KissMeData/238200/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	202200	89765245	4980	4980	4980	4980	202
3	20231020	202100	89765245	4980	4980	4980	4980	0
4	20231020	202000	89765245	4980	4980	4980	4980	0
5	20231020	201900	89765245	4980	4980	4980	4980	0
6	20231020	201800	89765245	4980	4980	4980	4980	0
7	20231020	201700	89765245	4980	4980	4980	4980	0
8	20231020	201600	89765245	4980	4980	4980	4980	0
9	20231020	201500	89765245	4980	4980	4980	4980	0
10	20231020	201400	89765245	4980	4980	4980	4980	0
11	20231020	201300	89765245	4980	4980	4980	4980	0
12	20231020	201200	89765245	4980	4980	4980	4980	0
13	20231020	201100	89765245	4980	4980	4980	4980	0
14	20231020	201000	89765245	4980	4980	4980	4980	0
15	20231020	200900	89765245	4980	4980	4980	4980	0
16	20231020	200800	89765245	4980	4980	4980	4980	0
17	20231020	200700	89765245	4980	4980	4980	4980	0
18	20231020	200600	89765245	4980	4980	4980	4980	0
19	20231020	200500	89765245	4980	4980	4980	4980	0
20	20231020	200400	89765245	4980	4980	4980	4980	0
21	20231020	200300	89765245	4980	4980	4980	4980	0
22	20231020	200200	89765245	4980	4980	4980	4980	0
23	20231020	200100	89765245	4980	4980	4980	4980	0
24	20231020	200000	89765245	4980	4980	4980	4980	0
25	20231020	195900	89765245	4980	4980	4980	4980	0
26	20231020	195800	89765245	4980	4980	4980	4980	0
27	20231020	195700	89765245	4980	4980	4980	4980	0
28	20231020	195600	89765245	4980	4980	4980	4980	0
29	20231020	195500	89765245	4980	4980	4980	4980	0
30	20231020	195400	89765245	4980	4980	4980	4980	0
31	20231020	195300	89765245	4980	4980	4980	4980	0
32	20231020	195200	89765245	4980	4980	4980	4980	202
33	20231020	195100	89765245	4980	4980	4980	4980	0
34	20231020	195000	89765245	4980	4980	4980	4980	0
35	20231020	194900	89765245	4980	4980	4980	4980	0
36	20231020	194800	89765245	4980	4980	4980	4980	0
37	20231020	194700	89765245	4980	4980	4980	4980	0
38	20231020	194600	89765245	4980	4980	4980	4980	0
39	20231020	194500	89765245	4980	4980	4980	4980	0
40	20231020	194400	89765245	4980	4980	4980	4980	0
41	20231020	194300	89765245	4980	4980	4980	4980	0
42	20231020	194200	89765245	4980	4980	4980	4980	0
43	20231020	194100	89765245	4980	4980	4980	4980	0
44	20231020	194000	89765245	4980	4980	4980	4980	0
45	20231020	193900	89765245	4980	4980	4980	4980	0
46	20231020	193800	89765245	4980	4980	4980	4980	0
47	20231020	193700	89765245	4980	4980	4980	4980	0
48	20231020	193600	89765245	4980	4980	4980	4980	0
49	20231020	193500	89765245	4980	4980	4980	4980	0
50	20231020	193400	89765245	4980	4980	4980	4980	0
51	20231020	193300	89765245	4980	4980	4980	4980	0
52	20231020	193200	89765245	4980	4980	4980	4980	0
53	20231020	193100	89765245	4980	4980	4980	4980	0
54	20231020	193000	89765245	4980	4980	4980	4980	0
55	20231020	192900	89765245	4980	4980	4980	4980	0
56	20231020	192800	89765245	4980	4980	4980	4980	0
57	20231020	192700	89765245	4980	4980	4980	4980	0
58	20231020	192600	89765245	4980	4980	4980	4980	0
59	20231020	192500	89765245	4980	4980	4980	4980	0
60	20231020	192400	89765245	4980	4980	4980	4980	0
61	20231020	192300	89765245	4980	4980	4980	4980	0
62	20231020	192200	89765245	4980	4980	4980	4980	202
63	20231020	192100	89765245	4980	4980	4980	4980	0
64	20231020	192000	89765245	4980	4980	4980	4980	0
65	20231020	191900	89765245	4980	4980	4980	4980	0
66	20231020	191800	89765245	4980	4980	4980	4980	0
67	20231020	191700	89765245	4980	4980	4980	4980	0
68	20231020	191600	89765245	4980	4980	4980	4980	0
69	20231020	191500	89765245	4980	4980	4980	4980	0
70	20231020	191400	89765245	4980	4980	4980	4980	0
71	20231020	191300	89765245	4980	4980	4980	4980	0
72	20231020	191200	89765245	4980	4980	4980	4980	0
73	20231020	191100	89765245	4980	4980	4980	4980	0
74	20231020	191000	89765245	4980	4980	4980	4980	0
75	20231020	190900	89765245	4980	4980	4980	4980	0
76	20231020	190800	89765245	4980	4980	4980	4980	0
77	20231020	190700	89765245	4980	4980	4980	4980	0
78	20231020	190600	89765245	4980	4980	4980	4980	0
79	20231020	190500	89765245	4980	4980	4980	4980	0
80	20231020	190400	89765245	4980	4980	4980	4980	0
81	20231020	190300	89765245	4980	4980	4980	4980	0
82	20231020	190200	89765245	4980	4980	4980	4980	0
83	20231020	190100	89765245	4980	4980	4980	4980	0
84	20231020	190000	89765245	4980	4980	4980	4980	0
85	20231020	185900	89765245	4980	4980	4980	4980	0
86	20231020	185800	89765245	4980	4980	4980	4980	0
87	20231020	185700	89765245	4980	4980	4980	4980	0
