KissMeData/065570/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192800	994461750	5060	5060	5060	5060	2895
3	20231017	192700	994461750	5060	5060	5060	5060	0
4	20231017	192600	994461750	5060	5060	5060	5060	0
5	20231017	192500	994461750	5060	5060	5060	5060	0
6	20231017	192400	994461750	5060	5060	5060	5060	0
7	20231017	192300	994461750	5060	5060	5060	5060	0
8	20231017	192200	994461750	5060	5060	5060	5060	0
9	20231017	192100	994461750	5060	5060	5060	5060	0
10	20231017	192000	994461750	5060	5060	5060	5060	0
11	20231017	191900	994461750	5060	5060	5060	5060	0
12	20231017	191800	994461750	5060	5060	5060	5060	0
13	20231017	191700	994461750	5060	5060	5060	5060	0
14	20231017	191600	994461750	5060	5060	5060	5060	0
15	20231017	191500	994461750	5060	5060	5060	5060	0
16	20231017	191400	994461750	5060	5060	5060	5060	0
17	20231017	191300	994461750	5060	5060	5060	5060	0
18	20231017	191200	994461750	5060	5060	5060	5060	0
19	20231017	191100	994461750	5060	5060	5060	5060	0
20	20231017	191000	994461750	5060	5060	5060	5060	0
21	20231017	190900	994461750	5060	5060	5060	5060	0
22	20231017	190800	994461750	5060	5060	5060	5060	0
23	20231017	190700	994461750	5060	5060	5060	5060	0
24	20231017	190600	994461750	5060	5060	5060	5060	0
25	20231017	190500	994461750	5060	5060	5060	5060	0
26	20231017	190400	994461750	5060	5060	5060	5060	0
27	20231017	190300	994461750	5060	5060	5060	5060	0
28	20231017	190200	994461750	5060	5060	5060	5060	0
29	20231017	190100	994461750	5060	5060	5060	5060	0
30	20231017	190000	994461750	5060	5060	5060	5060	0
31	20231017	185900	994461750	5060	5060	5060	5060	0
32	20231017	185800	994461750	5060	5060	5060	5060	2895
33	20231017	185700	994461750	5060	5060	5060	5060	0
34	20231017	185600	994461750	5060	5060	5060	5060	0
35	20231017	185500	994461750	5060	5060	5060	5060	0
36	20231017	185400	994461750	5060	5060	5060	5060	0
37	20231017	185300	994461750	5060	5060	5060	5060	0
38	20231017	185200	994461750	5060	5060	5060	5060	0
39	20231017	185100	994461750	5060	5060	5060	5060	0
40	20231017	185000	994461750	5060	5060	5060	5060	0
41	20231017	184900	994461750	5060	5060	5060	5060	0
42	20231017	184800	994461750	5060	5060	5060	5060	0
43	20231017	184700	994461750	5060	5060	5060	5060	0
44	20231017	184600	994461750	5060	5060	5060	5060	0
45	20231017	184500	994461750	5060	5060	5060	5060	0
46	20231017	184400	994461750	5060	5060	5060	5060	0
47	20231017	184300	994461750	5060	5060	5060	5060	0
48	20231017	184200	994461750	5060	5060	5060	5060	0
49	20231017	184100	994461750	5060	5060	5060	5060	0
50	20231017	184000	994461750	5060	5060	5060	5060	0
51	20231017	183900	994461750	5060	5060	5060	5060	0
52	20231017	183800	994461750	5060	5060	5060	5060	0
53	20231017	183700	994461750	5060	5060	5060	5060	0
54	20231017	183600	994461750	5060	5060	5060	5060	0
55	20231017	183500	994461750	5060	5060	5060	5060	0
56	20231017	183400	994461750	5060	5060	5060	5060	0
57	20231017	183300	994461750	5060	5060	5060	5060	0
58	20231017	183200	994461750	5060	5060	5060	5060	0
59	20231017	183100	994461750	5060	5060	5060	5060	0
60	20231017	183000	994461750	5060	5060	5060	5060	0
61	20231017	182900	994461750	5060	5060	5060	5060	0
62	20231017	182800	994461750	5060	5060	5060	5060	2895
63	20231017	182700	994461750	5060	5060	5060	5060	0
64	20231017	182600	994461750	5060	5060	5060	5060	0
65	20231017	182500	994461750	5060	5060	5060	5060	0
66	20231017	182400	994461750	5060	5060	5060	5060	0
67	20231017	182300	994461750	5060	5060	5060	5060	0
68	20231017	182200	994461750	5060	5060	5060	5060	0
69	20231017	182100	994461750	5060	5060	5060	5060	0
70	20231017	182000	994461750	5060	5060	5060	5060	0
71	20231017	181900	994461750	5060	5060	5060	5060	0
72	20231017	181800	994461750	5060	5060	5060	5060	0
73	20231017	181700	994461750	5060	5060	5060	5060	0
74	20231017	181600	994461750	5060	5060	5060	5060	0
75	20231017	181500	994461750	5060	5060	5060	5060	0
76	20231017	181400	994461750	5060	5060	5060	5060	0
