010	5010	0
434	20231017	134400	17177310	5010	5010	5010	5010	0
435	20231017	134300	17177310	5010	5010	5010	5010	0
436	20231017	134200	17177310	5010	5010	5010	5010	0
437	20231017	134100	17177310	5010	5010	5010	5010	0
438	20231017	134000	17177310	5010	5010	5010	5010	1
439	20231017	133900	17172300	5010	5010	5010	5010	2
440	20231017	133800	17162280	5010	5010	5010	5010	1
441	20231017	133700	17157270	5010	5010	5010	5010	0
442	20231017	133600	17157270	5010	5010	5010	5010	1
443	20231017	133500	17152260	5010	5010	5010	5010	0
444	20231017	133400	17152260	5010	5010	5010	5010	40
445	20231017	133300	16951860	5000	5000	5000	5000	0
446	20231017	133200	16951860	5000	5010	5010	5000	45
447	20231017	133100	16726420	5010	5010	5010	5010	0
448	20231017	133000	16726420	5010	5010	5010	5010	0
449	20231017	132900	16726420	5010	5010	5010	5010	0
450	20231017	132800	16726420	5010	5010	5010	5010	3
451	20231017	132700	16711390	5010	5010	5010	5010	0
452	20231017	132600	16711390	5010	5010	5010	5010	0
453	20231017	132500	16711390	5010	5010	5010	5010	252
454	20231017	132400	15448870	5010	5010	5010	5010	0
455	20231017	132300	15448870	5010	5010	5010	5010	0
456	20231017	132200	15448870	5010	5010	5010	5010	0
457	20231017	132100	15448870	5010	5010	5010	5010	1
458	20231017	132000	15443860	5000	5000	5000	5000	0
459	20231017	131900	15443860	5000	5000	5000	5000	0
460	20231017	131800	15443860	5000	5000	5000	5000	0
461	20231017	131700	15443860	5000	5000	5000	5000	0
462	20231017	131600	15443860	5000	5000	5000	5000	0
463	20231017	131500	15443860	5000	5000	5000	5000	0
464	20231017	131400	15443860	5000	5000	5000	5000	0
465	20231017	131300	15443860	5000	5000	5000	5000	0
466	20231017	131200	15443860	5000	5000	5000	5000	0
467	20231017	131100	15443860	5000	5000	5000	5000	0
468	20231017	131000	15443860	5000	5000	5000	5000	0
469	20231017	130900	15443860	5000	5000	5000	5000	0
470	20231017	130800	15443860	5000	5000	5000	5000	0
471	20231017	130700	15443860	5000	5000	5000	5000	0
472	20231017	130600	15443860	5000	5000	5000	5000	0
473	20231017	130500	15443860	5000	5000	5000	5000	0
474	20231017	130400	15443860	5000	5000	5000	5000	0
475	20231017	130300	15443860	5000	5000	5000	5000	0
476	20231017	130200	15443860	5000	5000	5000	5000	1
477	20231017	130100	15438860	5000	5000	5000	5000	0
478	20231017	130000	15438860	5000	5000	5000	5000	0
479	20231017	125900	15438860	5000	5000	5000	5000	0
480	20231017	125800	15438860	5000	5000	5000	5000	13
481	20231017	125700	15373860	5010	5010	5010	5010	4
482	20231017	125600	15353820	5010	5010	5010	5010	0
483	20231017	125500	15353820	5010	5010	5010	5010	0
484	20231017	125400	15353820	5010	5010	5010	5010	1
485	20231017	125300	15348810	5000	5000	5000	5000	0
486	20231017	125200	15348810	5000	5000	5000	5000	0
487	20231017	125100	15348810	5000	5000	5000	5000	0
488	20231017	125000	15348810	5000	5000	5000	5000	0
489	20231017	124900	15348810	5000	5000	5000	5000	0
490	20231017	124800	15348810	5000	5000	5000	5000	0
491	20231017	124700	15348810	5000	5000	5000	5000	0
492	20231017	124600	15348810	5000	5000	5000	5000	0
493	20231017	124500	15348810	5000	5000	5000	5000	0
494	20231017	124400	15348810	5000	5000	5000	5000	0
495	20231017	124300	15348810	5000	5000	5000	5000	0
496	20231017	124200	15348810	5000	5000	5000	5000	0
497	20231017	124100	15348810	5000	5000	5000	5000	0
498	20231017	124000	15348810	5000	5000	5000	5000	0
499	20231017	123900	15348810	5000	5000	5000	5000	0
500	20231017	123800	15348810	5000	5000	5000	5000	0
501	20231017	123700	15348810	5000	5000	5000	5000	0
502	20231017	123600	15348810	5000	5000	5000	5000	0
503	20231017	123500	15348810	5000	5000	5000	5000	0