88	20231020	185600	89765245	4980	4980	4980	4980	0
89	20231020	185500	89765245	4980	4980	4980	4980	0
90	20231020	185400	89765245	4980	4980	4980	4980	0
91	20231020	185300	89765245	4980	4980	4980	4980	0
92	20231020	185200	89765245	4980	4980	4980	4980	202
93	20231020	185100	89765245	4980	4980	4980	4980	0
94	20231020	185000	89765245	4980	4980	4980	4980	0
95	20231020	184900	89765245	4980	4980	4980	4980	0
96	20231020	184800	89765245	4980	4980	4980	4980	0
97	20231020	184700	89765245	4980	4980	4980	4980	0
98	20231020	184600	89765245	4980	4980	4980	4980	0
99	20231020	184500	89765245	4980	4980	4980	4980	0
100	20231020	184400	89765245	4980	4980	4980	4980	0
101	20231020	184300	89765245	4980	4980	4980	4980	0
102	20231020	184200	89765245	4980	4980	4980	4980	0
103	20231020	184100	89765245	4980	4980	4980	4980	0
104	20231020	184000	89765245	4980	4980	4980	4980	0
105	20231020	183900	89765245	4980	4980	4980	4980	0
106	20231020	183800	89765245	4980	4980	4980	4980	0
107	20231020	183700	89765245	4980	4980	4980	4980	0
108	20231020	183600	89765245	4980	4980	4980	4980	0
109	20231020	183500	89765245	4980	4980	4980	4980	0
110	20231020	183400	89765245	4980	4980	4980	4980	0
111	20231020	183300	89765245	4980	4980	4980	4980	0
112	20231020	183200	89765245	4980	4980	4980	4980	0
113	20231020	183100	89765245	4980	4980	4980	4980	0
114	20231020	183000	89765245	4980	4980	4980	4980	0
115	20231020	182900	89765245	4980	4980	4980	4980	0
116	20231020	182800	89765245	4980	4980	4980	4980	0
117	20231020	182700	89765245	4980	4980	4980	4980	0
118	20231020	182600	89765245	4980	4980	4980	4980	0
119	20231020	182500	89765245	4980	4980	4980	4980	0
120	20231020	182400	89765245	4980	4980	4980	4980	0
121	20231020	182300	89765245	4980	4980	4980	4980	0
122	20231020	182200	89765245	4980	4980	4980	4980	202
123	20231020	182100	89765245	4980	4980	4980	4980	0
124	20231020	182000	89765245	4980	4980	4980	4980	0
125	20231020	181900	89765245	4980	4980	4980	4980	0
126	20231020	181800	89765245	4980	4980	4980	4980	0
127	20231020	181700	89765245	4980	4980	4980	4980	0
128	20231020	181600	89765245	4980	4980	4980	4980	0
129	20231020	181500	89765245	4980	4980	4980	4980	0
130	20231020	181400	89765245	4980	4980	4980	4980	0
131	20231020	181300	89765245	4980	4980	4980	4980	0
132	20231020	181200	89765245	4980	4980	4980	4980	0
133	20231020	181100	89765245	4980	4980	4980	4980	0
134	20231020	181000	89765245	4980	4980	4980	4980	0
135	20231020	180900	89765245	4980	4980	4980	4980	0
136	20231020	180800	89765245	4980	4980	4980	4980	0
137	20231020	180700	89765245	4980	4980	4980	4980	0
138	20231020	180600	89765245	4980	4980	4980	4980	0
139	20231020	180500	89765245	4980	4980	4980	4980	0
140	20231020	180400	89765245	4980	4980	4980	4980	0
141	20231020	180300	89765245	4980	4980	4980	4980	0
142	20231020	180200	89765245	4980	4980	4980	4980	0
143	20231020	180100	89765245	4980	4980	4980	4980	0
144	20231020	180000	89765245	4980	4980	4980	4980	0
145	20231020	175900	89765245	4980	4980	4980	4980	0
146	20231020	175800	89765245	4980	4980	4980	4980	0
147	20231020	175700	89765245	4980	4980	4980	4980	0
148	20231020	175600	89765245	4980	4980	4980	4980	0
149	20231020	175500	89765245	4980	4980	4980	4980	0
150	20231020	175400	89765245	4980	4980	4980	4980	0
151	20231020	175300	89765245	4980	4980	4980	4980	0
152	20231020	175200	89765245	4980	4980	4980	4980	202
153	20231020	175100	89765245	4980	4980	4980	4980	0
154	20231020	175000	89765245	4980	4980	4980	4980	0
155	20231020	174900	89765245	4980	4980	4980	4980	0
156	20231020	174800	89765245	4980	4980	4980	4980	0
157	20231020	174700	89765245	4980	4980	4980	4980	0
158	20231020	174600	89765245	4980	4980	4980	4980	0
159	20231020	174500	89765245	4980	4980	4980	4980	0
160	20231020	174400	89765245	4980	4980	4980	4980	0
161	20231020	174300	89765245	4980	4980	4980	4980	0
162	20231020	174200	89765245	4980	4980	4980	4980	0
163	20231020	174100	89765245	4980	4980	4980	4980	0
164	20231020	174000	89765245	4980	4980	4980	4980	0
165	20231020	173900	89765245	4980	4980	4980	4980	0
166	20231020	173800	89765245	4980	4980	4980	4980	0
167	20231020	173700	89765245	4980	4980	4980	4980	0
168	20231020	173600	89765245	4980	4980	4980	4980	0
169	20231020	173500	89765245	4980	4980	4980	4980	0
170	20231020	173400	89765245	4980	4980	4980	4980	0
171	20231020	173300	89765245	4980	4980	4980	4980	0
172	20231020	173200	89765245	4980	4980	4980	4980	0
173	20231020	173100	89765245	4980	4980	4980	4980	0
