KissMeData/054410/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192600	61899305	5060	5060	5060	5060	118
3	20231006	192500	61899305	5060	5060	5060	5060	0
4	20231006	192400	61899305	5060	5060	5060	5060	0
5	20231006	192300	61899305	5060	5060	5060	5060	0
6	20231006	192200	61899305	5060	5060	5060	5060	0
7	20231006	192100	61899305	5060	5060	5060	5060	0
8	20231006	192000	61899305	5060	5060	5060	5060	0
9	20231006	191900	61899305	5060	5060	5060	5060	0
10	20231006	191800	61899305	5060	5060	5060	5060	0
11	20231006	191700	61899305	5060	5060	5060	5060	0
12	20231006	191600	61899305	5060	5060	5060	5060	0
13	20231006	191500	61899305	5060	5060	5060	5060	0
14	20231006	191400	61899305	5060	5060	5060	5060	0
15	20231006	191300	61899305	5060	5060	5060	5060	0
16	20231006	191200	61899305	5060	5060	5060	5060	0
17	20231006	191100	61899305	5060	5060	5060	5060	0
18	20231006	191000	61899305	5060	5060	5060	5060	0
19	20231006	190900	61899305	5060	5060	5060	5060	0
20	20231006	190800	61899305	5060	5060	5060	5060	0
21	20231006	190700	61899305	5060	5060	5060	5060	0
22	20231006	190600	61899305	5060	5060	5060	5060	0
23	20231006	190500	61899305	5060	5060	5060	5060	0
24	20231006	190400	61899305	5060	5060	5060	5060	0
25	20231006	190300	61899305	5060	5060	5060	5060	0
26	20231006	190200	61899305	5060	5060	5060	5060	0
27	20231006	190100	61899305	5060	5060	5060	5060	0
28	20231006	190000	61899305	5060	5060	5060	5060	0
29	20231006	185900	61899305	5060	5060	5060	5060	0
30	20231006	185800	61899305	5060	5060	5060	5060	0
31	20231006	185700	61899305	5060	5060	5060	5060	0
32	20231006	185600	61899305	5060	5060	5060	5060	118
33	20231006	185500	61899305	5060	5060	5060	5060	0
34	20231006	185400	61899305	5060	5060	5060	5060	0
35	20231006	185300	61899305	5060	5060	5060	5060	0
36	20231006	185200	61899305	5060	5060	5060	5060	0
37	20231006	185100	61899305	5060	5060	5060	5060	0
38	20231006	185000	61899305	5060	5060	5060	5060	0
39	20231006	184900	61899305	5060	5060	5060	5060	0
40	20231006	184800	61899305	5060	5060	5060	5060	0
41	20231006	184700	61899305	5060	5060	5060	5060	0
42	20231006	184600	61899305	5060	5060	5060	5060	0
43	20231006	184500	61899305	5060	5060	5060	5060	0
44	20231006	184400	61899305	5060	5060	5060	5060	0
45	20231006	184300	61899305	5060	5060	5060	5060	0
46	20231006	184200	61899305	5060	5060	5060	5060	0
47	20231006	184100	61899305	5060	5060	5060	5060	0
48	20231006	184000	61899305	5060	5060	5060	5060	0
49	20231006	183900	61899305	5060	5060	5060	5060	0
50	20231006	183800	61899305	5060	5060	5060	5060	0
51	20231006	183700	61899305	5060	5060	5060	5060	0
52	20231006	183600	61899305	5060	5060	5060	5060	0
53	20231006	183500	61899305	5060	5060	5060	5060	0
54	20231006	183400	61899305	5060	5060	5060	5060	0
55	20231006	183300	61899305	5060	5060	5060	5060	0
56	20231006	183200	61899305	5060	5060	5060	5060	0
57	20231006	183100	61899305	5060	5060	5060	5060	0
58	20231006	183000	61899305	5060	5060	5060	5060	0
59	20231006	182900	61899305	5060	5060	5060	5060	0
60	20231006	182800	61899305	5060	5060	5060	5060	0
61	20231006	182700	61899305	5060	5060	5060	5060	0
62	20231006	182600	61899305	5060	5060	5060	5060	118
63	20231006	182500	61899305	5060	5060	5060	5060	0
64	20231006	182400	61899305	5060	5060	5060	5060	0
65	20231006	182300	61899305	5060	5060	5060	5060	0
66	20231006	182200	61899305	5060	5060	5060	5060	0
67	20231006	182100	61899305	5060	5060	5060	5060	0
68	20231006	182000	61899305	5060	5060	5060	5060	0
69	20231006	181900	61899305	5060	5060	5060	5060	0
70	20231006	181800	61899305	5060	5060	5060	5060	0
71	20231006	181700	61899305	5060	5060	5060	5060	0
72	20231006	181600	61899305	5060	5060	5060	5060	0
73	20231006	181500	61899305	5060	5060	5060	5060	0
74	20231006	181400	61899305	5060	5060	5060	5060	0
75	20231006	181300	61899305	5060	5060	5060	5060	0
76	20231006	181200	61899305	5060	5060	5060	5060	0
77	20231006	181100	61899305	5060	5060	5060	5060	0
78	20231006	181000	61899305	5060	5060	5060	5060	0
79	20231006	180900	61899305	5060	5060	5060	5060	0
80	20231006	180800	61899305	5060	5060	5060	5060	0