77	20231017	181300	994461750	5060	5060	5060	5060	0
78	20231017	181200	994461750	5060	5060	5060	5060	0
79	20231017	181100	994461750	5060	5060	5060	5060	0
80	20231017	181000	994461750	5060	5060	5060	5060	0
81	20231017	180900	994461750	5060	5060	5060	5060	0
82	20231017	180800	994461750	5060	5060	5060	5060	0
83	20231017	180700	994461750	5060	5060	5060	5060	0
84	20231017	180600	994461750	5060	5060	5060	5060	0
85	20231017	180500	994461750	5060	5060	5060	5060	0
86	20231017	180400	994461750	5060	5060	5060	5060	0
87	20231017	180300	994461750	5060	5060	5060	5060	0
88	20231017	180200	994461750	5060	5060	5060	5060	0
89	20231017	180100	994461750	5060	5060	5060	5060	0
90	20231017	180000	994461750	5060	5060	5060	5060	0
91	20231017	175900	994461750	5060	5060	5060	5060	0
92	20231017	175800	994461750	5060	5060	5060	5060	2895
93	20231017	175700	994461750	5060	5060	5060	5060	0
94	20231017	175600	994461750	5060	5060	5060	5060	0
95	20231017	175500	994461750	5060	5060	5060	5060	0
96	20231017	175400	994461750	5060	5060	5060	5060	0
97	20231017	175300	994461750	5060	5060	5060	5060	0
98	20231017	175200	994461750	5060	5060	5060	5060	0
99	20231017	175100	994461750	5060	5060	5060	5060	0
100	20231017	175000	994461750	5060	5060	5060	5060	0
101	20231017	174900	994461750	5060	5060	5060	5060	0
102	20231017	174800	994461750	5060	5060	5060	5060	0
103	20231017	174700	994461750	5060	5060	5060	5060	0
104	20231017	174600	994461750	5060	5060	5060	5060	0
105	20231017	174500	994461750	5060	5060	5060	5060	0
106	20231017	174400	994461750	5060	5060	5060	5060	0
107	20231017	174300	994461750	5060	5060	5060	5060	0
108	20231017	174200	994461750	5060	5060	5060	5060	0
109	20231017	174100	994461750	5060	5060	5060	5060	0
110	20231017	174000	994461750	5060	5060	5060	5060	0
111	20231017	173900	994461750	5060	5060	5060	5060	0
112	20231017	173800	994461750	5060	5060	5060	5060	0
113	20231017	173700	994461750	5060	5060	5060	5060	0
114	20231017	173600	994461750	5060	5060	5060	5060	0
115	20231017	173500	994461750	5060	5060	5060	5060	0
116	20231017	173400	994461750	5060	5060	5060	5060	0
117	20231017	173300	994461750	5060	5060	5060	5060	0
118	20231017	173200	994461750	5060	5060	5060	5060	0
119	20231017	173100	994461750	5060	5060	5060	5060	0
120	20231017	173000	994461750	5060	5060	5060	5060	0
121	20231017	172900	994461750	5060	5060	5060	5060	0
122	20231017	172800	994461750	5060	5060	5060	5060	2895
123	20231017	172700	994461750	5060	5060	5060	5060	0
124	20231017	172600	994461750	5060	5060	5060	5060	0
125	20231017	172500	994461750	5060	5060	5060	5060	0
126	20231017	172400	994461750	5060	5060	5060	5060	0
127	20231017	172300	994461750	5060	5060	5060	5060	0
128	20231017	172200	994461750	5060	5060	5060	5060	0
129	20231017	172100	994461750	5060	5060	5060	5060	0
130	20231017	172000	994461750	5060	5060	5060	5060	0
131	20231017	171900	994461750	5060	5060	5060	5060	0
132	20231017	171800	994461750	5060	5060	5060	5060	0
133	20231017	171700	994461750	5060	5060	5060	5060	0
134	20231017	171600	994461750	5060	5060	5060	5060	0
135	20231017	171500	994461750	5060	5060	5060	5060	0
136	20231017	171400	994461750	5060	5060	5060	5060	0
137	20231017	171300	994461750	5060	5060	5060	5060	0
138	20231017	171200	994461750	5060	5060	5060	5060	0
139	20231017	171100	994461750	5060	5060	5060	5060	0
140	20231017	171000	994461750	5060	5060	5060	5060	0
141	20231017	170900	994461750	5060	5060	5060	5060	0
142	20231017	170800	994461750	5060	5060	5060	5060	0
143	20231017	170700	994461750	5060	5060	5060	5060	0
144	20231017	170600	994461750	5060	5060	5060	5060	0
145	20231017	170500	994461750	5060	5060	5060	5060	0
146	20231017	170400	994461750	5060	5060	5060	5060	0
147	20231017	170300	994461750	5060	5060	5060	5060	0
148	20231017	170200	994461750	5060	5060	5060	5060	0
149	20231017	170100	994461750	5060	5060	5060	5060	0
150	20231017	170000	994461750	5060	5060	5060	5060	0
151	20231017	165900	994461750	5060	5060	5060	5060	0
152	20231017	165800	994461750	5060	5060	5060	5060	2895