174	20231020	173000	89765245	4980	4980	4980	4980	0
175	20231020	172900	89765245	4980	4980	4980	4980	0
176	20231020	172800	89765245	4980	4980	4980	4980	0
177	20231020	172700	89765245	4980	4980	4980	4980	0
178	20231020	172600	89765245	4980	4980	4980	4980	0
179	20231020	172500	89765245	4980	4980	4980	4980	0
180	20231020	172400	89765245	4980	4980	4980	4980	0
181	20231020	172300	89765245	4980	4980	4980	4980	0
182	20231020	172200	89765245	4980	4980	4980	4980	202
183	20231020	172100	89765245	4980	4980	4980	4980	0
184	20231020	172000	89765245	4980	4980	4980	4980	0
185	20231020	171900	89765245	4980	4980	4980	4980	0
186	20231020	171800	89765245	4980	4980	4980	4980	0
187	20231020	171700	89765245	4980	4980	4980	4980	0
188	20231020	171600	89765245	4980	4980	4980	4980	0
189	20231020	171500	89765245	4980	4980	4980	4980	0
190	20231020	171400	89765245	4980	4980	4980	4980	0
191	20231020	171300	89765245	4980	4980	4980	4980	0
192	20231020	171200	89765245	4980	4980	4980	4980	0
193	20231020	171100	89765245	4980	4980	4980	4980	0
194	20231020	171000	89765245	4980	4980	4980	4980	0
195	20231020	170900	89765245	4980	4980	4980	4980	0
196	20231020	170800	89765245	4980	4980	4980	4980	0
197	20231020	170700	89765245	4980	4980	4980	4980	0
198	20231020	170600	89765245	4980	4980	4980	4980	0
199	20231020	170500	89765245	4980	4980	4980	4980	0
200	20231020	170400	89765245	4980	4980	4980	4980	0
201	20231020	170300	89765245	4980	4980	4980	4980	0
202	20231020	170200	89765245	4980	4980	4980	4980	0
203	20231020	170100	89765245	4980	4980	4980	4980	0
204	20231020	170000	89765245	4980	4980	4980	4980	0
205	20231020	165900	89765245	4980	4980	4980	4980	0
206	20231020	165800	89765245	4980	4980	4980	4980	0
207	20231020	165700	89765245	4980	4980	4980	4980	0
208	20231020	165600	89765245	4980	4980	4980	4980	0
209	20231020	165500	89765245	4980	4980	4980	4980	0
210	20231020	165400	89765245	4980	4980	4980	4980	0
211	20231020	165300	89765245	4980	4980	4980	4980	0
212	20231020	165200	89765245	4980	4980	4980	4980	202
213	20231020	165100	89765245	4980	4980	4980	4980	0
214	20231020	165000	89765245	4980	4980	4980	4980	0
215	20231020	164900	89765245	4980	4980	4980	4980	0
216	20231020	164800	89765245	4980	4980	4980	4980	0
217	20231020	164700	89765245	4980	4980	4980	4980	0
218	20231020	164600	89765245	4980	4980	4980	4980	0
219	20231020	164500	89765245	4980	4980	4980	4980	0
220	20231020	164400	89765245	4980	4980	4980	4980	0
221	20231020	164300	89765245	4980	4980	4980	4980	0
222	20231020	164200	89765245	4980	4980	4980	4980	0
223	20231020	164100	89765245	4980	4980	4980	4980	0
224	20231020	164000	89765245	4980	4980	4980	4980	0
225	20231020	163900	89765245	4980	4980	4980	4980	0
226	20231020	163800	89765245	4980	4980	4980	4980	0
227	20231020	163700	89765245	4980	4980	4980	4980	0
228	20231020	163600	89765245	4980	4980	4980	4980	0
229	20231020	163500	89765245	4980	4980	4980	4980	0
230	20231020	163400	89765245	4980	4980	4980	4980	0
231	20231020	163300	89765245	4980	4980	4980	4980	0
232	20231020	163200	89765245	4980	4980	4980	4980	0
233	20231020	163100	89765245	4980	4980	4980	4980	0
234	20231020	163000	89765245	4980	4980	4980	4980	0
235	20231020	162900	89765245	4980	4980	4980	4980	0
236	20231020	162800	89765245	4980	4980	4980	4980	0
237	20231020	162700	89765245	4980	4980	4980	4980	0
238	20231020	162600	89765245	4980	4980	4980	4980	0
239	20231020	162500	89765245	4980	4980	4980	4980	0
240	20231020	162400	89765245	4980	4980	4980	4980	0
241	20231020	162300	89765245	4980	4980	4980	4980	0
242	20231020	162200	89765245	4980	4980	4980	4980	202
243	20231020	162100	89765245	4980	4980	4980	4980	0
244	20231020	162000	89765245	4980	4980	4980	4980	0
245	20231020	161900	89765245	4980	4980	4980	4980	0
246	20231020	161800	89765245	4980	4980	4980	4980	0
247	20231020	161700	89765245	4980	4980	4980	4980	0
248	20231020	161600	89765245	4980	4980	4980	4980	0
249	20231020	161500	89765245	4980	4980	4980	4980	0
250	20231020	161400	89765245	4980	4980	4980	4980	0
251	20231020	161300	89765245	4980	4980	4980	4980	0
252	20231020	161200	89765245	4980	4980	4980	4980	0
253	20231020	161100	89765245	4980	4980	4980	4980	0
254	20231020	161000	89765245	4980	4980	4980	4980	0
255	20231020	160900	89765245	4980	4980	4980	4980	0
256	20231020	160800	89765245	4980	4980	4980	4980	0
257	20231020	160700	89765245	4980	4980	4980	4980	0
258	20231020	160600	89765245	4980	4980	4980	4980	0