81	20231006	180700	61899305	5060	5060	5060	5060	0
82	20231006	180600	61899305	5060	5060	5060	5060	0
83	20231006	180500	61899305	5060	5060	5060	5060	0
84	20231006	180400	61899305	5060	5060	5060	5060	0
85	20231006	180300	61899305	5060	5060	5060	5060	0
86	20231006	180200	61899305	5060	5060	5060	5060	0
87	20231006	180100	61899305	5060	5060	5060	5060	0
88	20231006	180000	61899305	5060	5060	5060	5060	0
89	20231006	175900	61899305	5060	5060	5060	5060	0
90	20231006	175800	61899305	5060	5060	5060	5060	0
91	20231006	175700	61899305	5060	5060	5060	5060	0
92	20231006	175600	61899305	5060	5060	5060	5060	118
93	20231006	175500	61899305	5060	5060	5060	5060	0
94	20231006	175400	61899305	5060	5060	5060	5060	0
95	20231006	175300	61899305	5060	5060	5060	5060	0
96	20231006	175200	61899305	5060	5060	5060	5060	0
97	20231006	175100	61899305	5060	5060	5060	5060	0
98	20231006	175000	61899305	5060	5060	5060	5060	0
99	20231006	174900	61899305	5060	5060	5060	5060	0
100	20231006	174800	61899305	5060	5060	5060	5060	0
101	20231006	174700	61899305	5060	5060	5060	5060	0
102	20231006	174600	61899305	5060	5060	5060	5060	0
103	20231006	174500	61899305	5060	5060	5060	5060	0
104	20231006	174400	61899305	5060	5060	5060	5060	0
105	20231006	174300	61899305	5060	5060	5060	5060	0
106	20231006	174200	61899305	5060	5060	5060	5060	0
107	20231006	174100	61899305	5060	5060	5060	5060	0
108	20231006	174000	61899305	5060	5060	5060	5060	0
109	20231006	173900	61899305	5060	5060	5060	5060	0
110	20231006	173800	61899305	5060	5060	5060	5060	0
111	20231006	173700	61899305	5060	5060	5060	5060	0
112	20231006	173600	61899305	5060	5060	5060	5060	0
113	20231006	173500	61899305	5060	5060	5060	5060	0
114	20231006	173400	61899305	5060	5060	5060	5060	0
115	20231006	173300	61899305	5060	5060	5060	5060	0
116	20231006	173200	61899305	5060	5060	5060	5060	0
117	20231006	173100	61899305	5060	5060	5060	5060	0
118	20231006	173000	61899305	5060	5060	5060	5060	0
119	20231006	172900	61899305	5060	5060	5060	5060	0
120	20231006	172800	61899305	5060	5060	5060	5060	0
121	20231006	172700	61899305	5060	5060	5060	5060	0
122	20231006	172600	61899305	5060	5060	5060	5060	118
123	20231006	172500	61899305	5060	5060	5060	5060	0
124	20231006	172400	61899305	5060	5060	5060	5060	0
125	20231006	172300	61899305	5060	5060	5060	5060	0
126	20231006	172200	61899305	5060	5060	5060	5060	0
127	20231006	172100	61899305	5060	5060	5060	5060	0
128	20231006	172000	61899305	5060	5060	5060	5060	0
129	20231006	171900	61899305	5060	5060	5060	5060	0
130	20231006	171800	61899305	5060	5060	5060	5060	0
131	20231006	171700	61899305	5060	5060	5060	5060	0
132	20231006	171600	61899305	5060	5060	5060	5060	0
133	20231006	171500	61899305	5060	5060	5060	5060	0
134	20231006	171400	61899305	5060	5060	5060	5060	0
135	20231006	171300	61899305	5060	5060	5060	5060	0
136	20231006	171200	61899305	5060	5060	5060	5060	0
137	20231006	171100	61899305	5060	5060	5060	5060	0
138	20231006	171000	61899305	5060	5060	5060	5060	0
139	20231006	170900	61899305	5060	5060	5060	5060	0
140	20231006	170800	61899305	5060	5060	5060	5060	0
141	20231006	170700	61899305	5060	5060	5060	5060	0
142	20231006	170600	61899305	5060	5060	5060	5060	0
143	20231006	170500	61899305	5060	5060	5060	5060	0
144	20231006	170400	61899305	5060	5060	5060	5060	0
145	20231006	170300	61899305	5060	5060	5060	5060	0
146	20231006	170200	61899305	5060	5060	5060	5060	0
147	20231006	170100	61899305	5060	5060	5060	5060	0
148	20231006	170000	61899305	5060	5060	5060	5060	0
149	20231006	165900	61899305	5060	5060	5060	5060	0
150	20231006	165800	61899305	5060	5060	5060	5060	0
151	20231006	165700	61899305	5060	5060	5060	5060	0
152	20231006	165600	61899305	5060	5060	5060	5060	118
153	20231006	165500	61899305	5060	5060	5060	5060	0
154	20231006	165400	61899305	5060	5060	5060	5060	0
155	20231006	165300	61899305	5060	5060	5060	5060	0
156	20231006	165200	61899305	5060	5060	5060	5060	0
157	20231006	165100	61899305	5060	5060	5060	5060	0
158	20231006	165000	61899305	5060	5060	5060	5060	0
159	20231006	164900	61899305	5060	5060	5060	5060	0