153	20231017	165700	994461750	5060	5060	5060	5060	0
154	20231017	165600	994461750	5060	5060	5060	5060	0
155	20231017	165500	994461750	5060	5060	5060	5060	0
156	20231017	165400	994461750	5060	5060	5060	5060	0
157	20231017	165300	994461750	5060	5060	5060	5060	0
158	20231017	165200	994461750	5060	5060	5060	5060	0
159	20231017	165100	994461750	5060	5060	5060	5060	0
160	20231017	165000	994461750	5060	5060	5060	5060	0
161	20231017	164900	994461750	5060	5060	5060	5060	0
162	20231017	164800	994461750	5060	5060	5060	5060	0
163	20231017	164700	994461750	5060	5060	5060	5060	0
164	20231017	164600	994461750	5060	5060	5060	5060	0
165	20231017	164500	994461750	5060	5060	5060	5060	0
166	20231017	164400	994461750	5060	5060	5060	5060	0
167	20231017	164300	994461750	5060	5060	5060	5060	0
168	20231017	164200	994461750	5060	5060	5060	5060	0
169	20231017	164100	994461750	5060	5060	5060	5060	0
170	20231017	164000	994461750	5060	5060	5060	5060	0
171	20231017	163900	994461750	5060	5060	5060	5060	0
172	20231017	163800	994461750	5060	5060	5060	5060	0
173	20231017	163700	994461750	5060	5060	5060	5060	0
174	20231017	163600	994461750	5060	5060	5060	5060	0
175	20231017	163500	994461750	5060	5060	5060	5060	0
176	20231017	163400	994461750	5060	5060	5060	5060	0
177	20231017	163300	994461750	5060	5060	5060	5060	0
178	20231017	163200	994461750	5060	5060	5060	5060	0
179	20231017	163100	994461750	5060	5060	5060	5060	0
180	20231017	163000	994461750	5060	5060	5060	5060	0
181	20231017	162900	994461750	5060	5060	5060	5060	0
182	20231017	162800	994461750	5060	5060	5060	5060	2895
183	20231017	162700	994461750	5060	5060	5060	5060	0
184	20231017	162600	994461750	5060	5060	5060	5060	0
185	20231017	162500	994461750	5060	5060	5060	5060	0
186	20231017	162400	994461750	5060	5060	5060	5060	0
187	20231017	162300	994461750	5060	5060	5060	5060	0
188	20231017	162200	994461750	5060	5060	5060	5060	0
189	20231017	162100	994461750	5060	5060	5060	5060	0
190	20231017	162000	994461750	5060	5060	5060	5060	0
191	20231017	161900	994461750	5060	5060	5060	5060	0
192	20231017	161800	994461750	5060	5060	5060	5060	0
193	20231017	161700	994461750	5060	5060	5060	5060	0
194	20231017	161600	994461750	5060	5060	5060	5060	0
195	20231017	161500	994461750	5060	5060	5060	5060	0
196	20231017	161400	994461750	5060	5060	5060	5060	0
197	20231017	161300	994461750	5060	5060	5060	5060	0
198	20231017	161200	994461750	5060	5060	5060	5060	0
199	20231017	161100	994461750	5060	5060	5060	5060	0
200	20231017	161000	994461750	5060	5060	5060	5060	0
201	20231017	160900	994461750	5060	5060	5060	5060	0
202	20231017	160800	994461750	5060	5060	5060	5060	0
203	20231017	160700	994461750	5060	5060	5060	5060	0
204	20231017	160600	994461750	5060	5060	5060	5060	0
205	20231017	160500	994461750	5060	5060	5060	5060	0
206	20231017	160400	994461750	5060	5060	5060	5060	0
207	20231017	160300	994461750	5060	5060	5060	5060	0
208	20231017	160200	994461750	5060	5060	5060	5060	0
209	20231017	160100	994461750	5060	5060	5060	5060	0
210	20231017	160000	994461750	5060	5060	5060	5060	0
211	20231017	155900	994461750	5060	5060	5060	5060	0
212	20231017	155800	994461750	5060	5060	5060	5060	2895
213	20231017	155700	994461750	5060	5060	5060	5060	0
214	20231017	155600	994461750	5060	5060	5060	5060	0
215	20231017	155500	994461750	5060	5060	5060	5060	0
216	20231017	155400	994461750	5060	5060	5060	5060	0
217	20231017	155300	994461750	5060	5060	5060	5060	0
218	20231017	155200	994461750	5060	5060	5060	5060	0
219	20231017	155100	994461750	5060	5060	5060	5060	0
220	20231017	155000	994461750	5060	5060	5060	5060	0
221	20231017	154900	994461750	5060	5060	5060	5060	0
222	20231017	154800	994461750	5060	5060	5060	5060	0
223	20231017	154700	994461750	5060	5060	5060	5060	0
224	20231017	154600	994461750	5060	5060	5060	5060	0
225	20231017	154500	994461750	5060	5060	5060	5060	0
226	20231017	154400	994461750	5060	5060	5060	5060	0
227	20231017	154300	994461750	5060	5060	5060	5060	0
