KissMeData/448730/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205900	126608010	5030	5030	5030	5030	582
3	20231019	205800	126608010	5030	5030	5030	5030	0
4	20231019	205700	126608010	5030	5030	5030	5030	0
5	20231019	205600	126608010	5030	5030	5030	5030	0
6	20231019	205500	126608010	5030	5030	5030	5030	0
7	20231019	205400	126608010	5030	5030	5030	5030	0
8	20231019	205300	126608010	5030	5030	5030	5030	0
9	20231019	205200	126608010	5030	5030	5030	5030	0
10	20231019	205100	126608010	5030	5030	5030	5030	0
11	20231019	205000	126608010	5030	5030	5030	5030	0
12	20231019	204900	126608010	5030	5030	5030	5030	0
13	20231019	204800	126608010	5030	5030	5030	5030	0
14	20231019	204700	126608010	5030	5030	5030	5030	0
15	20231019	204600	126608010	5030	5030	5030	5030	0
16	20231019	204500	126608010	5030	5030	5030	5030	0
17	20231019	204400	126608010	5030	5030	5030	5030	0
18	20231019	204300	126608010	5030	5030	5030	5030	0
19	20231019	204200	126608010	5030	5030	5030	5030	0
20	20231019	204100	126608010	5030	5030	5030	5030	0
21	20231019	204000	126608010	5030	5030	5030	5030	0
22	20231019	203900	126608010	5030	5030	5030	5030	0
23	20231019	203800	126608010	5030	5030	5030	5030	0
24	20231019	203700	126608010	5030	5030	5030	5030	0
25	20231019	203600	126608010	5030	5030	5030	5030	0
26	20231019	203500	126608010	5030	5030	5030	5030	0
27	20231019	203400	126608010	5030	5030	5030	5030	0
28	20231019	203300	126608010	5030	5030	5030	5030	0
29	20231019	203200	126608010	5030	5030	5030	5030	0
30	20231019	203100	126608010	5030	5030	5030	5030	0
31	20231019	203000	126608010	5030	5030	5030	5030	0
32	20231019	202900	126608010	5030	5030	5030	5030	582
33	20231019	202800	126608010	5030	5030	5030	5030	0
34	20231019	202700	126608010	5030	5030	5030	5030	0
35	20231019	202600	126608010	5030	5030	5030	5030	0
36	20231019	202500	126608010	5030	5030	5030	5030	0
37	20231019	202400	126608010	5030	5030	5030	5030	0
38	20231019	202300	126608010	5030	5030	5030	5030	0
39	20231019	202200	126608010	5030	5030	5030	5030	0
40	20231019	202100	126608010	5030	5030	5030	5030	0
41	20231019	202000	126608010	5030	5030	5030	5030	0
42	20231019	201900	126608010	5030	5030	5030	5030	0
43	20231019	201800	126608010	5030	5030	5030	5030	0
44	20231019	201700	126608010	5030	5030	5030	5030	0
45	20231019	201600	126608010	5030	5030	5030	5030	0
46	20231019	201500	126608010	5030	5030	5030	5030	0
47	20231019	201400	126608010	5030	5030	5030	5030	0
48	20231019	201300	126608010	5030	5030	5030	5030	0
49	20231019	201200	126608010	5030	5030	5030	5030	0
50	20231019	201100	126608010	5030	5030	5030	5030	0
51	20231019	201000	126608010	5030	5030	5030	5030	0
52	20231019	200900	126608010	5030	5030	5030	5030	0
53	20231019	200800	126608010	5030	5030	5030	5030	0
54	20231019	200700	126608010	5030	5030	5030	5030	0
55	20231019	200600	126608010	5030	5030	5030	5030	0
56	20231019	200500	126608010	5030	5030	5030	5030	0
57	20231019	200400	126608010	5030	5030	5030	5030	0
58	20231019	200300	126608010	5030	5030	5030	5030	0
59	20231019	200200	126608010	5030	5030	5030	5030	0
60	20231019	200100	126608010	5030	5030	5030	5030	0
61	20231019	200000	126608010	5030	5030	5030	5030	0
62	20231019	195900	126608010	5030	5030	5030	5030	582
63	20231019	195800	126608010	5030	5030	5030	5030	0
64	20231019	195700	126608010	5030	5030	5030	5030	0
65	20231019	195600	126608010	5030	5030	5030	5030	0
66	20231019	195500	126608010	5030	5030	5030	5030	0
67	20231019	195400	126608010	5030	5030	5030	5030	0
68	20231019	195300	126608010	5030	5030	5030	5030	0
69	20231019	195200	126608010	5030	5030	5030	5030	0
70	20231019	195100	126608010	5030	5030	5030	5030	0
71	20231019	195000	126608010	5030	5030	5030	5030	0
72	20231019	194900	126608010	5030	5030	5030	5030	0
73	20231019	194800	126608010	5030	5030	5030	5030	0
74	20231019	194700	126608010	5030	5030	5030	5030	0
75	20231019	194600	126608010	5030	5030	5030	5030	0
76	20231019	194500	126608010	5030	5030	5030	5030	0
77	20231019	194400	126608010	5030	5030	5030	5030	0
78	20231019	194300	126608010	5030	5030	5030	5030	0
79	20231019	194200	126608010	5030	5030	5030	5030	0
80	20231019	194100	126608010	5030	5030	5030	5030	0
81	20231019	194000	126608010	5030	5030	5030	5030	0
82	20231019	193900	126608010	5030	5030	5030	5030	0
83	20231019	193800	126608010	5030	5030	5030	5030	0
84	20231019	193700	126608010	5030	5030	5030	5030	0
85	20231019	193600	126608010	5030	5030	5030	5030	0
86	20231019	193500	126608010	5030	5030	5030	5030	0
87	20231019	193400	126608010	5030	5030	5030	5030	0
88	20231019	193300	126608010	5030	5030	5030	5030	0
89	20231019	193200	126608010	5030	5030	5030	5030	0
90	20231019	193100	126608010	5030	5030	5030	5030	0
91	20231019	193000	126608010	5030	5030	5030	5030	0