160	20231006	164800	61899305	5060	5060	5060	5060	0
161	20231006	164700	61899305	5060	5060	5060	5060	0
162	20231006	164600	61899305	5060	5060	5060	5060	0
163	20231006	164500	61899305	5060	5060	5060	5060	0
164	20231006	164400	61899305	5060	5060	5060	5060	0
165	20231006	164300	61899305	5060	5060	5060	5060	0
166	20231006	164200	61899305	5060	5060	5060	5060	0
167	20231006	164100	61899305	5060	5060	5060	5060	0
168	20231006	164000	61899305	5060	5060	5060	5060	0
169	20231006	163900	61899305	5060	5060	5060	5060	0
170	20231006	163800	61899305	5060	5060	5060	5060	0
171	20231006	163700	61899305	5060	5060	5060	5060	0
172	20231006	163600	61899305	5060	5060	5060	5060	0
173	20231006	163500	61899305	5060	5060	5060	5060	0
174	20231006	163400	61899305	5060	5060	5060	5060	0
175	20231006	163300	61899305	5060	5060	5060	5060	0
176	20231006	163200	61899305	5060	5060	5060	5060	0
177	20231006	163100	61899305	5060	5060	5060	5060	0
178	20231006	163000	61899305	5060	5060	5060	5060	0
179	20231006	162900	61899305	5060	5060	5060	5060	0
180	20231006	162800	61899305	5060	5060	5060	5060	0
181	20231006	162700	61899305	5060	5060	5060	5060	0
182	20231006	162600	61899305	5060	5060	5060	5060	118
183	20231006	162500	61899305	5060	5060	5060	5060	0
184	20231006	162400	61899305	5060	5060	5060	5060	0
185	20231006	162300	61899305	5060	5060	5060	5060	0
186	20231006	162200	61899305	5060	5060	5060	5060	0
187	20231006	162100	61899305	5060	5060	5060	5060	0
188	20231006	162000	61899305	5060	5060	5060	5060	0
189	20231006	161900	61899305	5060	5060	5060	5060	0
190	20231006	161800	61899305	5060	5060	5060	5060	0
191	20231006	161700	61899305	5060	5060	5060	5060	0
192	20231006	161600	61899305	5060	5060	5060	5060	0
193	20231006	161500	61899305	5060	5060	5060	5060	0
194	20231006	161400	61899305	5060	5060	5060	5060	0
195	20231006	161300	61899305	5060	5060	5060	5060	0
196	20231006	161200	61899305	5060	5060	5060	5060	0
197	20231006	161100	61899305	5060	5060	5060	5060	0
198	20231006	161000	61899305	5060	5060	5060	5060	0
199	20231006	160900	61899305	5060	5060	5060	5060	0
200	20231006	160800	61899305	5060	5060	5060	5060	0
201	20231006	160700	61899305	5060	5060	5060	5060	0
202	20231006	160600	61899305	5060	5060	5060	5060	0
203	20231006	160500	61899305	5060	5060	5060	5060	0
204	20231006	160400	61899305	5060	5060	5060	5060	0
205	20231006	160300	61899305	5060	5060	5060	5060	0
206	20231006	160200	61899305	5060	5060	5060	5060	0
207	20231006	160100	61899305	5060	5060	5060	5060	0
208	20231006	160000	61899305	5060	5060	5060	5060	0
209	20231006	155900	61899305	5060	5060	5060	5060	0
210	20231006	155800	61899305	5060	5060	5060	5060	0
211	20231006	155700	61899305	5060	5060	5060	5060	0
212	20231006	155600	61899305	5060	5060	5060	5060	118
213	20231006	155500	61899305	5060	5060	5060	5060	0
214	20231006	155400	61899305	5060	5060	5060	5060	0
215	20231006	155300	61899305	5060	5060	5060	5060	0
216	20231006	155200	61899305	5060	5060	5060	5060	0
217	20231006	155100	61899305	5060	5060	5060	5060	0
218	20231006	155000	61899305	5060	5060	5060	5060	0
219	20231006	154900	61899305	5060	5060	5060	5060	0
220	20231006	154800	61899305	5060	5060	5060	5060	0
221	20231006	154700	61899305	5060	5060	5060	5060	0
222	20231006	154600	61899305	5060	5060	5060	5060	0
223	20231006	154500	61899305	5060	5060	5060	5060	0
224	20231006	154400	61899305	5060	5060	5060	5060	0
225	20231006	154300	61899305	5060	5060	5060	5060	0
226	20231006	154200	61899305	5060	5060	5060	5060	0
227	20231006	154100	61899305	5060	5060	5060	5060	0
228	20231006	154000	61899305	5060	5060	5060	5060	0
229	20231006	153900	61899305	5060	5060	5060	5060	0
230	20231006	153800	61899305	5060	5060	5060	5060	0
231	20231006	153700	61899305	5060	5060	5060	5060	0
232	20231006	153600	61899305	5060	5060	5060	5060	0
233	20231006	153500	61899305	5060	5060	5060	5060	0
234	20231006	153400	61899305	5060	5060	5060	5060	0
235	20231006	153300	61899305	5060	5060	5060	5060	0
236	20231006	153200	61899305	5060	5060	5060	5060	0
237	20231006	153100	61899305	5060	5060	5060	5060	0