504	20231017	123400	15348810	5000	5000	5000	5000	50
505	20231017	123300	15098810	5010	5010	5010	5010	0
506	20231017	123200	15098810	5010	5010	5010	5010	1
507	20231017	123100	15093800	5010	5010	5010	5010	0
508	20231017	123000	15093800	5010	5010	5010	5010	0
509	20231017	122900	15093800	5010	5010	5010	5010	0
510	20231017	122800	15093800	5010	5010	5010	5010	0
511	20231017	122700	15093800	5010	5010	5010	5010	0
512	20231017	122600	15093800	5010	5010	5010	5010	0
513	20231017	122500	15093800	5010	5010	5010	5010	0
514	20231017	122400	15093800	5010	5010	5010	5010	0
515	20231017	122300	15093800	5010	5010	5010	5010	0
516	20231017	122200	15093800	5010	5010	5010	5010	0
517	20231017	122100	15093800	5010	5010	5010	5010	1
518	20231017	122000	15088790	5010	5010	5010	5010	0
519	20231017	121900	15088790	5010	5010	5010	5010	40
520	20231017	121800	14888390	5010	5010	5010	5010	0
521	20231017	121700	14888390	5010	5010	5010	5010	0
522	20231017	121600	14888390	5010	5010	5010	5010	0
523	20231017	121500	14888390	5010	5010	5010	5010	0
524	20231017	121400	14888390	5010	5010	5010	5010	0
525	20231017	121300	14888390	5010	5010	5010	5010	0
526	20231017	121200	14888390	5010	5010	5010	5010	0
527	20231017	121100	14888390	5010	5010	5010	5010	0
528	20231017	121000	14888390	5010	5010	5010	5010	0
529	20231017	120900	14888390	5010	5010	5010	5010	0
530	20231017	120800	14888390	5010	5010	5010	5010	0
531	20231017	120700	14888390	5010	5010	5010	5010	0
532	20231017	120600	14888390	5010	5010	5010	5010	0
533	20231017	120500	14888390	5010	5010	5010	5010	0
534	20231017	120400	14888390	5010	5010	5010	5010	0
535	20231017	120300	14888390	5010	5010	5010	5010	6
536	20231017	120200	14858330	5010	5010	5010	5010	0
537	20231017	120100	14858330	5010	5010	5010	5010	0
538	20231017	120000	14858330	5010	5010	5010	5010	0
539	20231017	115900	14858330	5010	5010	5010	5010	1
540	20231017	115800	14853320	5010	5010	5010	5010	0
541	20231017	115700	14853320	5010	5010	5010	5010	1
542	20231017	115600	14848310	5010	5010	5010	5010	0
543	20231017	115500	14848310	5010	5010	5010	5010	0
544	20231017	115400	14848310	5010	5010	5010	5010	0
545	20231017	115300	14848310	5010	5010	5010	5010	0
546	20231017	115200	14848310	5010	5010	5010	5010	0
547	20231017	115100	14848310	5010	5010	5010	5010	6
548	20231017	115000	14818250	5010	5010	5010	5010	94
549	20231017	114900	14347310	5010	5010	5010	5010	20
550	20231017	114800	14247110	5010	5010	5010	5010	0
551	20231017	114700	14247110	5010	5010	5010	5010	0
552	20231017	114600	14247110	5010	5010	5010	5010	0
553	20231017	114500	14247110	5010	5010	5010	5010	30
554	20231017	114400	14096810	5010	5010	5010	5010	0
555	20231017	114300	14096810	5010	5010	5010	5010	0
556	20231017	114200	14096810	5010	5010	5010	5010	0
557	20231017	114100	14096810	5010	5010	5010	5010	0
558	20231017	114000	14096810	5010	5010	5010	5010	223
559	20231017	113900	12979580	5010	5010	5010	5010	0
560	20231017	113800	12979580	5010	5010	5010	5010	0
561	20231017	113700	12979580	5010	5010	5010	5010	0
562	20231017	113600	12979580	5010	5010	5010	5010	0
563	20231017	113500	12979580	5010	5010	5010	5010	264
564	20231017	113400	11656940	5010	5010	5010	5010	0
565	20231017	113300	11656940	5010	5010	5010	5010	0
566	20231017	113200	11656940	5010	5010	5010	5010	0
567	20231017	113100	11656940	5010	5010	5010	5010	0
568	20231017	113000	11656940	5010	5010	5010	5010	0
569	20231017	112900	11656940	5010	5010	5010	5010	0
570	20231017	112800	11656940	5010	5010	5010	5010	0
571	20231017	112700	11656940	5010	5010	5010	5010	77
572	20231017	112600	11271170	5000	5000	5000	5000	0
573	20231017	112500	11271170	5000	5000	5000	5000	0
574	20231017	112400	11271170	5000	5000	5000	5000	16