92	20231019	192900	126608010	5030	5030	5030	5030	582
93	20231019	192800	126608010	5030	5030	5030	5030	0
94	20231019	192700	126608010	5030	5030	5030	5030	0
95	20231019	192600	126608010	5030	5030	5030	5030	0
96	20231019	192500	126608010	5030	5030	5030	5030	0
97	20231019	192400	126608010	5030	5030	5030	5030	0
98	20231019	192300	126608010	5030	5030	5030	5030	0
99	20231019	192200	126608010	5030	5030	5030	5030	0
100	20231019	192100	126608010	5030	5030	5030	5030	0
101	20231019	192000	126608010	5030	5030	5030	5030	0
102	20231019	191900	126608010	5030	5030	5030	5030	0
103	20231019	191800	126608010	5030	5030	5030	5030	0
104	20231019	191700	126608010	5030	5030	5030	5030	0
105	20231019	191600	126608010	5030	5030	5030	5030	0
106	20231019	191500	126608010	5030	5030	5030	5030	0
107	20231019	191400	126608010	5030	5030	5030	5030	0
108	20231019	191300	126608010	5030	5030	5030	5030	0
109	20231019	191200	126608010	5030	5030	5030	5030	0
110	20231019	191100	126608010	5030	5030	5030	5030	0
111	20231019	191000	126608010	5030	5030	5030	5030	0
112	20231019	190900	126608010	5030	5030	5030	5030	0
113	20231019	190800	126608010	5030	5030	5030	5030	0
114	20231019	190700	126608010	5030	5030	5030	5030	0
115	20231019	190600	126608010	5030	5030	5030	5030	0
116	20231019	190500	126608010	5030	5030	5030	5030	0
117	20231019	190400	126608010	5030	5030	5030	5030	0
118	20231019	190300	126608010	5030	5030	5030	5030	0
119	20231019	190200	126608010	5030	5030	5030	5030	0
120	20231019	190100	126608010	5030	5030	5030	5030	0
121	20231019	190000	126608010	5030	5030	5030	5030	0
122	20231019	185900	126608010	5030	5030	5030	5030	582
123	20231019	185800	126608010	5030	5030	5030	5030	0
124	20231019	185700	126608010	5030	5030	5030	5030	0
125	20231019	185600	126608010	5030	5030	5030	5030	0
126	20231019	185500	126608010	5030	5030	5030	5030	0
127	20231019	185400	126608010	5030	5030	5030	5030	0
128	20231019	185300	126608010	5030	5030	5030	5030	0
129	20231019	185200	126608010	5030	5030	5030	5030	0
130	20231019	185100	126608010	5030	5030	5030	5030	0
131	20231019	185000	126608010	5030	5030	5030	5030	0
132	20231019	184900	126608010	5030	5030	5030	5030	0
133	20231019	184800	126608010	5030	5030	5030	5030	0
134	20231019	184700	126608010	5030	5030	5030	5030	0
135	20231019	184600	126608010	5030	5030	5030	5030	0
136	20231019	184500	126608010	5030	5030	5030	5030	0
137	20231019	184400	126608010	5030	5030	5030	5030	0
138	20231019	184300	126608010	5030	5030	5030	5030	0
139	20231019	184200	126608010	5030	5030	5030	5030	0
140	20231019	184100	126608010	5030	5030	5030	5030	0
141	20231019	184000	126608010	5030	5030	5030	5030	0
142	20231019	183900	126608010	5030	5030	5030	5030	0
143	20231019	183800	126608010	5030	5030	5030	5030	0
144	20231019	183700	126608010	5030	5030	5030	5030	0
145	20231019	183600	126608010	5030	5030	5030	5030	0
146	20231019	183500	126608010	5030	5030	5030	5030	0
147	20231019	183400	126608010	5030	5030	5030	5030	0
148	20231019	183300	126608010	5030	5030	5030	5030	0
149	20231019	183200	126608010	5030	5030	5030	5030	0
150	20231019	183100	126608010	5030	5030	5030	5030	0
151	20231019	183000	126608010	5030	5030	5030	5030	0
152	20231019	182900	126608010	5030	5030	5030	5030	582
153	20231019	182800	126608010	5030	5030	5030	5030	0
154	20231019	182700	126608010	5030	5030	5030	5030	0
155	20231019	182600	126608010	5030	5030	5030	5030	0
156	20231019	182500	126608010	5030	5030	5030	5030	0
157	20231019	182400	126608010	5030	5030	5030	5030	0
158	20231019	182300	126608010	5030	5030	5030	5030	0
159	20231019	182200	126608010	5030	5030	5030	5030	0
160	20231019	182100	126608010	5030	5030	5030	5030	0
161	20231019	182000	126608010	5030	5030	5030	5030	0
162	20231019	181900	126608010	5030	5030	5030	5030	0
163	20231019	181800	126608010	5030	5030	5030	5030	0
164	20231019	181700	126608010	5030	5030	5030	5030	0
165	20231019	181600	126608010	5030	5030	5030	5030	0
166	20231019	181500	126608010	5030	5030	5030	5030	0
167	20231019	181400	126608010	5030	5030	5030	5030	0
168	20231019	181300	126608010	5030	5030	5030	5030	0
169	20231019	181200	126608010	5030	5030	5030	5030	0
170	20231019	181100	126608010	5030	5030	5030	5030	0
171	20231019	181000	126608010	5030	5030	5030	5030	0
172	20231019	180900	126608010	5030	5030	5030	5030	0
173	20231019	180800	126608010	5030	5030	5030	5030	0
174	20231019	180700	126608010	5030	5030	5030	5030	0
175	20231019	180600	126608010	5030	5030	5030	5030	0
176	20231019	180500	126608010	5030	5030	5030	5030	0
177	20231019	180400	126608010	5030	5030	5030	5030	0
178	20231019	180300	126608010	5030	5030	5030	5030	0
179	20231019	180200	126608010	5030	5030	5030	5030	0
180	20231019	180100	126608010	5030	5030	5030	5030	0
181	20231019	180000	126608010	5030	5030	5030	5030	0