238	20231006	153000	61899305	5060	5060	5060	5060	118
239	20231006	152900	61302225	5060	5060	5060	5060	0
240	20231006	152800	61302225	5060	5060	5060	5060	0
241	20231006	152700	61302225	5060	5060	5060	5060	0
242	20231006	152600	61302225	5060	5060	5060	5060	0
243	20231006	152500	61302225	5060	5060	5060	5060	0
244	20231006	152400	61302225	5060	5060	5060	5060	0
245	20231006	152300	61302225	5060	5060	5060	5060	0
246	20231006	152200	61302225	5060	5060	5060	5060	0
247	20231006	152100	61302225	5060	5060	5060	5060	0
248	20231006	152000	61302225	5060	5060	5060	5060	0
249	20231006	151900	61302225	5060	5060	5060	5060	0
250	20231006	151800	61302225	5060	5060	5060	5060	2
251	20231006	151700	61292105	5060	5060	5060	5060	1
252	20231006	151600	61287045	5060	5060	5060	5060	1
253	20231006	151500	61281985	5060	5060	5060	5060	1
254	20231006	151400	61276925	5060	5060	5060	5060	1
255	20231006	151300	61271865	5060	5060	5060	5060	1
256	20231006	151200	61266805	5040	5050	5050	5040	440
257	20231006	151100	59045195	5050	5050	5050	5050	2
258	20231006	151000	59035095	5050	5030	5050	5030	184
259	20231006	150900	58107825	5040	5040	5040	5040	1
260	20231006	150800	58102785	5040	5040	5040	5040	199
261	20231006	150700	57099825	5040	5040	5040	5040	1
262	20231006	150600	57094785	5040	5040	5040	5040	1
263	20231006	150500	57089745	5040	5040	5040	5040	1
264	20231006	150400	57084705	5040	5040	5040	5040	1
265	20231006	150300	57079665	5040	5040	5040	5040	1
266	20231006	150200	57074625	5040	5040	5040	5040	1
267	20231006	150100	57069585	5040	5040	5040	5040	2
268	20231006	150000	57059505	5040	5040	5040	5040	1
269	20231006	145900	57054465	5040	5040	5040	5040	1
270	20231006	145800	57049425	5050	5050	5050	5050	1
271	20231006	145700	57044375	5050	5050	5050	5050	1
272	20231006	145600	57039325	5050	5050	5050	5050	1
273	20231006	145500	57034275	5050	5050	5050	5050	1
274	20231006	145400	57029225	5050	5050	5050	5050	1
275	20231006	145300	57024175	5050	5050	5050	5050	1
276	20231006	145200	57019125	5050	5050	5050	5050	1
277	20231006	145100	57014075	5020	5050	5050	5020	6
278	20231006	145000	56983925	5050	5030	5050	5020	179
279	20231006	144900	56083855	5050	5050	5050	5050	1
280	20231006	144800	56078805	5050	5050	5050	5050	1
281	20231006	144700	56073755	5050	5050	5050	5050	1
282	20231006	144600	56068705	5050	5050	5050	5050	1
283	20231006	144500	56063655	5050	5050	5050	5050	1
284	20231006	144400	56058605	5050	5050	5050	5050	2
285	20231006	144300	56048505	5050	5050	5050	5050	1
286	20231006	144200	56043455	5050	5050	5050	5050	1
287	20231006	144100	56038405	5050	5050	5050	5050	1
288	20231006	144000	56033355	5050	5030	5050	5030	35
289	20231006	143900	55857285	5050	5050	5050	5050	1
290	20231006	143800	55852235	5050	5050	5050	5050	1
291	20231006	143700	55847185	5050	5050	5050	5050	1
292	20231006	143600	55842135	5050	5050	5050	5050	1
293	20231006	143500	55837085	5050	5050	5050	5050	1
294	20231006	143400	55832035	5050	5050	5050	5050	1
295	20231006	143300	55826985	5050	5050	5050	5050	1
296	20231006	143200	55821935	5050	5050	5050	5050	1
297	20231006	143100	55816885	5050	5040	5050	5040	281
298	20231006	143000	54399355	5040	5030	5040	5030	29
299	20231006	142900	54253475	5040	5040	5040	5040	1
300	20231006	142800	54248435	5040	5040	5040	5040	17
301	20231006	142700	54162755	5040	5040	5040	5040	2
302	20231006	142600	54152675	5040	5040	5040	5040	1
303	20231006	142500	54147635	5040	5040	5040	5040	1
304	20231006	142400	54142595	5040	5040	5040	5040	1
305	20231006	142300	54137555	5040	5040	5040	5040	1
306	20231006	142200	54132515	5040	5040	5040	5040	1
307	20231006	142100	54127475	5040	5040	5040	5040	1
308	20231006	142000	54122435	5040	5030	5040	5030	33
309	20231006	141900	53956435	5040	5040	5040	5040	1
310	20231006	141800	53951395	5040	5040	5040	5040	1
311	20231006	141700	53946355	5040	5040	5040	5040	1
312	20231006	141600	53941315	5040	5040	5040	5040	1
313	20231006	141500	53936275	5040	5030	5040	5030	21
314	20231006	141400	53830635	5040	5040	5040	5040	1
315	20231006	141300	53825595	5040	5040	5040	5040	1