575	20231017	112300	11191170	5010	5000	5010	5000	200
576	20231017	112200	10189670	5010	5010	5010	5010	0
577	20231017	112100	10189670	5010	5010	5010	5010	0
578	20231017	112000	10189670	5010	5010	5010	5010	0
579	20231017	111900	10189670	5010	5010	5010	5010	0
580	20231017	111800	10189670	5010	5010	5010	5010	16
581	20231017	111700	10109510	5000	5000	5000	5000	0
582	20231017	111600	10109510	5000	5000	5000	5000	0
583	20231017	111500	10109510	5000	5000	5000	5000	0
584	20231017	111400	10109510	5000	5000	5000	5000	55
585	20231017	111300	9834510	5000	5000	5000	5000	0
586	20231017	111200	9834510	5000	5000	5000	5000	0
587	20231017	111100	9834510	5000	5000	5000	5000	120
588	20231017	111000	9234510	5010	5010	5010	5010	0
589	20231017	110900	9234510	5010	5010	5010	5010	5
590	20231017	110800	9209460	5010	5010	5010	5010	0
591	20231017	110700	9209460	5010	5010	5010	5010	0
592	20231017	110600	9209460	5010	5010	5010	5010	0
593	20231017	110500	9209460	5010	5010	5010	5010	0
594	20231017	110400	9209460	5010	5010	5010	5010	264
595	20231017	110300	7886820	5020	5020	5020	5020	0
596	20231017	110200	7886820	5020	5020	5020	5020	0
597	20231017	110100	7886820	5020	5020	5020	5020	0
598	20231017	110000	7886820	5020	5020	5020	5020	0
599	20231017	105900	7886820	5020	5020	5020	5020	0
600	20231017	105800	7886820	5020	5020	5020	5020	0
601	20231017	105700	7886820	5020	5020	5020	5020	0
602	20231017	105600	7886820	5020	5020	5020	5020	1
603	20231017	105500	7881800	5020	5020	5020	5020	0
604	20231017	105400	7881800	5020	5020	5020	5020	0
605	20231017	105300	7881800	5020	5020	5020	5020	13
606	20231017	105200	7816540	5020	5020	5020	5020	0
607	20231017	105100	7816540	5020	5020	5020	5020	0
608	20231017	105000	7816540	5020	5020	5020	5020	0
609	20231017	104900	7816540	5020	5020	5020	5020	12
610	20231017	104800	7756300	5020	5020	5020	5020	0
611	20231017	104700	7756300	5020	5020	5020	5020	4
612	20231017	104600	7736220	5020	5020	5020	5020	0
613	20231017	104500	7736220	5020	5020	5020	5020	0
614	20231017	104400	7736220	5020	5020	5020	5020	0
615	20231017	104300	7736220	5020	5020	5020	5020	0
616	20231017	104200	7736220	5020	5020	5020	5020	0
617	20231017	104100	7736220	5020	5020	5020	5020	0
618	20231017	104000	7736220	5020	5020	5020	5020	0
619	20231017	103900	7736220	5020	5020	5020	5020	11
620	20231017	103800	7681000	5010	5010	5010	5010	0
621	20231017	103700	7681000	5010	5010	5010	5010	0
622	20231017	103600	7681000	5010	5010	5010	5010	0
623	20231017	103500	7681000	5010	5010	5010	5010	0
624	20231017	103400	7681000	5010	5010	5010	5010	0
625	20231017	103300	7681000	5010	5010	5010	5010	0
626	20231017	103200	7681000	5010	5010	5010	5010	0
627	20231017	103100	7681000	5010	5010	5010	5010	0
628	20231017	103000	7681000	5010	5010	5010	5010	0
629	20231017	102900	7681000	5010	5010	5010	5010	0
630	20231017	102800	7681000	5010	5010	5010	5010	0
631	20231017	102700	7681000	5010	5010	5010	5010	0
632	20231017	102600	7681000	5010	5010	5010	5010	0
633	20231017	102500	7681000	5010	5010	5010	5010	0
634	20231017	102400	7681000	5010	5010	5010	5010	0
635	20231017	102300	7681000	5010	5010	5010	5010	0
636	20231017	102200	7681000	5010	5010	5010	5010	0
637	20231017	102100	7681000	5010	5010	5010	5010	0
638	20231017	102000	7681000	5010	5010	5010	5010	0
639	20231017	101900	7681000	5010	5010	5010	5010	320
640	20231017	101800	6077800	5010	5010	5010	5010	66
641	20231017	101700	5747140	5010	5010	5010	5010	0
642	20231017	101600	5747140	5010	5010	5010	5010	0
643	20231017	101500	5747140	5010	5010	5010	5010	301
644	20231017	101400	4239130	5010	5010	5010	5010	1
645	20231017	101300	4234120	5010	5010	5010	5010	20