228	20231017	154200	994461750	5060	5060	5060	5060	0
229	20231017	154100	994461750	5060	5060	5060	5060	0
230	20231017	154000	994461750	5060	5060	5060	5060	0
231	20231017	153900	994461750	5060	5060	5060	5060	0
232	20231017	153800	994461750	5060	5060	5060	5060	0
233	20231017	153700	994461750	5060	5060	5060	5060	0
234	20231017	153600	994461750	5060	5060	5060	5060	0
235	20231017	153500	994461750	5060	5060	5060	5060	0
236	20231017	153400	994461750	5060	5060	5060	5060	0
237	20231017	153300	994461750	5060	5060	5060	5060	0
238	20231017	153200	994461750	5060	5060	5060	5060	0
239	20231017	153100	994461750	5060	5060	5060	5060	0
240	20231017	153000	994461750	5060	5060	5060	5060	2895
241	20231017	152900	979813050	5060	5060	5060	5060	0
242	20231017	152800	979813050	5060	5060	5060	5060	0
243	20231017	152700	979813050	5060	5060	5060	5060	0
244	20231017	152600	979813050	5060	5060	5060	5060	0
245	20231017	152500	979813050	5060	5060	5060	5060	0
246	20231017	152400	979813050	5060	5060	5060	5060	0
247	20231017	152300	979813050	5060	5060	5060	5060	0
248	20231017	152200	979813050	5060	5060	5060	5060	0
249	20231017	152100	979813050	5060	5060	5060	5060	0
250	20231017	152000	979813050	5060	5060	5060	5060	0
251	20231017	151900	979813050	5060	5030	5060	5010	1520
252	20231017	151800	972190030	5070	5070	5070	5030	2142
253	20231017	151700	961330140	5070	5040	5070	5030	2395
254	20231017	151600	949238790	5040	5040	5040	5040	100
255	20231017	151500	948734790	5040	5050	5070	5040	16012
256	20231017	151400	867970840	5040	5040	5040	5040	0
257	20231017	151300	867970840	5040	5040	5040	5040	1000
258	20231017	151200	862930840	5060	5060	5060	5060	120
259	20231017	151100	862323640	5080	5080	5080	5080	64
260	20231017	151000	861998520	5060	5060	5060	5060	0
261	20231017	150900	861998520	5060	5060	5090	5060	1030
262	20231017	150800	856759640	5080	5070	5080	5070	10
263	20231017	150700	856708850	5070	5070	5070	5070	0
264	20231017	150600	856708850	5070	5070	5070	5070	532
265	20231017	150500	854011610	5070	5070	5070	5070	243
266	20231017	150400	852779600	5080	5080	5100	5080	5010
267	20231017	150300	827233310	5080	5050	5100	5050	5071
268	20231017	150200	801405880	5030	5030	5030	5030	20
269	20231017	150100	801305280	5020	5020	5020	5020	0
270	20231017	150000	801305280	5020	5020	5020	5020	15
271	20231017	145900	801229980	5020	5020	5020	5020	0
272	20231017	145800	801229980	5020	5030	5030	5020	65
273	20231017	145700	800903670	5030	5020	5030	5020	316
274	20231017	145600	799317340	5010	5010	5010	5010	0
275	20231017	145500	799317340	5010	5010	5010	5010	50
276	20231017	145400	799066840	5010	5010	5010	5010	0
277	20231017	145300	799066840	5010	4990	5030	4990	330
278	20231017	145200	797414480	4980	5090	5090	4980	7816
279	20231017	145100	758289185	5090	5090	5090	5090	11
280	20231017	145000	758233195	5090	5080	5090	5080	482
281	20231017	144900	755779885	5040	5040	5040	5040	0
282	20231017	144800	755779885	5040	5060	5090	5040	7862
283	20231017	144700	715865565	5050	5050	5050	5050	1218
284	20231017	144600	709714665	5060	5060	5060	5060	0
285	20231017	144500	709714665	5060	5050	5060	5050	55
286	20231017	144400	709436395	5050	5050	5050	5050	0
287	20231017	144300	709436395	5050	5050	5050	5050	1
288	20231017	144200	709431345	5070	5070	5070	5070	1438
289	20231017	144100	702140685	5070	5070	5070	5070	0
290	20231017	144000	702140685	5070	5080	5080	5070	1101
291	20231017	143900	696547615	5070	5070	5070	5070	30
292	20231017	143800	696395515	5070	5080	5080	5070	637
293	20231017	143700	693160875	5080	5070	5080	5070	268
294	20231017	143600	691800115	5070	5070	5070	5070	0
295	20231017	143500	691800115	5070	5070	5070	5070	0
296	20231017	143400	691800115	5070	5070	5070	5070	519
297	20231017	143300	689168785	5050	5050	5050	5050	0
298	20231017	143200	689168785	5050	5050	5050	5050	0
299	20231017	143100	689168785	5050	5050	5050	5050	0
300	20231017	143000	689168785	5050	5050	5050	5050	120
301	20231017	142900	688562785	5070	5070	5070	5070	493