182	20231019	175900	126608010	5030	5030	5030	5030	582
183	20231019	175800	126608010	5030	5030	5030	5030	0
184	20231019	175700	126608010	5030	5030	5030	5030	0
185	20231019	175600	126608010	5030	5030	5030	5030	0
186	20231019	175500	126608010	5030	5030	5030	5030	0
187	20231019	175400	126608010	5030	5030	5030	5030	0
188	20231019	175300	126608010	5030	5030	5030	5030	0
189	20231019	175200	126608010	5030	5030	5030	5030	0
190	20231019	175100	126608010	5030	5030	5030	5030	0
191	20231019	175000	126608010	5030	5030	5030	5030	0
192	20231019	174900	126608010	5030	5030	5030	5030	0
193	20231019	174800	126608010	5030	5030	5030	5030	0
194	20231019	174700	126608010	5030	5030	5030	5030	0
195	20231019	174600	126608010	5030	5030	5030	5030	0
196	20231019	174500	126608010	5030	5030	5030	5030	0
197	20231019	174400	126608010	5030	5030	5030	5030	0
198	20231019	174300	126608010	5030	5030	5030	5030	0
199	20231019	174200	126608010	5030	5030	5030	5030	0
200	20231019	174100	126608010	5030	5030	5030	5030	0
201	20231019	174000	126608010	5030	5030	5030	5030	0
202	20231019	173900	126608010	5030	5030	5030	5030	0
203	20231019	173800	126608010	5030	5030	5030	5030	0
204	20231019	173700	126608010	5030	5030	5030	5030	0
205	20231019	173600	126608010	5030	5030	5030	5030	0
206	20231019	173500	126608010	5030	5030	5030	5030	0
207	20231019	173400	126608010	5030	5030	5030	5030	0
208	20231019	173300	126608010	5030	5030	5030	5030	0
209	20231019	173200	126608010	5030	5030	5030	5030	0
210	20231019	173100	126608010	5030	5030	5030	5030	0
211	20231019	173000	126608010	5030	5030	5030	5030	0
212	20231019	172900	126608010	5030	5030	5030	5030	582
213	20231019	172800	126608010	5030	5030	5030	5030	0
214	20231019	172700	126608010	5030	5030	5030	5030	0
215	20231019	172600	126608010	5030	5030	5030	5030	0
216	20231019	172500	126608010	5030	5030	5030	5030	0
217	20231019	172400	126608010	5030	5030	5030	5030	0
218	20231019	172300	126608010	5030	5030	5030	5030	0
219	20231019	172200	126608010	5030	5030	5030	5030	0
220	20231019	172100	126608010	5030	5030	5030	5030	0
221	20231019	172000	126608010	5030	5030	5030	5030	0
222	20231019	171900	126608010	5030	5030	5030	5030	0
223	20231019	171800	126608010	5030	5030	5030	5030	0
224	20231019	171700	126608010	5030	5030	5030	5030	0
225	20231019	171600	126608010	5030	5030	5030	5030	0
226	20231019	171500	126608010	5030	5030	5030	5030	0
227	20231019	171400	126608010	5030	5030	5030	5030	0
228	20231019	171300	126608010	5030	5030	5030	5030	0
229	20231019	171200	126608010	5030	5030	5030	5030	0
230	20231019	171100	126608010	5030	5030	5030	5030	0
231	20231019	171000	126608010	5030	5030	5030	5030	0
232	20231019	170900	126608010	5030	5030	5030	5030	0
233	20231019	170800	126608010	5030	5030	5030	5030	0
234	20231019	170700	126608010	5030	5030	5030	5030	0
235	20231019	170600	126608010	5030	5030	5030	5030	0
236	20231019	170500	126608010	5030	5030	5030	5030	0
237	20231019	170400	126608010	5030	5030	5030	5030	0
238	20231019	170300	126608010	5030	5030	5030	5030	0
239	20231019	170200	126608010	5030	5030	5030	5030	0
240	20231019	170100	126608010	5030	5030	5030	5030	0
241	20231019	170000	126608010	5030	5030	5030	5030	0
242	20231019	165900	126608010	5030	5030	5030	5030	582
243	20231019	165800	126608010	5030	5030	5030	5030	0
244	20231019	165700	126608010	5030	5030	5030	5030	0
245	20231019	165600	126608010	5030	5030	5030	5030	0
246	20231019	165500	126608010	5030	5030	5030	5030	0
247	20231019	165400	126608010	5030	5030	5030	5030	0
248	20231019	165300	126608010	5030	5030	5030	5030	0
249	20231019	165200	126608010	5030	5030	5030	5030	0
250	20231019	165100	126608010	5030	5030	5030	5030	0
251	20231019	165000	126608010	5030	5030	5030	5030	0
252	20231019	164900	126608010	5030	5030	5030	5030	0
253	20231019	164800	126608010	5030	5030	5030	5030	0
254	20231019	164700	126608010	5030	5030	5030	5030	0
255	20231019	164600	126608010	5030	5030	5030	5030	0
256	20231019	164500	126608010	5030	5030	5030	5030	0
257	20231019	164400	126608010	5030	5030	5030	5030	0
258	20231019	164300	126608010	5030	5030	5030	5030	0
259	20231019	164200	126608010	5030	5030	5030	5030	0
260	20231019	164100	126608010	5030	5030	5030	5030	0
261	20231019	164000	126608010	5030	5030	5030	5030	0
262	20231019	163900	126608010	5030	5030	5030	5030	0
263	20231019	163800	126608010	5030	5030	5030	5030	0
264	20231019	163700	126608010	5030	5030	5030	5030	0
265	20231019	163600	126608010	5030	5030	5030	5030	0
266	20231019	163500	126608010	5030	5030	5030	5030	0
267	20231019	163400	126608010	5030	5030	5030	5030	0
268	20231019	163300	126608010	5030	5030	5030	5030	0
269	20231019	163200	126608010	5030	5030	5030	5030	0
270	20231019	163100	126608010	5030	5030	5030	5030	0
271	20231019	163000	126608010	5030	5030	5030	5030	0