259	20231020	160500	89765245	4980	4980	4980	4980	0
260	20231020	160400	89765245	4980	4980	4980	4980	0
261	20231020	160300	89765245	4980	4980	4980	4980	0
262	20231020	160200	89765245	4980	4980	4980	4980	0
263	20231020	160100	89765245	4980	4980	4980	4980	0
264	20231020	160000	89765245	4980	4980	4980	4980	0
265	20231020	155900	89765245	4980	4980	4980	4980	0
266	20231020	155800	89765245	4980	4980	4980	4980	0
267	20231020	155700	89765245	4980	4980	4980	4980	0
268	20231020	155600	89765245	4980	4980	4980	4980	0
269	20231020	155500	89765245	4980	4980	4980	4980	0
270	20231020	155400	89765245	4980	4980	4980	4980	0
271	20231020	155300	89765245	4980	4980	4980	4980	0
272	20231020	155200	89765245	4980	4980	4980	4980	202
273	20231020	155100	89765245	4980	4980	4980	4980	0
274	20231020	155000	89765245	4980	4980	4980	4980	0
275	20231020	154900	89765245	4980	4980	4980	4980	0
276	20231020	154800	89765245	4980	4980	4980	4980	0
277	20231020	154700	89765245	4980	4980	4980	4980	0
278	20231020	154600	89765245	4980	4980	4980	4980	0
279	20231020	154500	89765245	4980	4980	4980	4980	0
280	20231020	154400	89765245	4980	4980	4980	4980	0
281	20231020	154300	89765245	4980	4980	4980	4980	0
282	20231020	154200	89765245	4980	4980	4980	4980	0
283	20231020	154100	89765245	4980	4980	4980	4980	0
284	20231020	154000	89765245	4980	4980	4980	4980	0
285	20231020	153900	89765245	4980	4980	4980	4980	0
286	20231020	153800	89765245	4980	4980	4980	4980	0
287	20231020	153700	89765245	4980	4980	4980	4980	0
288	20231020	153600	89765245	4980	4980	4980	4980	0
289	20231020	153500	89765245	4980	4980	4980	4980	0
290	20231020	153400	89765245	4980	4980	4980	4980	0
291	20231020	153300	89765245	4980	4980	4980	4980	0
292	20231020	153200	89765245	4980	4980	4980	4980	0
293	20231020	153100	89765245	4980	4980	4980	4980	0
294	20231020	153000	89765245	4980	4980	4980	4980	202
295	20231020	152900	88759285	5050	5050	5050	5050	0
296	20231020	152800	88759285	5050	5050	5050	5050	0
297	20231020	152700	88759285	5050	5050	5050	5050	0
298	20231020	152600	88759285	5050	5050	5050	5050	0
299	20231020	152500	88759285	5050	5050	5050	5050	0
300	20231020	152400	88759285	5050	5050	5050	5050	0
301	20231020	152300	88759285	5050	5050	5050	5050	0
302	20231020	152200	88759285	5050	5050	5050	5050	0
303	20231020	152100	88759285	5050	5050	5050	5050	0
304	20231020	152000	88759285	5050	5050	5050	5050	0
305	20231020	151900	88759285	5050	5050	5050	5050	39
306	20231020	151800	88562335	5050	5050	5050	5050	0
307	20231020	151700	88562335	5050	5050	5050	5050	0
308	20231020	151600	88562335	5050	5050	5050	5050	209
309	20231020	151500	87506885	5030	5030	5030	5030	39
310	20231020	151400	87310715	5030	5030	5030	5030	0
311	20231020	151300	87310715	5030	5030	5030	5030	0
312	20231020	151200	87310715	5030	4990	5030	4985	401
313	20231020	151100	85311185	5060	5060	5060	5060	0
314	20231020	151000	85311185	5060	5020	5060	4980	151
315	20231020	150900	84557305	5060	5060	5060	5060	1
316	20231020	150800	84552245	4995	4995	4995	4995	0
317	20231020	150700	84552245	4995	4995	4995	4995	96
318	20231020	150600	84072725	4995	4995	4995	4995	0
319	20231020	150500	84072725	4995	4995	4995	4995	0
320	20231020	150400	84072725	4995	4995	4995	4995	0
321	20231020	150300	84072725	4995	4995	4995	4995	0
322	20231020	150200	84072725	4995	4995	4995	4995	0
323	20231020	150100	84072725	4995	4995	4995	4995	200
324	20231020	150000	83073725	4995	5000	5000	4995	56
325	20231020	145900	82793925	5070	5070	5070	5070	0
326	20231020	145800	82793925	5070	5070	5070	5070	0
327	20231020	145700	82793925	5070	5070	5070	5070	0
328	20231020	145600	82793925	5070	5070	5070	5070	0
329	20231020	145500	82793925	5070	5070	5070	5070	0
330	20231020	145400	82793925	5070	5070	5070	5070	0
331	20231020	145300	82793925	5070	5070	5070	5070	0
332	20231020	145200	82793925	5070	5070	5070	5070	0
333	20231020	145100	82793925	5070	5070	5070	5070	0
334	20231020	145000	82793925	5070	5070	5070	5070	0
335	20231020	144900	82793925	5070	5070	5070	5070	0
336	20231020	144800	82793925	5070	5070	5070	5070	2
337	20231020	144700	82783785	5050	5050	5050	5050	0
338	20231020	144600	82783785	5050	5050	5050	5050	0
339	20231020	144500	82783785	5050	5050	5050	5050	0
340	20231020	144400	82783785	5050	5050	5050	5050	0
341	20231020	144300	82783785	5050	5050	5050	5050	0
342	20231020	144200	82783785	5050	5050	5050	5050	0
343	20231020	144100	82783785	5050	5050	5050	5050	0