302	20231017	142800	686063275	5070	5070	5070	5070	10
303	20231017	142700	686012575	5080	5040	5080	5040	1576
304	20231017	142600	678051435	5040	5030	5040	5030	405
305	20231017	142500	676011305	5020	5020	5020	5020	0
306	20231017	142400	676011305	5020	5020	5020	5020	0
307	20231017	142300	676011305	5020	5020	5020	5020	0
308	20231017	142200	676011305	5020	5020	5020	5020	2
309	20231017	142100	676001265	5020	5020	5020	5020	54
310	20231017	142000	675730185	5030	5030	5030	5030	6
311	20231017	141900	675700005	5030	5040	5040	5030	55
312	20231017	141800	675422825	5040	5040	5040	5040	25
313	20231017	141700	675296825	5040	5040	5040	5040	25
314	20231017	141600	675170825	5040	5050	5050	5040	677
315	20231017	141500	671757365	5050	5050	5050	5050	24
316	20231017	141400	671636165	5050	5050	5050	5050	467
317	20231017	141300	669277815	5050	5050	5050	5050	0
318	20231017	141200	669277815	5050	5050	5050	5050	11
319	20231017	141100	669222265	5050	5050	5050	5050	12
320	20231017	141000	669161665	5050	5050	5050	5050	282
321	20231017	140900	667737565	5050	5050	5050	5050	0
322	20231017	140800	667737565	5050	5050	5050	5050	0
323	20231017	140700	667737565	5050	5050	5050	5050	0
324	20231017	140600	667737565	5050	5050	5050	5050	0
325	20231017	140500	667737565	5050	5040	5050	5040	800
326	20231017	140400	663697905	5050	5050	5050	5050	0
327	20231017	140300	663697905	5050	5050	5050	5050	0
328	20231017	140200	663697905	5050	5040	5050	5040	1000
329	20231017	140100	658648075	5050	5050	5050	5050	0
330	20231017	140000	658648075	5050	5050	5050	5050	0
331	20231017	135900	658648075	5050	5050	5050	5050	0
332	20231017	135800	658648075	5050	5050	5050	5050	0
333	20231017	135700	658648075	5050	5050	5050	5050	0
334	20231017	135600	658648075	5050	5050	5050	5050	60
335	20231017	135500	658345075	5050	5050	5050	5050	1
336	20231017	135400	658340025	5020	5020	5020	5020	0
337	20231017	135300	658340025	5020	5020	5020	5020	0
338	20231017	135200	658340025	5020	5020	5020	5020	0
339	20231017	135100	658340025	5020	5020	5020	5020	204
340	20231017	135000	657315945	5020	5020	5020	5020	0
341	20231017	134900	657315945	5020	5030	5030	5020	392
342	20231017	134800	655348025	5030	5030	5030	5030	7
343	20231017	134700	655312815	5030	5030	5030	5030	145
344	20231017	134600	654583465	5030	5030	5030	5030	0
345	20231017	134500	654583465	5030	5030	5030	5030	0
346	20231017	134400	654583465	5030	5030	5030	5030	0
347	20231017	134300	654583465	5030	5030	5030	5030	0
348	20231017	134200	654583465	5030	5030	5030	5030	0
349	20231017	134100	654583465	5030	5030	5030	5030	0
350	20231017	134000	654583465	5030	5030	5030	5030	0
351	20231017	133900	654583465	5030	5030	5030	5030	0
352	20231017	133800	654583465	5030	5030	5030	5030	73
353	20231017	133700	654216275	5030	5030	5030	5030	7
354	20231017	133600	654181065	5030	5030	5030	5030	12
355	20231017	133500	654120705	5040	5040	5040	5040	0
356	20231017	133400	654120705	5040	5040	5040	5040	1622
357	20231017	133300	645945825	5040	5040	5040	5040	103
358	20231017	133200	645426705	5040	5040	5040	5040	1
359	20231017	133100	645421665	5040	5040	5040	5040	0
360	20231017	133000	645421665	5040	5040	5040	5040	31
361	20231017	132900	645265425	5040	5040	5040	5040	0
362	20231017	132800	645265425	5040	5040	5040	5040	234
363	20231017	132700	644086065	5040	5050	5050	5040	77
364	20231017	132600	643697975	5040	5040	5040	5040	2
365	20231017	132500	643687895	5040	5040	5040	5040	0
366	20231017	132400	643687895	5040	5040	5040	5040	0
367	20231017	132300	643687895	5040	5040	5040	5040	207
368	20231017	132200	642644615	5040	5030	5050	5030	119
369	20231017	132100	642045665	5020	5030	5030	5020	364
370	20231017	132000	640218245	5030	5030	5030	5030	137
371	20231017	131900	639529135	5030	5050	5050	5030	511
372	20231017	131800	636958145	5050	5050	5050	5050	20
373	20231017	131700	636857145	5050	5050	5050	5050	8
374	20231017	131600	636816745	5050	5050	5050	5050	53
375	20231017	131500	636549095	5050	5050	5050	5050	15