272	20231019	162900	126608010	5030	5030	5030	5030	582
273	20231019	162800	126608010	5030	5030	5030	5030	0
274	20231019	162700	126608010	5030	5030	5030	5030	0
275	20231019	162600	126608010	5030	5030	5030	5030	0
276	20231019	162500	126608010	5030	5030	5030	5030	0
277	20231019	162400	126608010	5030	5030	5030	5030	0
278	20231019	162300	126608010	5030	5030	5030	5030	0
279	20231019	162200	126608010	5030	5030	5030	5030	0
280	20231019	162100	126608010	5030	5030	5030	5030	0
281	20231019	162000	126608010	5030	5030	5030	5030	0
282	20231019	161900	126608010	5030	5030	5030	5030	0
283	20231019	161800	126608010	5030	5030	5030	5030	0
284	20231019	161700	126608010	5030	5030	5030	5030	0
285	20231019	161600	126608010	5030	5030	5030	5030	0
286	20231019	161500	126608010	5030	5030	5030	5030	0
287	20231019	161400	126608010	5030	5030	5030	5030	0
288	20231019	161300	126608010	5030	5030	5030	5030	0
289	20231019	161200	126608010	5030	5030	5030	5030	0
290	20231019	161100	126608010	5030	5030	5030	5030	0
291	20231019	161000	126608010	5030	5030	5030	5030	0
292	20231019	160900	126608010	5030	5030	5030	5030	0
293	20231019	160800	126608010	5030	5030	5030	5030	0
294	20231019	160700	126608010	5030	5030	5030	5030	0
295	20231019	160600	126608010	5030	5030	5030	5030	0
296	20231019	160500	126608010	5030	5030	5030	5030	0
297	20231019	160400	126608010	5030	5030	5030	5030	0
298	20231019	160300	126608010	5030	5030	5030	5030	0
299	20231019	160200	126608010	5030	5030	5030	5030	0
300	20231019	160100	126608010	5030	5030	5030	5030	0
301	20231019	160000	126608010	5030	5030	5030	5030	0
302	20231019	155900	126608010	5030	5030	5030	5030	582
303	20231019	155800	126608010	5030	5030	5030	5030	0
304	20231019	155700	126608010	5030	5030	5030	5030	0
305	20231019	155600	126608010	5030	5030	5030	5030	0
306	20231019	155500	126608010	5030	5030	5030	5030	0
307	20231019	155400	126608010	5030	5030	5030	5030	0
308	20231019	155300	126608010	5030	5030	5030	5030	0
309	20231019	155200	126608010	5030	5030	5030	5030	0
310	20231019	155100	126608010	5030	5030	5030	5030	0
311	20231019	155000	126608010	5030	5030	5030	5030	0
312	20231019	154900	126608010	5030	5030	5030	5030	0
313	20231019	154800	126608010	5030	5030	5030	5030	0
314	20231019	154700	126608010	5030	5030	5030	5030	0
315	20231019	154600	126608010	5030	5030	5030	5030	0
316	20231019	154500	126608010	5030	5030	5030	5030	0
317	20231019	154400	126608010	5030	5030	5030	5030	0
318	20231019	154300	126608010	5030	5030	5030	5030	0
319	20231019	154200	126608010	5030	5030	5030	5030	0
320	20231019	154100	126608010	5030	5030	5030	5030	0
321	20231019	154000	126608010	5030	5030	5030	5030	0
322	20231019	153900	126608010	5030	5030	5030	5030	0
323	20231019	153800	126608010	5030	5030	5030	5030	0
324	20231019	153700	126608010	5030	5030	5030	5030	0
325	20231019	153600	126608010	5030	5030	5030	5030	0
326	20231019	153500	126608010	5030	5030	5030	5030	0
327	20231019	153400	126608010	5030	5030	5030	5030	0
328	20231019	153300	126608010	5030	5030	5030	5030	0
329	20231019	153200	126608010	5030	5030	5030	5030	0
330	20231019	153100	126608010	5030	5030	5030	5030	0
331	20231019	153000	126608010	5030	5030	5030	5030	582
332	20231019	152900	123680550	5020	5020	5020	5020	0
333	20231019	152800	123680550	5020	5020	5020	5020	0
334	20231019	152700	123680550	5020	5020	5020	5020	0
335	20231019	152600	123680550	5020	5020	5020	5020	0
336	20231019	152500	123680550	5020	5020	5020	5020	0
337	20231019	152400	123680550	5020	5020	5020	5020	0
338	20231019	152300	123680550	5020	5020	5020	5020	0
339	20231019	152200	123680550	5020	5020	5020	5020	0
340	20231019	152100	123680550	5020	5020	5020	5020	0
341	20231019	152000	123680550	5020	5020	5020	5020	0
342	20231019	151900	123680550	5020	5010	5020	5010	153
343	20231019	151800	122912860	5010	5010	5010	5010	25
344	20231019	151700	122787610	5010	5000	5010	5000	173
345	20231019	151600	121921380	5010	5010	5010	5010	27
346	20231019	151500	121786110	5010	5010	5010	5010	5
347	20231019	151400	121761060	5010	5010	5010	5000	68
348	20231019	151300	121420880	5010	5010	5010	5010	7
349	20231019	151200	121385810	5010	5000	5010	5000	93
350	20231019	151100	120920380	5010	5010	5010	5010	1
351	20231019	151000	120915370	5010	5010	5010	5010	21
352	20231019	150900	120810160	5000	5010	5010	5000	54
353	20231019	150800	120540120	5010	5010	5010	5010	33
354	20231019	150700	120374790	5010	5010	5010	5000	92
355	20231019	150600	119914370	5010	5010	5010	5010	8
356	20231019	150500	119874290	5010	5010	5010	5010	22
357	20231019	150400	119764070	5000	5010	5010	5000	70
358	20231019	150300	119413870	5010	5010	5010	5010	0
359	20231019	150200	119413870	5010	5000	5010	5000	70
360	20231019	150100	119063670	5010	5010	5010	5010	220