316	20231006	141200	53820555	5040	5040	5040	5040	1
317	20231006	141100	53815515	5040	5040	5040	5040	1
318	20231006	141000	53810475	5040	5030	5040	5030	30
319	20231006	140900	53659555	5040	5040	5040	5040	1
320	20231006	140800	53654515	5040	5040	5040	5040	1
321	20231006	140700	53649475	5040	5040	5040	5040	1
322	20231006	140600	53644435	5040	5040	5040	5040	1
323	20231006	140500	53639395	5040	5030	5040	5030	35
324	20231006	140400	53463335	5040	5040	5040	5040	1
325	20231006	140300	53458295	5040	5040	5040	5040	1
326	20231006	140200	53453255	5040	5040	5040	5040	1
327	20231006	140100	53448215	5040	5040	5040	5040	1
328	20231006	140000	53443175	5040	5030	5040	5030	33
329	20231006	135900	53277175	5040	5040	5040	5040	1
330	20231006	135800	53272135	5040	5040	5040	5040	17
331	20231006	135700	53186455	5040	5040	5040	5040	1
332	20231006	135600	53181415	5040	5040	5040	5040	1
333	20231006	135500	53176375	5040	5040	5040	5040	1
334	20231006	135400	53171335	5050	5050	5050	5050	1
335	20231006	135300	53166285	5050	5050	5050	5050	2
336	20231006	135200	53156185	5050	5050	5050	5050	1
337	20231006	135100	53151135	5050	5050	5050	5050	1
338	20231006	135000	53146085	5050	5030	5050	5020	29
339	20231006	134900	53000445	5050	5050	5050	5050	1
340	20231006	134800	52995395	5020	5050	5050	5020	37
341	20231006	134700	52809625	5050	5050	5050	5050	1
342	20231006	134600	52804575	5050	5050	5050	5050	1
343	20231006	134500	52799525	5050	5050	5050	5050	1
344	20231006	134400	52794475	5050	5050	5050	5050	1
345	20231006	134300	52789425	5050	5050	5050	5050	1
346	20231006	134200	52784375	5050	5050	5050	5050	1
347	20231006	134100	52779325	5050	5050	5050	5050	1
348	20231006	134000	52774275	5050	5020	5050	5020	33
349	20231006	133900	52608585	5050	5050	5050	5050	1
350	20231006	133800	52603535	5050	5050	5050	5050	1
351	20231006	133700	52598485	5050	5050	5050	5050	1
352	20231006	133600	52593435	5050	5050	5050	5050	2
353	20231006	133500	52583335	5050	5050	5050	5050	1
354	20231006	133400	52578285	5050	5050	5050	5050	1
355	20231006	133300	52573235	5050	5050	5050	5050	1
356	20231006	133200	52568185	5050	5050	5050	5050	1
357	20231006	133100	52563135	5050	5050	5050	5050	1
358	20231006	133000	52558085	5050	5020	5050	5020	29
359	20231006	132900	52412475	5050	5050	5050	5050	17
360	20231006	132800	52326625	5050	5050	5050	5050	1
361	20231006	132700	52321575	5050	5050	5050	5050	1
362	20231006	132600	52316525	5050	5050	5050	5050	1
363	20231006	132500	52311475	5050	5050	5050	5050	1
364	20231006	132400	52306425	5050	5050	5050	5050	1
365	20231006	132300	52301375	5050	5050	5050	5050	1
366	20231006	132200	52296325	5050	5050	5050	5050	1
367	20231006	132100	52291275	5050	5050	5050	5050	1
368	20231006	132000	52286225	5050	5020	5050	5010	33
369	20231006	131900	52120735	5050	5050	5050	5050	2
370	20231006	131800	52110635	5050	5050	5050	5050	1
371	20231006	131700	52105585	5050	5050	5050	5050	1
372	20231006	131600	52100535	5050	5050	5050	5050	1
373	20231006	131500	52095485	5050	5050	5050	5050	1
374	20231006	131400	52090435	5050	5050	5050	5050	1
375	20231006	131300	52085385	5050	5050	5050	5050	1
376	20231006	131200	52080335	5050	5050	5050	5050	1
377	20231006	131100	52075285	5050	5050	5050	5050	1
378	20231006	131000	52070235	5050	5020	5050	5020	29
379	20231006	130900	51924625	5050	5050	5050	5050	1
380	20231006	130800	51919575	5050	5050	5050	5050	1
381	20231006	130700	51914525	5050	5050	5050	5050	1
382	20231006	130600	51909475	5050	5050	5050	5050	16
383	20231006	130500	51828675	5050	5050	5050	5050	1
384	20231006	130400	51823625	5050	5050	5050	5050	1
385	20231006	130300	51818575	5050	5050	5050	5050	1
386	20231006	130200	51813525	5050	5050	5050	5050	2
387	20231006	130100	51803425	5050	5050	5050	5050	1
388	20231006	130000	51798375	5050	5010	5050	5010	33
389	20231006	125900	51633005	5050	5050	5050	5050	1
390	20231006	125800	51627955	5050	5040	5050	5040	1001
391	20231006	125700	46575755	5040	5040	5040	5040	1
392	20231006	125600	46570715	5040	5040	5040	5040	1
393	20231006	125500	46565675	5040	5010	5040	5010	22
394	20231006	125400	46455425	5040	5040	5040	5040	1