376	20231017	131400	636473345	5050	5050	5050	5050	1
377	20231017	131300	636468295	5050	5050	5050	5050	0
378	20231017	131200	636468295	5050	5050	5050	5050	0
379	20231017	131100	636468295	5050	5050	5050	5050	0
380	20231017	131000	636468295	5050	5050	5050	5050	383
381	20231017	130900	634534145	5050	5050	5050	5050	0
382	20231017	130800	634534145	5050	5050	5050	5050	0
383	20231017	130700	634534145	5050	5050	5050	5050	757
384	20231017	130600	630711295	5050	5050	5050	5050	60
385	20231017	130500	630408295	5050	5050	5050	5050	0
386	20231017	130400	630408295	5050	5050	5050	5050	0
387	20231017	130300	630408295	5050	5050	5050	5050	810
388	20231017	130200	626317795	5050	5050	5050	5050	0
389	20231017	130100	626317795	5050	5050	5050	5050	0
390	20231017	130000	626317795	5050	5050	5050	5050	0
391	20231017	125900	626317795	5050	5030	5050	5030	148
392	20231017	125800	625573335	5030	5030	5030	5030	23
393	20231017	125700	625457645	5040	5040	5040	5040	912
394	20231017	125600	620861165	5050	5050	5050	5050	71
395	20231017	125500	620502615	5060	5060	5060	5060	0
396	20231017	125400	620502615	5060	5060	5060	5060	0
397	20231017	125300	620502615	5060	5060	5060	5060	0
398	20231017	125200	620502615	5060	5060	5060	5060	0
399	20231017	125100	620502615	5060	5060	5060	5060	0
400	20231017	125000	620502615	5060	5060	5060	5060	0
401	20231017	124900	620502615	5060	5060	5060	5060	0
402	20231017	124800	620502615	5060	5060	5060	5060	0
403	20231017	124700	620502615	5060	5040	5060	5040	3
404	20231017	124600	620487475	5040	5040	5040	5040	2
405	20231017	124500	620477395	5040	5050	5050	5040	209
406	20231017	124400	619423785	5060	5060	5060	5060	0
407	20231017	124300	619423785	5060	5060	5060	5060	8
408	20231017	124200	619383305	5060	5060	5060	5060	0
409	20231017	124100	619383305	5060	5060	5060	5060	0
410	20231017	124000	619383305	5060	5060	5060	5060	0
411	20231017	123900	619383305	5060	5060	5060	5060	0
412	20231017	123800	619383305	5060	5060	5060	5060	1051
413	20231017	123700	614065245	5060	5060	5060	5060	0
414	20231017	123600	614065245	5060	5060	5060	5060	0
415	20231017	123500	614065245	5060	5060	5060	5060	329
416	20231017	123400	612400505	5060	5060	5060	5060	834
417	20231017	123300	608180465	5060	5060	5060	5060	45
418	20231017	123200	607952765	5070	5070	5070	5070	0
419	20231017	123100	607952765	5070	5070	5070	5070	0
420	20231017	123000	607952765	5070	5070	5070	5070	32
421	20231017	122900	607790525	5080	5080	5080	5080	0
422	20231017	122800	607790525	5080	5080	5080	5080	0
423	20231017	122700	607790525	5080	5080	5080	5080	0
424	20231017	122600	607790525	5080	5080	5080	5080	100
425	20231017	122500	607282525	5060	5060	5060	5060	0
426	20231017	122400	607282525	5060	5060	5060	5060	125
427	20231017	122300	606650025	5070	5070	5070	5070	280
428	20231017	122200	605230425	5070	5080	5080	5070	301
429	20231017	122100	603703845	5080	5080	5080	5080	174
430	20231017	122000	602819925	5080	5080	5080	5080	849
431	20231017	121900	598507005	5060	5080	5080	5060	61
432	20231017	121800	598198125	5080	5070	5080	5070	307
433	20231017	121700	596639135	5070	5070	5070	5070	1512
434	20231017	121600	588973295	5040	5040	5040	5040	0
435	20231017	121500	588973295	5040	5040	5040	5040	0
436	20231017	121400	588973295	5040	5040	5040	5040	0
437	20231017	121300	588973295	5040	5040	5040	5040	30
438	20231017	121200	588822095	5040	5040	5040	5040	300
439	20231017	121100	587310095	5080	5070	5080	5070	60
440	20231017	121000	587005495	5080	5040	5080	5040	551
441	20231017	120900	584212585	5040	5040	5040	5040	500
442	20231017	120800	581692585	5040	5040	5040	5040	0
443	20231017	120700	581692585	5040	5040	5040	5040	0
444	20231017	120600	581692585	5040	5040	5040	5040	0
445	20231017	120500	581692585	5040	5040	5040	5040	0
446	20231017	120400	581692585	5040	5040	5040	5040	0
447	20231017	120300	581692585	5040	5040	5040	5040	0
448	20231017	120200	581692585	5040	5030	5040	5030	21
449	20231017	120100	581586945	5030	5030	5030	5030	0