361	20231019	150000	117961470	5000	5000	5000	5000	0
362	20231019	145900	117961470	5000	5000	5000	5000	50
363	20231019	145800	117711470	5000	5000	5000	5000	0
364	20231019	145700	117711470	5000	5000	5000	5000	50
365	20231019	145600	117461470	5000	5010	5010	5000	338
366	20231019	145500	115769390	5000	5000	5000	5000	650
367	20231019	145400	112519390	5010	5010	5010	5010	0
368	20231019	145300	112519390	5010	5010	5010	5010	20
369	20231019	145200	112419190	5010	5010	5010	5010	0
370	20231019	145100	112419190	5010	5010	5010	5010	20
371	20231019	145000	112318990	5000	5000	5000	5000	50
372	20231019	144900	112068990	5010	5010	5010	5010	0
373	20231019	144800	112068990	5010	5010	5010	5010	2
374	20231019	144700	112058970	5000	5000	5000	5000	50
375	20231019	144600	111808970	5000	5000	5000	5000	0
376	20231019	144500	111808970	5000	5000	5000	5000	50
377	20231019	144400	111558970	5010	5010	5010	5010	3
378	20231019	144300	111543940	5010	5010	5010	5010	0
379	20231019	144200	111543940	5010	5010	5010	5010	37
380	20231019	144100	111358570	5010	5010	5010	5010	0
381	20231019	144000	111358570	5010	5010	5010	5010	50
382	20231019	143900	111108070	5010	5010	5010	5010	0
383	20231019	143800	111108070	5010	5010	5010	5010	50
384	20231019	143700	110857570	5010	5010	5010	5010	0
385	20231019	143600	110857570	5010	5010	5010	5010	33
386	20231019	143500	110692240	5010	5010	5010	5010	171
387	20231019	143400	109835530	5010	5010	5010	5010	20
388	20231019	143300	109735330	5010	5010	5010	5010	30
389	20231019	143200	109585030	5010	5010	5010	5010	0
390	20231019	143100	109585030	5010	5010	5010	5010	9
391	20231019	143000	109539940	5000	5000	5000	5000	50
392	20231019	142900	109289940	5010	5010	5010	5010	0
393	20231019	142800	109289940	5010	5010	5010	5010	41
394	20231019	142700	109084530	5010	5010	5010	5010	0
395	20231019	142600	109084530	5010	5010	5010	5010	3
396	20231019	142500	109069500	5000	5000	5000	5000	50
397	20231019	142400	108819500	5010	5010	5010	5010	0
398	20231019	142300	108819500	5010	5010	5010	5010	47
399	20231019	142200	108584030	5020	5020	5020	5020	0
400	20231019	142100	108584030	5020	5020	5020	5020	13
401	20231019	142000	108518770	5020	5020	5020	5020	36
402	20231019	141900	108338050	5010	5010	5010	5010	0
403	20231019	141800	108338050	5010	5020	5020	5010	51
404	20231019	141700	108082530	5020	5020	5020	5020	0
405	20231019	141600	108082530	5020	5020	5020	5020	18
406	20231019	141500	107992170	5030	5030	5030	5030	42
407	20231019	141400	107780910	5020	5020	5020	5020	0
408	20231019	141300	107780910	5020	5020	5020	5020	50
409	20231019	141200	107529910	5020	5020	5020	5020	0
410	20231019	141100	107529910	5020	5020	5020	5020	50
411	20231019	141000	107278910	5030	5030	5030	5030	38
412	20231019	140900	107087770	5020	5020	5020	5020	0
413	20231019	140800	107087770	5020	5020	5020	5020	50
414	20231019	140700	106836770	5020	5020	5020	5020	0
415	20231019	140600	106836770	5020	5020	5020	5020	50
416	20231019	140500	106585770	5030	5030	5030	5030	28
417	20231019	140400	106444930	5020	5020	5020	5020	50
418	20231019	140300	106193930	5020	5020	5020	5020	0
419	20231019	140200	106193930	5020	5020	5020	5020	0
420	20231019	140100	106193930	5020	5020	5020	5020	50
421	20231019	140000	105942930	5020	5020	5020	5020	0
422	20231019	135900	105942930	5020	5020	5020	5020	50
423	20231019	135800	105691930	5020	5020	5020	5020	0
424	20231019	135700	105691930	5020	5020	5020	5020	0
425	20231019	135600	105691930	5020	5020	5020	5020	50
426	20231019	135500	105440930	5020	5020	5020	5020	0
427	20231019	135400	105440930	5020	5020	5020	5020	50
428	20231019	135300	105189930	5020	5020	5020	5020	0
429	20231019	135200	105189930	5020	5020	5020	5020	0
430	20231019	135100	105189930	5020	5030	5030	5020	64
431	20231019	135000	104868510	5030	5030	5030	5030	109
432	20231019	134900	104320240	5020	5020	5020	5020	50
433	20231019	134800	104069240	5030	5030	5030	5030	1
434	20231019	134700	104064210	5020	5020	5020	5020	0
435	20231019	134600	104064210	5020	5020	5020	5020	50
436	20231019	134500	103813210	5020	5020	5020	5020	193
437	20231019	134400	102844350	5010	5010	5010	5010	50
438	20231019	134300	102593850	5020	5020	5020	5020	0
439	20231019	134200	102593850	5020	5010	5020	5010	723
440	20231019	134100	98971610	5020	5020	5020	5020	1
441	20231019	134000	98966590	5020	5020	5020	5020	85
442	20231019	133900	98539890	5010	5010	5010	5010	50
443	20231019	133800	98289390	5010	5010	5010	5010	0
444	20231019	133700	98289390	5010	5010	5010	5010	50
445	20231019	133600	98038890	5020	5020	5020	5020	0
446	20231019	133500	98038890	5020	5020	5020	5020	102
447	20231019	133400	97526850	5010	5020	5020	5010	51
448	20231019	133300	97271330	5010	5010	5010	5010	0
449	20231019	133200	97271330	5010	5010	5010	5010	50