646	20231017	101200	4133920	5010	5010	5010	5010	0
647	20231017	101100	4133920	5010	5010	5010	5010	0
648	20231017	101000	4133920	5010	5010	5010	5010	2
649	20231017	100900	4123900	5010	5010	5010	5010	14
650	20231017	100800	4053760	5010	5010	5010	5010	0
651	20231017	100700	4053760	5010	5010	5010	5010	22
652	20231017	100600	3943540	5010	5010	5010	5010	0
653	20231017	100500	3943540	5010	5010	5010	5010	21
654	20231017	100400	3838330	5010	5010	5010	5010	1
655	20231017	100300	3833320	5010	5010	5010	5010	93
656	20231017	100200	3367390	5020	5020	5020	5020	0
657	20231017	100100	3367390	5020	5020	5020	5020	0
658	20231017	100000	3367390	5020	5020	5020	5020	0
659	20231017	095900	3367390	5020	5020	5020	5020	0
660	20231017	095800	3367390	5020	5020	5020	5020	0
661	20231017	095700	3367390	5020	5020	5020	5020	0
662	20231017	095600	3367390	5020	5020	5020	5020	0
663	20231017	095500	3367390	5020	5020	5020	5020	0
664	20231017	095400	3367390	5020	5020	5020	5020	1
665	20231017	095300	3362370	5020	5020	5020	5020	0
666	20231017	095200	3362370	5020	5020	5020	5020	0
667	20231017	095100	3362370	5020	5020	5020	5020	0
668	20231017	095000	3362370	5020	5020	5020	5020	0
669	20231017	094900	3362370	5020	5020	5020	5020	0
670	20231017	094800	3362370	5020	5020	5020	5020	0
671	20231017	094700	3362370	5020	5020	5020	5020	2
672	20231017	094600	3352330	5020	5020	5020	5020	0
673	20231017	094500	3352330	5020	5020	5020	5020	0
674	20231017	094400	3352330	5020	5020	5020	5020	2
675	20231017	094300	3342290	5020	5020	5020	5020	0
676	20231017	094200	3342290	5020	5020	5020	5020	32
677	20231017	094100	3181650	5020	5020	5020	5020	0
678	20231017	094000	3181650	5020	5020	5020	5020	0
679	20231017	093900	3181650	5020	5020	5020	5020	0
680	20231017	093800	3181650	5020	5020	5020	5020	0
681	20231017	093700	3181650	5020	5020	5020	5020	0
682	20231017	093600	3181650	5020	5020	5020	5020	0
683	20231017	093500	3181650	5020	5020	5020	5020	0
684	20231017	093400	3181650	5020	5020	5020	5020	7
685	20231017	093300	3146510	5020	5020	5020	5020	6
686	20231017	093200	3116390	5020	5020	5020	5020	5
687	20231017	093100	3091290	5000	5020	5020	5000	150
688	20231017	093000	2340180	5020	5020	5020	5020	0
689	20231017	092900	2340180	5020	5020	5020	5020	0
690	20231017	092800	2340180	5020	5020	5020	5020	0
691	20231017	092700	2340180	5020	5020	5020	5020	0
692	20231017	092600	2340180	5020	5020	5020	5020	0
693	20231017	092500	2340180	5020	5020	5020	5020	0
694	20231017	092400	2340180	5020	5020	5020	5020	380
695	20231017	092300	432580	5030	5030	5030	5030	0
696	20231017	092200	432580	5030	5030	5030	5030	0
697	20231017	092100	432580	5030	5030	5030	5030	0
698	20231017	092000	432580	5030	5030	5030	5030	3
699	20231017	091900	417490	5030	5030	5030	5030	1
700	20231017	091800	412460	5030	5030	5030	5030	0
701	20231017	091700	412460	5030	5030	5030	5030	24
702	20231017	091600	291740	5030	5030	5030	5030	0
703	20231017	091500	291740	5030	5030	5030	5030	0
704	20231017	091400	291740	5030	5030	5030	5030	2
705	20231017	091300	281680	5030	5030	5030	5030	0
706	20231017	091200	281680	5030	5030	5030	5030	40
707	20231017	091100	80480	5030	5030	5030	5030	0
708	20231017	091000	80480	5030	5030	5030	5030	0
709	20231017	090900	80480	5030	5030	5030	5030	2
710	20231017	090800	70420	5030	5030	5030	5030	7
711	20231017	090700	35210	5030	5030	5030	5030	0
712	20231017	090600	35210	5030	5030	5030	5030	0
713	20231017	090500	35210	5030	5030	5030	5030	0
714	20231017	090400	35210	5030	5030	5030	5030	0
715	20231017	090300	35210	5030	5030	5030	5030	1
716	20231017	090200	30180	5030	5030	5030	5030	0
717	20231017	090100	30180	5030	5030	5030	5030	0
718	20231017	090000	30180	5030	5030	5030	5030	6