344	20231020	144000	82783785	5050	5050	5050	5050	139
345	20231020	143900	82081835	5060	5060	5060	5060	0
346	20231020	143800	82081835	5060	5060	5060	5060	0
347	20231020	143700	82081835	5060	5060	5060	5060	0
348	20231020	143600	82081835	5060	5060	5060	5060	0
349	20231020	143500	82081835	5060	5060	5060	5060	162
350	20231020	143400	81262115	5060	5060	5060	5060	3
351	20231020	143300	81246935	5060	5060	5060	5060	0
352	20231020	143200	81246935	5060	5060	5060	5060	0
353	20231020	143100	81246935	5060	5060	5060	5060	0
354	20231020	143000	81246935	5060	5060	5060	5060	0
355	20231020	142900	81246935	5060	5060	5060	5060	0
356	20231020	142800	81246935	5060	5060	5060	5060	0
357	20231020	142700	81246935	5060	5060	5060	5060	0
358	20231020	142600	81246935	5060	5060	5060	5060	0
359	20231020	142500	81246935	5060	5060	5060	5060	0
360	20231020	142400	81246935	5060	5060	5060	5060	2
361	20231020	142300	81236815	5070	5090	5090	5070	397
362	20231020	142200	79223585	5090	5090	5090	5090	0
363	20231020	142100	79223585	5090	5080	5090	5080	40
364	20231020	142000	79020085	5090	5090	5090	5090	0
365	20231020	141900	79020085	5090	5090	5090	5090	20
366	20231020	141800	78918285	5090	5090	5090	5090	0
367	20231020	141700	78918285	5090	5090	5090	5090	0
368	20231020	141600	78918285	5090	5090	5090	5090	0
369	20231020	141500	78918285	5090	5090	5090	5090	0
370	20231020	141400	78918285	5090	5090	5090	5090	0
371	20231020	141300	78918285	5090	5090	5090	5090	30
372	20231020	141200	78765585	5090	5090	5090	5090	0
373	20231020	141100	78765585	5090	5090	5090	5090	20
374	20231020	141000	78663785	5090	5090	5090	5090	0
375	20231020	140900	78663785	5090	5090	5090	5090	0
376	20231020	140800	78663785	5090	5090	5090	5090	0
377	20231020	140700	78663785	5090	5090	5090	5090	0
378	20231020	140600	78663785	5090	5090	5090	5090	10
379	20231020	140500	78612885	5090	5090	5090	5090	0
380	20231020	140400	78612885	5090	5090	5090	5090	0
381	20231020	140300	78612885	5090	5090	5090	5090	0
382	20231020	140200	78612885	5090	5090	5090	5090	2
383	20231020	140100	78602705	5090	5090	5090	5090	0
384	20231020	140000	78602705	5090	5090	5090	5090	0
385	20231020	135900	78602705	5090	5090	5090	5090	0
386	20231020	135800	78602705	5090	5090	5090	5090	0
387	20231020	135700	78602705	5090	5090	5090	5090	0
388	20231020	135600	78602705	5090	5090	5090	5090	0
389	20231020	135500	78602705	5090	5090	5090	5090	0
390	20231020	135400	78602705	5090	5090	5090	5090	310
391	20231020	135300	77024805	5090	5090	5090	5090	0
392	20231020	135200	77024805	5090	5090	5090	5090	48
393	20231020	135100	76780485	5090	5090	5090	5090	0
394	20231020	135000	76780485	5090	5090	5090	5090	0
395	20231020	134900	76780485	5090	5090	5090	5090	0
396	20231020	134800	76780485	5090	5090	5090	5090	0
397	20231020	134700	76780485	5090	5090	5090	5090	0
398	20231020	134600	76780485	5090	5090	5090	5090	0
399	20231020	134500	76780485	5090	5090	5090	5090	0
400	20231020	134400	76780485	5090	5090	5090	5090	0
401	20231020	134300	76780485	5090	5090	5090	5090	0
402	20231020	134200	76780485	5090	5090	5090	5090	0
403	20231020	134100	76780485	5090	5090	5090	5090	0
404	20231020	134000	76780485	5090	5090	5090	5090	0
405	20231020	133900	76780485	5090	5090	5090	5090	0
406	20231020	133800	76780485	5090	5090	5090	5090	0
407	20231020	133700	76780485	5090	5080	5090	5080	10
408	20231020	133600	76729645	5060	5060	5060	5060	0
409	20231020	133500	76729645	5060	5060	5060	5060	0
410	20231020	133400	76729645	5060	5060	5060	5060	0
411	20231020	133300	76729645	5060	5060	5060	5060	0
412	20231020	133200	76729645	5060	5060	5060	5060	0
413	20231020	133100	76729645	5060	5060	5060	5060	0
414	20231020	133000	76729645	5060	5060	5060	5060	0
415	20231020	132900	76729645	5060	5060	5060	5060	0
416	20231020	132800	76729645	5060	5060	5060	5060	0
417	20231020	132700	76729645	5060	5060	5060	5060	0
418	20231020	132600	76729645	5060	5060	5060	5060	0
419	20231020	132500	76729645	5060	5060	5060	5060	0
420	20231020	132400	76729645	5060	5060	5060	5060	0
421	20231020	132300	76729645	5060	5060	5060	5060	0
422	20231020	132200	76729645	5060	5060	5060	5060	0
423	20231020	132100	76729645	5060	5060	5060	5060	0
424	20231020	132000	76729645	5060	5060	5060	5060	0
425	20231020	131900	76729645	5060	5060	5060	5060	0
426	20231020	131800	76729645	5060	5060	5060	5060	0
427	20231020	131700	76729645	5060	5060	5060	5060	0
428	20231020	131600	76729645	5060	5060	5060	5060	0
429	20231020	131500	76729645	5060	5060	5060	5060	2