450	20231019	133100	97020830	5020	5020	5020	5020	0
451	20231019	133000	97020830	5020	5020	5020	5020	214
452	20231019	132900	95946550	5010	5010	5010	5010	50
453	20231019	132800	95696050	5010	5010	5010	5010	0
454	20231019	132700	95696050	5010	5010	5010	5010	50
455	20231019	132600	95445550	5010	5010	5010	5010	74
456	20231019	132500	95074810	5010	5010	5010	5010	508
457	20231019	132400	92529730	5020	5020	5020	5020	44
458	20231019	132300	92308850	5010	5010	5010	5010	0
459	20231019	132200	92308850	5010	5010	5010	5010	50
460	20231019	132100	92058350	5010	5010	5010	5010	0
461	20231019	132000	92058350	5010	5010	5010	5010	50
462	20231019	131900	91807850	5020	5020	5020	5020	43
463	20231019	131800	91591990	5020	5020	5020	5020	1
464	20231019	131700	91586970	5010	5010	5010	5010	50
465	20231019	131600	91336470	5010	5010	5010	5010	0
466	20231019	131500	91336470	5010	5010	5010	5010	50
467	20231019	131400	91085970	5020	5020	5020	5020	42
468	20231019	131300	90875130	5010	5010	5010	5010	0
469	20231019	131200	90875130	5010	5010	5010	5010	50
470	20231019	131100	90624630	5010	5010	5010	5010	0
471	20231019	131000	90624630	5010	5010	5010	5010	50
472	20231019	130900	90374130	5020	5020	5020	5020	37
473	20231019	130800	90188390	5010	5010	5010	5010	50
474	20231019	130700	89937890	5010	5010	5010	5010	0
475	20231019	130600	89937890	5010	5010	5010	5010	0
476	20231019	130500	89937890	5010	5010	5010	5010	50
477	20231019	130400	89687390	5020	5020	5020	5020	24
478	20231019	130300	89566910	5010	5010	5010	5010	50
479	20231019	130200	89316410	5010	5010	5010	5010	0
480	20231019	130100	89316410	5010	5010	5010	5010	0
481	20231019	130000	89316410	5010	5020	5020	5010	52
482	20231019	125900	89055870	5010	5010	5010	5010	0
483	20231019	125800	89055870	5010	5010	5010	5010	50
484	20231019	125700	88805370	5010	5010	5010	5010	0
485	20231019	125600	88805370	5010	5010	5010	5010	0
486	20231019	125500	88805370	5010	5010	5010	5010	50
487	20231019	125400	88554870	5010	5010	5010	5010	0
488	20231019	125300	88554870	5010	5010	5010	5010	50
489	20231019	125200	88304370	5020	5020	5020	5020	0
490	20231019	125100	88304370	5020	5010	5020	5010	150
491	20231019	125000	87551870	5010	5010	5010	5010	2
492	20231019	124900	87541850	5020	5010	5020	5010	8
493	20231019	124800	87501720	5010	5010	5010	5010	53
494	20231019	124700	87236190	5010	5010	5010	5010	1
495	20231019	124600	87231180	5010	5010	5010	5010	51
496	20231019	124500	86975670	5010	5010	5010	5010	1
497	20231019	124400	86970660	5010	5010	5010	5010	1
498	20231019	124300	86965650	5010	5010	5010	5010	51
499	20231019	124200	86710140	5010	5010	5010	5010	1
500	20231019	124100	86705130	5010	5010	5010	5010	51
501	20231019	124000	86449620	5010	5010	5010	5010	1
502	20231019	123900	86444610	5010	5010	5010	5010	1
503	20231019	123800	86439600	5010	5010	5010	5010	52
504	20231019	123700	86179080	5010	5010	5010	5010	0
505	20231019	123600	86179080	5010	5010	5010	5010	50
506	20231019	123500	85928580	5010	5020	5020	5010	4
507	20231019	123400	85908510	5010	5010	5010	5010	0
508	20231019	123300	85908510	5010	5010	5010	5010	50
509	20231019	123200	85658010	5010	5010	5010	5010	2
510	20231019	123100	85647990	5010	5010	5010	5010	53
511	20231019	123000	85382460	5010	5010	5010	5010	1
512	20231019	122900	85377450	5010	5010	5010	5010	51
513	20231019	122800	85121940	5010	5010	5010	5010	0
514	20231019	122700	85121940	5010	5010	5010	5010	0
515	20231019	122600	85121940	5010	5020	5020	5010	150
516	20231019	122500	84369440	5020	5020	5020	5020	0
517	20231019	122400	84369440	5020	5020	5020	5020	422
518	20231019	122300	82251000	5020	5020	5020	5020	0
519	20231019	122200	82251000	5020	5020	5020	5020	0
520	20231019	122100	82251000	5020	5020	5020	5020	50
521	20231019	122000	82000000	5010	5020	5020	5010	650
522	20231019	121900	78742880	5020	5020	5020	5020	50
523	20231019	121800	78491880	5030	5030	5030	5030	42
524	20231019	121700	78280620	5020	5020	5020	5020	0
525	20231019	121600	78280620	5020	5020	5020	5020	50
526	20231019	121500	78029620	5020	5020	5020	5020	0
527	20231019	121400	78029620	5020	5020	5020	5020	50
528	20231019	121300	77778620	5030	5030	5030	5030	39
529	20231019	121200	77582450	5020	5020	5020	5020	50
530	20231019	121100	77331450	5020	5020	5020	5020	0
531	20231019	121000	77331450	5020	5020	5020	5020	0
532	20231019	120900	77331450	5020	5020	5020	5020	50
533	20231019	120800	77080450	5030	5030	5030	5030	32
534	20231019	120700	76919490	5020	5020	5020	5020	50
535	20231019	120600	76668490	5020	5020	5020	5020	0
536	20231019	120500	76668490	5020	5020	5020	5020	0
537	20231019	120400	76668490	5020	5020	5020	5020	50
538	20231019	120300	76417490	5030	5030	5030	5030	6
539	20231019	120200	76387310	5020	5020	5020	5020	50
540	20231019	120100	76136310	5020	5020	5020	5020	0