395	20231006	125300	46450385	5040	5040	5040	5040	1
396	20231006	125200	46445345	5040	5040	5040	5040	1
397	20231006	125100	46440305	5040	5040	5040	5040	1
398	20231006	125000	46435265	5040	5000	5040	5000	29
399	20231006	124900	46290225	5040	5040	5040	5040	1
400	20231006	124800	46285185	5040	5040	5040	5040	1
401	20231006	124700	46280145	5040	5040	5040	5040	1
402	20231006	124600	46275105	5040	5040	5040	5040	1
403	20231006	124500	46270065	5040	5010	5040	5000	36
404	20231006	124400	46089785	5040	5040	5040	5040	1
405	20231006	124300	46084745	5040	5040	5040	5040	1
406	20231006	124200	46079705	5040	5040	5040	5040	1
407	20231006	124100	46074665	5040	5040	5040	5040	1
408	20231006	124000	46069625	5040	5000	5040	5000	34
409	20231006	123900	45899585	5040	5040	5040	5040	1
410	20231006	123800	45894545	5040	5040	5040	5040	1
411	20231006	123700	45889505	5040	5040	5040	5040	1
412	20231006	123600	45884465	5040	5040	5040	5040	1
413	20231006	123500	45879425	5040	5040	5040	5040	1
414	20231006	123400	45874385	5040	5040	5040	5040	1
415	20231006	123300	45869345	5040	5040	5040	5040	2
416	20231006	123200	45859265	5040	5040	5040	5040	1
417	20231006	123100	45854225	5040	5040	5040	5040	1
418	20231006	123000	45849185	5040	5000	5040	5000	29
419	20231006	122900	45704145	5040	5040	5040	5040	1
420	20231006	122800	45699105	5040	5040	5040	5040	2
421	20231006	122700	45689025	5040	5040	5040	5040	1
422	20231006	122600	45683985	5040	5040	5040	5040	1
423	20231006	122500	45678945	5040	5040	5040	5040	40
424	20231006	122400	45477345	5040	5040	5040	5040	1
425	20231006	122300	45472305	5040	5040	5040	5040	1
426	20231006	122200	45467265	5040	5040	5040	5040	1
427	20231006	122100	45462225	5040	5040	5040	5040	3
428	20231006	122000	45447105	5030	5000	5030	5000	91
429	20231006	121900	44990365	5030	5030	5030	5030	1
430	20231006	121800	44985335	5030	5030	5030	5030	1
431	20231006	121700	44980305	5030	5030	5030	5030	1
432	20231006	121600	44975275	5030	5030	5030	5030	1
433	20231006	121500	44970245	5030	5030	5030	5030	1
434	20231006	121400	44965215	5030	5030	5030	5030	1
435	20231006	121300	44960185	5030	5030	5030	5030	1
436	20231006	121200	44955155	5030	5030	5030	5030	1
437	20231006	121100	44950125	5030	5030	5030	5030	2
438	20231006	121000	44940065	5030	5000	5030	5000	29
439	20231006	120900	44795035	5030	5030	5030	5030	1
440	20231006	120800	44790005	5030	5030	5030	5030	1
441	20231006	120700	44784975	5030	5030	5030	5030	1
442	20231006	120600	44779945	5030	5030	5030	5030	1
443	20231006	120500	44774915	5030	5030	5030	5030	1
444	20231006	120400	44769885	5030	5030	5030	5030	1
445	20231006	120300	44764855	5030	5030	5030	5030	1
446	20231006	120200	44759825	5030	5030	5030	5030	1
447	20231006	120100	44754795	5030	5030	5030	5030	1
448	20231006	120000	44749765	5030	4995	5030	4990	34
449	20231006	115900	44579955	5000	5040	5040	5000	21
450	20231006	115800	44474915	5040	5040	5040	5040	1
451	20231006	115700	44469875	5040	5040	5040	5040	1
452	20231006	115600	44464835	5040	5040	5040	5040	1
453	20231006	115500	44459795	5040	5040	5040	5040	1
454	20231006	115400	44454755	5040	5040	5040	5040	2
455	20231006	115300	44444675	5010	5010	5010	5010	1
456	20231006	115200	44439665	5010	5010	5010	5010	901
457	20231006	115100	39925655	5010	5010	5010	5010	1001
458	20231006	115000	34910645	5010	4990	5010	4990	29
459	20231006	114900	34765915	5010	5010	5010	5010	1
460	20231006	114800	34760905	5010	5010	5010	5010	1
461	20231006	114700	34755895	5010	5010	5010	5010	1
462	20231006	114600	34750885	5010	5010	5010	5010	1
463	20231006	114500	34745875	5010	5010	5010	5010	1
464	20231006	114400	34740865	5010	5010	5010	5010	1
465	20231006	114300	34735855	5010	5010	5010	5010	1
466	20231006	114200	34730845	5010	5010	5010	5010	1
467	20231006	114100	34725835	5010	5010	5010	5010	1
468	20231006	114000	34720825	5010	4990	5010	4985	34
469	20231006	113900	34551270	5010	5010	5010	5010	1
470	20231006	113800	34546260	5010	5010	5010	5010	1
471	20231006	113700	34541250	5010	5010	5010	5010	2
472	20231006	113600	34531230	5010	5010	5010	5010	1