430	20231020	131400	76719525	5060	5060	5060	5060	0
431	20231020	131300	76719525	5060	5060	5060	5060	0
432	20231020	131200	76719525	5060	5060	5060	5060	44
433	20231020	131100	76496885	5060	5060	5060	5060	0
434	20231020	131000	76496885	5060	5060	5060	5060	0
435	20231020	130900	76496885	5060	5060	5060	5060	0
436	20231020	130800	76496885	5060	5060	5060	5060	0
437	20231020	130700	76496885	5060	5060	5060	5060	0
438	20231020	130600	76496885	5060	5060	5060	5060	0
439	20231020	130500	76496885	5060	5060	5060	5060	0
440	20231020	130400	76496885	5060	5060	5060	5060	0
441	20231020	130300	76496885	5060	5060	5060	5060	0
442	20231020	130200	76496885	5060	5060	5060	5060	0
443	20231020	130100	76496885	5060	5060	5060	5060	0
444	20231020	130000	76496885	5060	5060	5060	5060	0
445	20231020	125900	76496885	5060	5060	5060	5060	0
446	20231020	125800	76496885	5060	5060	5060	5060	0
447	20231020	125700	76496885	5060	5060	5060	5060	0
448	20231020	125600	76496885	5060	5060	5060	5060	0
449	20231020	125500	76496885	5060	5060	5060	5060	98
450	20231020	125400	76001005	5100	5100	5100	5100	0
451	20231020	125300	76001005	5100	5100	5100	5100	0
452	20231020	125200	76001005	5100	5100	5100	5100	0
453	20231020	125100	76001005	5100	5100	5100	5100	0
454	20231020	125000	76001005	5100	5100	5100	5100	0
455	20231020	124900	76001005	5100	5100	5100	5100	0
456	20231020	124800	76001005	5100	5100	5100	5100	0
457	20231020	124700	76001005	5100	5100	5100	5100	0
458	20231020	124600	76001005	5100	5100	5100	5100	0
459	20231020	124500	76001005	5100	5100	5100	5100	0
460	20231020	124400	76001005	5100	5100	5100	5100	0
461	20231020	124300	76001005	5100	5100	5100	5100	0
462	20231020	124200	76001005	5100	5100	5100	5100	0
463	20231020	124100	76001005	5100	5100	5100	5100	0
464	20231020	124000	76001005	5100	5100	5100	5100	0
465	20231020	123900	76001005	5100	5100	5100	5100	0
466	20231020	123800	76001005	5100	5100	5100	5100	0
467	20231020	123700	76001005	5100	5100	5100	5100	0
468	20231020	123600	76001005	5100	4990	5100	4990	1008
469	20231020	123500	70882895	4965	4965	4965	4965	0
470	20231020	123400	70882895	4965	4965	4965	4965	0
471	20231020	123300	70882895	4965	4965	4965	4965	0
472	20231020	123200	70882895	4965	4965	4965	4965	0
473	20231020	123100	70882895	4965	4970	4970	4965	500
474	20231020	123000	68399060	4970	4970	4970	4970	123
475	20231020	122900	67787750	4970	4970	4970	4970	0
476	20231020	122800	67787750	4970	4975	4975	4970	700
477	20231020	122700	64307300	4975	4975	4975	4975	10
478	20231020	122600	64257550	4995	4995	4995	4995	0
479	20231020	122500	64257550	4995	4995	4995	4995	0
480	20231020	122400	64257550	4995	4995	4995	4995	0
481	20231020	122300	64257550	4995	4995	4995	4995	0
482	20231020	122200	64257550	4995	4995	4995	4995	0
483	20231020	122100	64257550	4995	4995	4995	4995	0
484	20231020	122000	64257550	4995	4995	4995	4995	0
485	20231020	121900	64257550	4995	4995	4995	4995	0
486	20231020	121800	64257550	4995	4995	4995	4995	0
487	20231020	121700	64257550	4995	4995	4995	4995	0
488	20231020	121600	64257550	4995	4995	4995	4995	0
489	20231020	121500	64257550	4995	4995	4995	4995	0
490	20231020	121400	64257550	4995	4995	4995	4995	0
491	20231020	121300	64257550	4995	4995	4995	4995	0
492	20231020	121200	64257550	4995	4995	4995	4995	0
493	20231020	121100	64257550	4995	4995	4995	4995	0
494	20231020	121000	64257550	4995	4995	4995	4995	0
495	20231020	120900	64257550	4995	4970	4995	4970	271
496	20231020	120800	62906405	4995	4965	4995	4965	242
497	20231020	120700	61704140	4960	4960	4960	4960	0
498	20231020	120600	61704140	4960	4950	4960	4950	100
499	20231020	120500	61208660	4915	4920	4920	4915	50
500	20231020	120400	60962905	4910	4910	4910	4910	0
501	20231020	120300	60962905	4910	4910	4910	4910	0
502	20231020	120200	60962905	4910	4915	4915	4910	50
503	20231020	120100	60717285	4910	4910	4910	4910	300
504	20231020	120000	59244285	4945	4945	4945	4945	0
505	20231020	115900	59244285	4945	4945	4945	4945	0
506	20231020	115800	59244285	4945	4935	4945	4935	61
507	20231020	115700	58942700	4935	4935	4935	4935	0
508	20231020	115600	58942700	4935	4935	4935	4935	0
509	20231020	115500	58942700	4935	4935	4935	4935	0
510	20231020	115400	58942700	4935	4935	4935	4935	0
511	20231020	115300	58942700	4935	4935	4935	4935	0
512	20231020	115200	58942700	4935	4935	4935	4935	0
513	20231020	115100	58942700	4935	4935	4935	4935	0
514	20231020	115000	58942700	4935	4935	4935	4935	0