541	20231019	120000	76136310	5020	5020	5020	5020	2
542	20231019	115900	76126270	5020	5020	5020	5020	50
543	20231019	115800	75875270	5030	5030	5030	5030	121
544	20231019	115700	75266640	5020	5020	5020	5020	50
545	20231019	115600	75015640	5020	5020	5020	5020	0
546	20231019	115500	75015640	5020	5020	5020	5020	56
547	20231019	115400	74734520	5020	5020	5020	5020	0
548	20231019	115300	74734520	5020	5030	5030	5020	252
549	20231019	115200	73467960	5020	5020	5020	5020	50
550	20231019	115100	73216960	5020	5020	5020	5020	0
551	20231019	115000	73216960	5020	5020	5020	5020	50
552	20231019	114900	72965960	5010	5020	5020	5010	500
553	20231019	114800	70460110	5030	5030	5030	5030	81
554	20231019	114700	70052680	5020	5020	5020	5020	50
555	20231019	114600	69801680	5020	5020	5020	5020	90
556	20231019	114500	69349880	5020	5020	5020	5020	50
557	20231019	114400	69098880	5030	5030	5030	5030	3
558	20231019	114300	69083790	5030	5030	5030	5030	78
559	20231019	114200	68691450	5020	5020	5020	5020	50
560	20231019	114100	68440450	5020	5020	5020	5020	0
561	20231019	114000	68440450	5020	5020	5020	5020	50
562	20231019	113900	68189450	5020	5020	5020	5020	0
563	20231019	113800	68189450	5020	5020	5020	5020	50
564	20231019	113700	67938450	5030	5020	5030	5020	313
565	20231019	113600	66366090	5020	5020	5020	5020	11
566	20231019	113500	66310870	5020	5020	5020	5020	51
567	20231019	113400	66054850	5020	5020	5020	5020	0
568	20231019	113300	66054850	5020	5020	5020	5020	50
569	20231019	113200	65803850	5030	5030	5030	5030	50
570	20231019	113100	65552350	5020	5020	5020	5020	0
571	20231019	113000	65552350	5020	5020	5020	5020	50
572	20231019	112900	65301350	5020	5020	5020	5020	0
573	20231019	112800	65301350	5020	5020	5020	5020	50
574	20231019	112700	65050350	5030	5030	5030	5030	69
575	20231019	112600	64703280	5020	5020	5020	5020	0
576	20231019	112500	64703280	5020	5020	5020	5020	50
577	20231019	112400	64452280	5020	5020	5020	5020	0
578	20231019	112300	64452280	5020	5020	5020	5020	50
579	20231019	112200	64201280	5030	5030	5030	5030	129
580	20231019	112100	63552410	5020	5020	5020	5020	50
581	20231019	112000	63301410	5020	5020	5020	5020	0
582	20231019	111900	63301410	5020	5020	5020	5020	0
583	20231019	111800	63301410	5020	5030	5030	5020	56
584	20231019	111700	63020230	5030	5030	5030	5030	135
585	20231019	111600	62341180	5020	5020	5020	5020	50
586	20231019	111500	62090180	5030	5030	5030	5030	0
587	20231019	111400	62090180	5030	5030	5030	5030	0
588	20231019	111300	62090180	5030	5030	5030	5030	0
589	20231019	111200	62090180	5030	5030	5030	5030	141
590	20231019	111100	61380950	5030	5030	5030	5030	0
591	20231019	111000	61380950	5030	5030	5030	5030	2
592	20231019	110900	61370890	5030	5030	5030	5030	0
593	20231019	110800	61370890	5030	5030	5030	5030	40
594	20231019	110700	61169690	5030	5030	5030	5030	155
595	20231019	110600	60390040	5030	5030	5030	5030	0
596	20231019	110500	60390040	5030	5030	5030	5030	0
597	20231019	110400	60390040	5030	5030	5030	5030	0
598	20231019	110300	60390040	5030	5030	5030	5030	0
599	20231019	110200	60390040	5030	5030	5030	5030	125
600	20231019	110100	59761290	5030	5030	5030	5030	0
601	20231019	110000	59761290	5030	5030	5030	5030	7
602	20231019	105900	59726080	5030	5030	5030	5030	0
603	20231019	105800	59726080	5030	5030	5030	5030	0
604	20231019	105700	59726080	5030	5030	5030	5030	123
605	20231019	105600	59107390	5030	5030	5030	5030	0
606	20231019	105500	59107390	5030	5030	5030	5030	0
607	20231019	105400	59107390	5030	5030	5030	5030	0
608	20231019	105300	59107390	5030	5030	5030	5030	0
609	20231019	105200	59107390	5030	5030	5030	5030	151
610	20231019	105100	58347860	5020	5020	5020	5020	0
611	20231019	105000	58347860	5020	5020	5020	5020	10
612	20231019	104900	58297660	5030	5030	5030	5030	0
613	20231019	104800	58297660	5030	5030	5030	5030	0
614	20231019	104700	58297660	5030	5030	5030	5030	0
615	20231019	104600	58297660	5030	5030	5030	5030	110
616	20231019	104500	57744360	5030	5030	5030	5030	0
617	20231019	104400	57744360	5030	5030	5030	5030	0
618	20231019	104300	57744360	5030	5030	5030	5030	0
619	20231019	104200	57744360	5030	5030	5030	5030	0
620	20231019	104100	57744360	5030	5030	5030	5030	157
621	20231019	104000	56954650	5020	5020	5020	5020	0
622	20231019	103900	56954650	5020	5020	5020	5020	0
623	20231019	103800	56954650	5020	5020	5020	5020	0
624	20231019	103700	56954650	5020	5030	5030	5020	59
625	20231019	103600	56658460	5030	5030	5030	5030	111
626	20231019	103500	56100130	5020	5020	5020	5020	0
627	20231019	103400	56100130	5020	5020	5020	5020	0
628	20231019	103300	56100130	5020	5020	5020	5020	0
629	20231019	103200	56100130	5020	5020	5020	5020	212
630	20231019	103100	55035890	5030	5030	5030	5030	139