473	20231006	113500	34526220	4990	4990	5010	4990	24
474	20231006	113400	34406440	5010	5010	5010	5010	1
475	20231006	113300	34401430	5010	5010	5010	5010	1
476	20231006	113200	34396420	5010	5010	5010	5010	1
477	20231006	113100	34391410	5010	5010	5010	5010	1
478	20231006	113000	34386400	5010	4990	5010	4990	29
479	20231006	112900	34241670	5010	5010	5010	5010	1
480	20231006	112800	34236660	5010	5010	5010	5010	1
481	20231006	112700	34231650	5010	5010	5010	5010	1
482	20231006	112600	34226640	5010	5010	5010	5010	1
483	20231006	112500	34221630	5010	4990	5010	4990	36
484	20231006	112400	34041970	5010	5010	5010	5010	1
485	20231006	112300	34036960	5010	5010	5010	5010	1
486	20231006	112200	34031950	5000	5020	5020	5000	699
487	20231006	112100	30531030	5020	5020	5020	5020	1
488	20231006	112000	30526010	5020	5010	5020	5010	35
489	20231006	111900	30350640	5020	5020	5020	5020	1
490	20231006	111800	30345620	5020	5020	5020	5020	1
491	20231006	111700	30340600	5020	5020	5020	5020	1
492	20231006	111600	30335580	5020	5020	5020	5020	101
493	20231006	111500	29828560	5020	5020	5020	5020	1
494	20231006	111400	29823540	5020	5010	5020	5010	67
495	20231006	111300	29487860	5010	5020	5020	5010	103
496	20231006	111200	28971530	5020	5020	5020	5020	1
497	20231006	111100	28966510	5010	5020	5020	5010	201
498	20231006	111000	27959490	5020	5010	5020	5010	29
499	20231006	110900	27814190	5020	5020	5020	5020	1
500	20231006	110800	27809170	5020	5020	5020	5020	1
501	20231006	110700	27804150	5020	5020	5020	5020	1
502	20231006	110600	27799130	5020	5020	5020	5020	1
503	20231006	110500	27794110	5020	5020	5020	5020	1
504	20231006	110400	27789090	5020	5020	5020	5020	1
505	20231006	110300	27784070	5020	5020	5020	5020	2
506	20231006	110200	27774030	5020	5020	5020	5020	1
507	20231006	110100	27769010	5020	5020	5020	5020	1
508	20231006	110000	27763990	5020	5010	5020	5010	34
509	20231006	105900	27593640	5020	5020	5020	5020	1
510	20231006	105800	27588620	5020	5020	5020	5020	1
511	20231006	105700	27583600	5010	5020	5020	5010	51
512	20231006	105600	27328080	5020	5020	5020	5020	1
513	20231006	105500	27323060	5020	5020	5020	5020	1
514	20231006	105400	27318040	5020	5020	5020	5020	1
515	20231006	105300	27313020	5020	5020	5020	5020	1
516	20231006	105200	27308000	5020	5020	5020	5020	1
517	20231006	105100	27302980	5020	5020	5020	5020	1
518	20231006	105000	27297960	5020	5010	5020	5010	29
519	20231006	104900	27152660	5020	5020	5020	5020	1
520	20231006	104800	27147640	5020	5020	5020	5020	1
521	20231006	104700	27142620	5020	5020	5020	5020	1
522	20231006	104600	27137600	5020	5020	5020	5020	2
523	20231006	104500	27127560	5020	5020	5020	5020	11
524	20231006	104400	27072340	5020	5020	5020	5020	1
525	20231006	104300	27067320	5020	5020	5020	5020	21
526	20231006	104200	26961900	5020	5020	5020	5020	1
527	20231006	104100	26956880	5020	5020	5020	5020	1
528	20231006	104000	26951860	5020	5010	5020	5010	34
529	20231006	103900	26781510	5020	5020	5020	5020	1
530	20231006	103800	26776490	5020	5020	5020	5020	1
531	20231006	103700	26771470	5020	5020	5020	5020	1
532	20231006	103600	26766450	5020	5020	5020	5020	1
533	20231006	103500	26761430	5020	5020	5020	5020	1
534	20231006	103400	26756410	5020	5020	5020	5020	1
535	20231006	103300	26751390	5020	5020	5020	5020	1
536	20231006	103200	26746370	5020	5020	5020	5020	1
537	20231006	103100	26741350	5020	5020	5020	5020	1
538	20231006	103000	26736330	5020	5010	5020	5010	29
539	20231006	102900	26591030	5020	5020	5020	5020	0
540	20231006	102800	26591030	5020	5020	5020	5020	0
541	20231006	102700	26591030	5020	5020	5020	5020	1
542	20231006	102600	26586010	5020	5020	5020	5020	0
543	20231006	102500	26586010	5020	5020	5020	5020	0
544	20231006	102400	26586010	5020	5020	5020	5020	0
545	20231006	102300	26586010	5020	5020	5020	5020	50
546	20231006	102200	26335010	5020	5020	5020	5020	0
547	20231006	102100	26335010	5020	5020	5020	5020	498
548	20231006	102000	23835050	5010	5010	5010	5010	33
549	20231006	101900	23669720	5020	5020	5020	5020	0
550	20231006	101800	23669720	5020	5020	5020	5020	50