515	20231020	114900	58942700	4935	4935	4935	4935	0
516	20231020	114800	58942700	4935	4935	4935	4935	0
517	20231020	114700	58942700	4935	4935	4935	4935	0
518	20231020	114600	58942700	4935	4935	4935	4935	0
519	20231020	114500	58942700	4935	4935	4935	4935	0
520	20231020	114400	58942700	4935	4935	4935	4935	0
521	20231020	114300	58942700	4935	4935	4935	4935	5
522	20231020	114200	58918025	4940	4940	4940	4940	0
523	20231020	114100	58918025	4940	4940	4940	4940	1
524	20231020	114000	58913085	4900	4900	4900	4900	36
525	20231020	113900	58736685	4895	4910	4910	4895	1166
526	20231020	113800	53021520	4955	4910	4955	4910	2
527	20231020	113700	53011655	4960	4960	4960	4960	0
528	20231020	113600	53011655	4960	4960	4960	4960	0
529	20231020	113500	53011655	4960	4960	4960	4960	0
530	20231020	113400	53011655	4960	4960	4960	4960	0
531	20231020	113300	53011655	4960	4960	4960	4960	0
532	20231020	113200	53011655	4960	4960	4960	4960	0
533	20231020	113100	53011655	4960	4960	4960	4960	0
534	20231020	113000	53011655	4960	4960	4960	4960	0
535	20231020	112900	53011655	4960	4960	4960	4960	0
536	20231020	112800	53011655	4960	4960	4960	4960	0
537	20231020	112700	53011655	4960	4960	4960	4960	0
538	20231020	112600	53011655	4960	4960	4960	4960	0
539	20231020	112500	53011655	4960	4960	4960	4960	0
540	20231020	112400	53011655	4960	4960	4960	4960	0
541	20231020	112300	53011655	4960	4960	4960	4960	0
542	20231020	112200	53011655	4960	4960	4960	4960	0
543	20231020	112100	53011655	4960	4960	4960	4960	0
544	20231020	112000	53011655	4960	4960	4960	4960	0
545	20231020	111900	53011655	4960	4960	4960	4960	0
546	20231020	111800	53011655	4960	4960	4960	4960	0
547	20231020	111700	53011655	4960	4960	4960	4960	100
548	20231020	111600	52515655	4965	4965	4965	4965	15
549	20231020	111500	52441180	4910	4910	4910	4910	0
550	20231020	111400	52441180	4910	4910	4910	4910	0
551	20231020	111300	52441180	4910	4910	4910	4910	0
552	20231020	111200	52441180	4910	4910	4910	4910	0
553	20231020	111100	52441180	4910	4910	4910	4910	0
554	20231020	111000	52441180	4910	4910	4910	4910	0
555	20231020	110900	52441180	4910	4910	4910	4910	0
556	20231020	110800	52441180	4910	4910	4910	4910	0
557	20231020	110700	52441180	4910	4910	4910	4910	0
558	20231020	110600	52441180	4910	4910	4910	4910	0
559	20231020	110500	52441180	4910	4945	4945	4910	88
560	20231020	110400	52008980	4945	4945	4945	4945	0
561	20231020	110300	52008980	4945	4945	4945	4945	0
562	20231020	110200	52008980	4945	4945	4945	4945	0
563	20231020	110100	52008980	4945	4945	4945	4945	0
564	20231020	110000	52008980	4945	4945	4945	4945	2
565	20231020	105900	51999090	4955	4955	4955	4955	0
566	20231020	105800	51999090	4955	4955	4955	4955	0
567	20231020	105700	51999090	4955	4955	4955	4955	0
568	20231020	105600	51999090	4955	4955	4955	4955	0
569	20231020	105500	51999090	4955	4955	4955	4955	0
570	20231020	105400	51999090	4955	4955	4955	4955	0
571	20231020	105300	51999090	4955	4955	4955	4955	0
572	20231020	105200	51999090	4955	4955	4955	4910	80
573	20231020	105100	51604370	4960	4960	4960	4960	0
574	20231020	105000	51604370	4960	5000	5000	4960	347
575	20231020	104900	49883020	4960	4960	4960	4960	0
576	20231020	104800	49883020	4960	4960	4960	4960	0
577	20231020	104700	49883020	4960	4960	4960	4960	0
578	20231020	104600	49883020	4960	4965	4965	4960	500
579	20231020	104500	47402925	4945	4945	4945	4945	5
580	20231020	104400	47378200	4985	4985	4985	4985	50
581	20231020	104300	47128950	4985	4985	4985	4985	0
582	20231020	104200	47128950	4985	4985	4985	4985	0
583	20231020	104100	47128950	4985	4985	4985	4985	0
584	20231020	104000	47128950	4985	4985	4985	4985	0
585	20231020	103900	47128950	4985	4985	4985	4985	0
586	20231020	103800	47128950	4985	4985	4985	4985	0
587	20231020	103700	47128950	4985	4985	4985	4985	10
588	20231020	103600	47079100	4995	4995	4995	4995	0
589	20231020	103500	47079100	4995	4995	4995	4995	0
590	20231020	103400	47079100	4995	4995	4995	4995	0
591	20231020	103300	47079100	4995	4995	4995	4995	0
592	20231020	103200	47079100	4995	4995	4995	4995	0
593	20231020	103100	47079100	4995	4995	4995	4995	0
594	20231020	103000	47079100	4995	4990	4995	4990	123
595	20231020	102900	46464725	4945	4955	4955	4945	60
596	20231020	102800	46167455	4955	4950	4955	4950	76
597	20231020	102700	45790900	4950	4950	4950	4950	3
598	20231020	102600	45776050	4940	4940	4940	4940	0
599	20231020	102500	45776050	4940	4940	4940	4940	0