631	20231019	103000	54336720	5020	5020	5020	5020	87
632	20231019	102900	53899980	5030	5030	5030	5030	0
633	20231019	102800	53899980	5030	5030	5030	5030	0
634	20231019	102700	53899980	5030	5030	5030	5030	0
635	20231019	102600	53899980	5030	5030	5030	5030	162
636	20231019	102500	53085120	5030	5030	5030	5030	0
637	20231019	102400	53085120	5030	5030	5030	5030	0
638	20231019	102300	53085120	5030	5030	5030	5030	11
639	20231019	102200	53029790	5030	5030	5030	5030	0
640	20231019	102100	53029790	5030	5030	5030	5030	158
641	20231019	102000	52235050	5030	5030	5030	5030	0
642	20231019	101900	52235050	5030	5030	5030	5030	10
643	20231019	101800	52184750	5030	5030	5030	5030	0
644	20231019	101700	52184750	5030	5030	5030	5030	0
645	20231019	101600	52184750	5030	5030	5030	5030	154
646	20231019	101500	51410130	5030	5030	5030	5030	0
647	20231019	101400	51410130	5030	5030	5030	5030	0
648	20231019	101300	51410130	5030	5030	5030	5030	0
649	20231019	101200	51410130	5030	5030	5030	5030	0
650	20231019	101100	51410130	5030	5030	5030	5030	230
651	20231019	101000	50253230	5020	5020	5020	5020	0
652	20231019	100900	50253230	5020	5020	5020	5020	321
653	20231019	100800	48641810	5020	5020	5020	5020	0
654	20231019	100700	48641810	5020	5020	5020	5020	380
655	20231019	100600	46734210	5030	5030	5030	5030	139
656	20231019	100500	46035040	5020	5020	5020	5020	211
657	20231019	100400	44975820	5020	5020	5020	5020	0
658	20231019	100300	44975820	5020	5020	5020	5020	0
659	20231019	100200	44975820	5020	5020	5020	5020	0
660	20231019	100100	44975820	5020	5030	5030	5020	458
661	20231019	100000	42675080	5020	5020	5020	5020	700
662	20231019	095900	39161080	5020	5020	5020	5020	0
663	20231019	095800	39161080	5020	5020	5020	5020	6
664	20231019	095700	39130960	5030	5030	5030	5030	0
665	20231019	095600	39130960	5030	5030	5030	5030	121
666	20231019	095500	38522330	5030	5030	5030	5030	10
667	20231019	095400	38472030	5030	5030	5030	5030	0
668	20231019	095300	38472030	5030	5030	5030	5030	0
669	20231019	095200	38472030	5030	5030	5030	5030	0
670	20231019	095100	38472030	5030	5030	5030	5030	0
671	20231019	095000	38472030	5030	5030	5030	5030	114
672	20231019	094900	37898610	5030	5030	5030	5030	0
673	20231019	094800	37898610	5030	5020	5030	5020	2
674	20231019	094700	37888560	5030	5030	5030	5030	1
675	20231019	094600	37883530	5030	5030	5030	5030	0
676	20231019	094500	37883530	5030	5030	5030	5030	112
677	20231019	094400	37320170	5030	5030	5030	5030	0
678	20231019	094300	37320170	5030	5030	5030	5030	0
679	20231019	094200	37320170	5030	5030	5030	5030	0
680	20231019	094100	37320170	5030	5030	5030	5030	0
681	20231019	094000	37320170	5030	5030	5030	5030	126
682	20231019	093900	36686390	5030	5030	5030	5030	0
683	20231019	093800	36686390	5030	5030	5030	5030	0
684	20231019	093700	36686390	5030	5030	5030	5030	0
685	20231019	093600	36686390	5030	5030	5030	5030	0
686	20231019	093500	36686390	5030	5030	5030	5030	153
687	20231019	093400	35916800	5030	5030	5030	5030	37
688	20231019	093300	35730690	5020	5020	5020	5020	520
689	20231019	093200	33120290	5020	5020	5020	5020	5
690	20231019	093100	33095190	5020	5020	5020	5020	1
691	20231019	093000	33090170	5020	5020	5020	5020	121
692	20231019	092900	32482750	5020	5020	5020	5020	0
693	20231019	092800	32482750	5020	5020	5020	5020	3
694	20231019	092700	32467690	5020	5020	5020	5020	0
695	20231019	092600	32467690	5020	5020	5020	5020	0
696	20231019	092500	32467690	5020	5010	5020	5010	208
697	20231019	092400	31423590	5020	5020	5020	5020	0
698	20231019	092300	31423590	5020	5020	5020	5020	0
699	20231019	092200	31423590	5020	5020	5020	5020	0
700	20231019	092100	31423590	5020	5020	5020	5020	1
701	20231019	092000	31418570	5020	5020	5020	5020	112
702	20231019	091900	30856330	5020	5020	5020	5020	0
703	20231019	091800	30856330	5020	5020	5020	5020	0
704	20231019	091700	30856330	5020	5020	5020	5020	0
705	20231019	091600	30856330	5020	5020	5020	5020	0
706	20231019	091500	30856330	5020	5020	5020	5020	136
707	20231019	091400	30173610	5020	5020	5020	5020	0
708	20231019	091300	30173610	5020	5020	5020	5020	0
709	20231019	091200	30173610	5020	5020	5020	5020	0
710	20231019	091100	30173610	5020	5020	5020	5020	0
711	20231019	091000	30173610	5020	5020	5020	5020	122
712	20231019	090900	29561170	5020	5020	5020	5020	10
713	20231019	090800	29510970	5010	5010	5010	5010	233
714	20231019	090700	28343640	5010	5010	5010	5010	12
715	20231019	090600	28283520	5010	5010	5010	5010	12
716	20231019	090500	28223400	5010	5010	5010	5010	174
717	20231019	090400	27351660	5010	5000	5010	5000	5082
718	20231019	090300	1940840	5010	5020	5020	5010	380
719	20231019	090200	35350	5050	5050	5050	5050	0
720	20231019	090100	35350	5050	5050	5050	5050	0
721	20231019	090000	35350	5050	5050	5050	5050	7