450	20231017	120000	581586945	5030	5030	5030	5030	0
451	20231017	115900	581586945	5030	5030	5030	5030	0
452	20231017	115800	581586945	5030	5030	5030	5030	102
453	20231017	115700	581073885	5030	5030	5030	5030	0
454	20231017	115600	581073885	5030	5030	5030	5030	579
455	20231017	115500	578161515	5030	5030	5030	5030	50
456	20231017	115400	577910015	5020	5020	5020	5020	0
457	20231017	115300	577910015	5020	5020	5020	5020	0
458	20231017	115200	577910015	5020	5020	5020	5020	0
459	20231017	115100	577910015	5020	5020	5020	5020	0
460	20231017	115000	577910015	5020	5020	5020	5020	0
461	20231017	114900	577910015	5020	5020	5020	5020	57
462	20231017	114800	577623875	5020	5020	5020	5020	479
463	20231017	114700	575219295	5020	5020	5020	5020	309
464	20231017	114600	573668115	5020	5020	5020	5020	527
465	20231017	114500	571022575	5030	5030	5030	5030	6
466	20231017	114400	570992395	5030	5030	5030	5030	0
467	20231017	114300	570992395	5030	5040	5040	5030	16
468	20231017	114200	570911765	5040	5040	5040	5040	1
469	20231017	114100	570906725	5040	5050	5050	5040	12
470	20231017	114000	570846165	5050	5050	5050	5050	5
471	20231017	113900	570820915	5050	5050	5050	5040	118
472	20231017	113800	570225025	5050	5050	5050	5050	13
473	20231017	113700	570159375	5040	5040	5040	5040	2
474	20231017	113600	570149295	5040	5050	5050	5040	31
475	20231017	113500	569992985	5050	5050	5050	5050	30
476	20231017	113400	569841485	5050	5050	5070	5020	834
477	20231017	113300	565636455	5020	5020	5020	5020	0
478	20231017	113200	565636455	5020	5020	5020	5020	0
479	20231017	113100	565636455	5020	5020	5020	5020	0
480	20231017	113000	565636455	5020	5020	5020	5020	47
481	20231017	112900	565400515	5030	5030	5030	5030	200
482	20231017	112800	564394515	5030	5030	5030	5030	0
483	20231017	112700	564394515	5030	5030	5030	5030	100
484	20231017	112600	563891515	5050	5050	5050	5050	0
485	20231017	112500	563891515	5050	5050	5050	5050	0
486	20231017	112400	563891515	5050	5050	5050	5050	0
487	20231017	112300	563891515	5050	5050	5050	5050	1
488	20231017	112200	563886465	5060	5060	5060	5060	0
489	20231017	112100	563886465	5060	5060	5060	5060	0
490	20231017	112000	563886465	5060	5060	5060	5060	0
491	20231017	111900	563886465	5060	5050	5060	5050	395
492	20231017	111800	561888165	5020	5030	5030	5020	500
493	20231017	111700	559376155	5020	5050	5050	5020	601
494	20231017	111600	556341135	5030	5030	5030	5030	830
495	20231017	111500	552166235	5030	5030	5030	5030	204
496	20231017	111400	551140115	5030	5030	5030	5030	19
497	20231017	111300	551044545	5030	5030	5030	5030	17
498	20231017	111200	550959035	5030	5030	5030	5030	26
499	20231017	111100	550828255	5030	5030	5030	5030	23
500	20231017	111000	550712565	5030	5030	5030	5030	14
501	20231017	110900	550642145	5030	5030	5030	5030	0
502	20231017	110800	550642145	5030	5030	5030	5030	510
503	20231017	110700	548076845	5020	5020	5020	5020	99
504	20231017	110600	547579865	5010	5010	5010	5010	11
505	20231017	110500	547524755	5010	5010	5010	5010	2500
506	20231017	110400	534999755	5030	5030	5030	5030	0
507	20231017	110300	534999755	5030	5030	5030	5030	0
508	20231017	110200	534999755	5030	5030	5030	5030	0
509	20231017	110100	534999755	5030	5030	5030	5030	1001
510	20231017	110000	529964725	5010	5010	5010	5010	312
511	20231017	105900	528401605	5010	5010	5010	5010	369
512	20231017	105800	526552915	5010	5020	5020	5010	300
513	20231017	105700	525049325	5030	5030	5030	5030	49
514	20231017	105600	524802855	5030	5030	5030	5030	59
515	20231017	105500	524506085	5030	5030	5030	5030	1111
516	20231017	105400	518917755	5030	5030	5030	5030	1921
517	20231017	105300	509255125	5030	5040	5040	5030	268
518	20231017	105200	507905315	5060	5060	5060	5060	200
519	20231017	105100	506893315	5060	5060	5060	5060	0
520	20231017	105000	506893315	5060	5060	5070	5060	2000
521	20231017	104900	496765235	5060	5060	5060	5060	198
522	20231017	104800	495763355	5070	5070	5070	5070	1