600	20231020	102400	45776050	4940	4940	4940	4940	260
601	20231020	102300	44491650	4940	4925	4940	4925	241
602	20231020	102200	43302095	4900	4900	4900	4900	0
603	20231020	102100	43302095	4900	4900	4900	4900	0
604	20231020	102000	43302095	4900	4900	4900	4900	0
605	20231020	101900	43302095	4900	4900	4900	4900	0
606	20231020	101800	43302095	4900	4900	4900	4900	0
607	20231020	101700	43302095	4900	4900	4900	4900	0
608	20231020	101600	43302095	4900	4920	4920	4900	1100
609	20231020	101500	37906905	4930	4930	4930	4930	1
610	20231020	101400	37901975	4930	4930	4930	4930	0
611	20231020	101300	37901975	4930	4930	4930	4930	0
612	20231020	101200	37901975	4930	4930	4930	4930	45
613	20231020	101100	37680125	4930	4955	4955	4930	57
614	20231020	101000	37397715	4925	4925	4925	4925	0
615	20231020	100900	37397715	4925	4935	4940	4925	360
616	20231020	100800	35624180	4910	4990	4990	4910	411
617	20231020	100700	33588410	5000	5000	5000	5000	0
618	20231020	100600	33588410	5000	5000	5000	5000	1
619	20231020	100500	33583410	4990	4990	4990	4990	0
620	20231020	100400	33583410	4990	4990	4990	4990	12
621	20231020	100300	33523530	5000	5000	5000	5000	0
622	20231020	100200	33523530	5000	5000	5000	5000	0
623	20231020	100100	33523530	5000	5000	5000	5000	95
624	20231020	100000	33048530	5000	5000	5000	5000	0
625	20231020	095900	33048530	5000	5000	5000	5000	18
626	20231020	095800	32958530	4990	4990	4990	4990	0
627	20231020	095700	32958530	4990	4990	4990	4990	0
628	20231020	095600	32958530	4990	4990	4990	4990	10
629	20231020	095500	32908630	5000	5000	5000	5000	0
630	20231020	095400	32908630	5000	5000	5000	5000	0
631	20231020	095300	32908630	5000	5000	5000	5000	0
632	20231020	095200	32908630	5000	5000	5000	5000	0
633	20231020	095100	32908630	5000	5000	5000	5000	1
634	20231020	095000	32903630	5000	5000	5000	5000	0
635	20231020	094900	32903630	5000	5000	5000	5000	0
636	20231020	094800	32903630	5000	5000	5000	4990	3101
637	20231020	094700	17398750	5030	5030	5030	5030	0
638	20231020	094600	17398750	5030	5030	5030	5030	0
639	20231020	094500	17398750	5030	5030	5030	5030	0
640	20231020	094400	17398750	5030	5030	5030	5030	0
641	20231020	094300	17398750	5030	5030	5030	5030	20
642	20231020	094200	17298150	5010	5010	5010	5010	0
643	20231020	094100	17298150	5010	5010	5010	5010	6
644	20231020	094000	17268090	5010	5020	5070	5010	71
645	20231020	093900	16911830	5020	5020	5020	5020	0
646	20231020	093800	16911830	5020	5020	5020	5020	39
647	20231020	093700	16716050	5060	5060	5060	5060	0
648	20231020	093600	16716050	5060	5060	5060	5060	0
649	20231020	093500	16716050	5060	5060	5060	5060	0
650	20231020	093400	16716050	5060	5060	5060	5060	1
651	20231020	093300	16710990	5010	5020	5020	5010	26
652	20231020	093200	16580710	5020	5060	5060	5020	259
653	20231020	093100	15273730	5070	5070	5080	5070	88
654	20231020	093000	14827070	5080	5050	5080	5050	293
655	20231020	092900	13338970	5040	5040	5040	5040	161
656	20231020	092800	12527530	5040	5040	5040	5040	0
657	20231020	092700	12527530	5040	5040	5040	5040	0
658	20231020	092600	12527530	5040	5040	5040	5040	5
659	20231020	092500	12502330	5040	5040	5040	5040	2
660	20231020	092400	12492250	5020	5020	5020	5020	0
661	20231020	092300	12492250	5020	5020	5020	5020	0
662	20231020	092200	12492250	5020	5040	5050	5020	202
663	20231020	092100	11473440	4990	4990	4990	4990	43
664	20231020	092000	11258870	5010	4990	5080	4990	107
665	20231020	091900	10718650	4990	4995	4995	4990	24
666	20231020	091800	10598835	4990	4990	4990	4990	34
667	20231020	091700	10429175	4985	4990	4995	4985	73
668	20231020	091600	10064850	5000	5000	5000	4970	293
669	20231020	091500	8603375	5010	5010	5010	5010	2
670	20231020	091400	8593355	5010	5010	5010	5010	0
671	20231020	091300	8593355	5010	5010	5010	5010	0
672	20231020	091200	8593355	5010	5010	5010	5010	0
673	20231020	091100	8593355	5010	5010	5010	5010	40
674	20231020	091000	8392955	4995	5030	5030	4995	42
675	20231020	090900	8181950	5040	5030	5040	5020	432
676	20231020	090800	6012720	5030	5030	5030	5030	2
677	20231020	090700	6002660	5040	5040	5040	5040	2
678	20231020	090600	5992580	5040	5060	5080	5040	7
679	20231020	090500	5957190	5060	5060	5060	5060	2
680	20231020	090400	5947070	5060	5060	5060	5060	2
681	20231020	090300	5936950	5060	5070	5070	5060	4
682	20231020	090200	5916690	5070	5070	5070	5070	64
683	20231020	090100	5592210	5070	5070	5070	5070	2
684	20231020	090000	5582070	5070	5070	5070	5070	1101