551	20231006	101700	23418720	5020	5020	5020	5020	8
552	20231006	101600	23378560	5010	5010	5010	5010	0
553	20231006	101500	23378560	5010	5010	5010	5010	21
554	20231006	101400	23273350	5020	5020	5020	5020	0
555	20231006	101300	23273350	5020	5020	5020	5020	100
556	20231006	101200	22771350	5010	5010	5010	5010	0
557	20231006	101100	22771350	5010	5010	5010	5010	0
558	20231006	101000	22771350	5010	5010	5010	5010	29
559	20231006	100900	22626060	5010	5010	5010	5010	0
560	20231006	100800	22626060	5010	5010	5010	5010	0
561	20231006	100700	22626060	5010	5010	5010	5010	0
562	20231006	100600	22626060	5010	5010	5010	5010	0
563	20231006	100500	22626060	5010	5010	5010	5010	35
564	20231006	100400	22450710	5010	5010	5010	5010	0
565	20231006	100300	22450710	5010	5010	5010	5010	0
566	20231006	100200	22450710	5010	5010	5010	5010	0
567	20231006	100100	22450710	5010	5010	5010	5010	0
568	20231006	100000	22450710	5010	5010	5010	5010	33
569	20231006	095900	22285380	5010	5010	5010	5010	83
570	20231006	095800	21869550	5020	5020	5020	5020	1
571	20231006	095700	21864530	5020	5020	5020	5020	0
572	20231006	095600	21864530	5020	5020	5020	5020	0
573	20231006	095500	21864530	5020	5020	5020	5020	0
574	20231006	095400	21864530	5020	5020	5020	5020	3
575	20231006	095300	21849470	5020	5020	5020	5020	1
576	20231006	095200	21844450	5010	5010	5010	5010	0
577	20231006	095100	21844450	5010	5010	5010	5010	0
578	20231006	095000	21844450	5010	5010	5010	5010	29
579	20231006	094900	21699160	5040	5040	5040	5040	0
580	20231006	094800	21699160	5040	5040	5040	5040	0
581	20231006	094700	21699160	5040	5040	5040	5040	0
582	20231006	094600	21699160	5040	5040	5040	5040	0
583	20231006	094500	21699160	5040	5040	5040	5040	0
584	20231006	094400	21699160	5040	5040	5040	5040	0
585	20231006	094300	21699160	5040	5040	5040	5040	1
586	20231006	094200	21694120	5000	5000	5000	5000	0
587	20231006	094100	21694120	5000	5000	5000	5000	0
588	20231006	094000	21694120	5000	5000	5000	5000	33
589	20231006	093900	21529120	5040	5040	5040	5040	1
590	20231006	093800	21524080	5040	5040	5040	5040	5
591	20231006	093700	21498880	5040	5040	5040	5040	0
592	20231006	093600	21498880	5040	5040	5040	5040	0
593	20231006	093500	21498880	5040	5040	5040	5040	0
594	20231006	093400	21498880	5040	5040	5040	5040	0
595	20231006	093300	21498880	5040	5040	5040	5040	0
596	20231006	093200	21498880	5040	5040	5040	5040	4
597	20231006	093100	21478720	5000	5000	5000	5000	0
598	20231006	093000	21478720	5000	5000	5000	5000	29
599	20231006	092900	21333720	5000	5000	5000	5000	0
600	20231006	092800	21333720	5000	5000	5000	5000	0
601	20231006	092700	21333720	5000	5010	5010	5000	760
602	20231006	092600	17533710	5010	5010	5010	5010	0
603	20231006	092500	17533710	5010	5010	5010	5010	0
604	20231006	092400	17533710	5010	5010	5010	5010	0
605	20231006	092300	17533710	5010	5010	5010	5010	1318
606	20231006	092200	10930530	5050	5050	5050	5050	0
607	20231006	092100	10930530	5050	5050	5050	5050	0
608	20231006	092000	10930530	5050	5010	5050	5000	42
609	20231006	091900	10720040	5040	5040	5040	5040	0
610	20231006	091800	10720040	5040	5040	5040	5040	0
611	20231006	091700	10720040	5040	5040	5040	5040	0
612	20231006	091600	10720040	5040	5030	5040	5030	16
613	20231006	091500	10639420	5020	5020	5020	5020	0
614	20231006	091400	10639420	5020	5020	5020	5020	8
615	20231006	091300	10599260	5000	5000	5000	5000	0
616	20231006	091200	10599260	5000	5000	5000	5000	0
617	20231006	091100	10599260	5000	5010	5010	5000	487
618	20231006	091000	8164110	5040	5040	5040	5040	0
619	20231006	090900	8164110	5040	5040	5040	5040	0
620	20231006	090800	8164110	5040	5040	5040	5040	0
621	20231006	090700	8164110	5040	5040	5040	5040	0
622	20231006	090600	8164110	5040	5040	5040	5040	0
623	20231006	090500	8164110	5040	5040	5040	5040	0
624	20231006	090400	8164110	5040	5040	5040	5040	889
625	20231006	090300	3683550	5040	5040	5040	5040	43
626	20231006	090200	3466830	5040	5040	5040	5040	5
627	20231006	090100	3441630	5050	5000	5050	5000	472
628	20231006	090000	1069880	4985	5000	5000	4985	214