523	20231017	104700	495758285	5040	5040	5040	5040	0
524	20231017	104600	495758285	5040	5040	5040	5040	0
525	20231017	104500	495758285	5040	5040	5040	5040	0
526	20231017	104400	495758285	5040	5040	5040	5040	10
527	20231017	104300	495707885	5060	5060	5060	5060	0
528	20231017	104200	495707885	5060	5060	5060	5060	6
529	20231017	104100	495677525	5060	5060	5060	5060	72
530	20231017	104000	495313205	5060	5060	5060	5060	0
531	20231017	103900	495313205	5060	5060	5060	5060	0
532	20231017	103800	495313205	5060	5050	5060	5050	497
533	20231017	103700	492798395	5060	5060	5060	5060	39
534	20231017	103600	492601055	5060	5060	5060	5060	0
535	20231017	103500	492601055	5060	5060	5060	5060	0
536	20231017	103400	492601055	5060	5060	5080	5060	1100
537	20231017	103300	487019965	5070	5060	5070	5060	365
538	20231017	103200	485170565	5060	5040	5060	5030	2167
539	20231017	103100	474255385	5050	5060	5060	5050	687
540	20231017	103000	470784655	5070	5070	5070	5070	0
541	20231017	102900	470784655	5070	5070	5070	5070	0
542	20231017	102800	470784655	5070	5070	5070	5070	2
543	20231017	102700	470774515	5080	5080	5080	5080	4
544	20231017	102600	470754195	5080	5080	5080	5080	0
545	20231017	102500	470754195	5080	5080	5080	5080	377
546	20231017	102400	468839035	5080	5080	5090	5080	883
547	20231017	102300	464347005	5050	5050	5050	5050	0
548	20231017	102200	464347005	5050	5080	5090	5050	309
549	20231017	102100	462786235	5050	5080	5080	5050	22
550	20231017	102000	462674785	5090	5080	5090	5080	109
551	20231017	101900	462120235	5090	5090	5090	5090	0
552	20231017	101800	462120235	5090	5050	5090	5050	486
553	20231017	101700	459650555	5060	5060	5060	5060	644
554	20231017	101600	456391915	5070	5070	5070	5070	100
555	20231017	101500	455884915	5070	5070	5070	5070	0
556	20231017	101400	455884915	5070	5070	5070	5070	438
557	20231017	101300	453664255	5070	5070	5070	5070	6
558	20231017	101200	453633835	5070	5070	5070	5070	20
559	20231017	101100	453532435	5070	5080	5090	5070	746
560	20231017	101000	449740955	5070	5070	5070	5070	1000
561	20231017	100900	444670955	5070	5080	5080	5070	210
562	20231017	100800	443604255	5080	5080	5080	5080	1719
563	20231017	100700	434871735	5090	5080	5090	5080	1101
564	20231017	100600	429270045	5070	5070	5070	5070	103
565	20231017	100500	428747835	5070	5070	5070	5070	20
566	20231017	100400	428646435	5070	5070	5070	5070	3
567	20231017	100300	428631225	5070	5070	5070	5070	9
568	20231017	100200	428585595	5070	5070	5070	5070	5
569	20231017	100100	428560245	5080	5080	5080	5080	1614
570	20231017	100000	420361125	5080	5080	5080	5080	0
571	20231017	095900	420361125	5080	5080	5080	5080	215
572	20231017	095800	419268925	5080	5090	5100	5080	2761
573	20231017	095700	405208055	5090	5090	5090	5090	420
574	20231017	095600	403070255	5120	5110	5120	5110	1110
575	20231017	095500	397389155	5120	5100	5120	5100	3968
576	20231017	095400	377146055	5100	5080	5100	5070	6247
577	20231017	095300	345396425	5080	5070	5080	5070	695
578	20231017	095200	341867625	5070	5070	5070	5070	17
579	20231017	095100	341781435	5070	5070	5070	5070	18
580	20231017	095000	341690175	5070	5070	5070	5070	658
581	20231017	094900	338354115	5070	5070	5070	5070	21
582	20231017	094800	338247645	5070	5070	5070	5070	33
583	20231017	094700	338080335	5080	5060	5080	5060	1206
584	20231017	094600	331970185	5030	5040	5040	5030	300
585	20231017	094500	330460835	5050	5030	5050	5030	531
586	20231017	094400	327781285	5040	5030	5040	5030	849
587	20231017	094300	323510475	5010	5010	5010	5010	310
588	20231017	094200	321957375	5000	5010	5010	5000	390
589	20231017	094100	320007275	5010	5010	5010	5010	0
590	20231017	094000	320007275	5010	5010	5010	5010	3
591	20231017	093900	319992245	5000	5010	5010	5000	340
592	20231017	093800	318289345	5010	5010	5010	5010	110
593	20231017	093700	317738245	5000	5000	5000	5000	50
594	20231017	093600	317488245	5000	4995	5000	4995	242
595	20231017	093500	316278555	4995	4995	4995	4995	100
596	20231017	093400	315779055	4995	4985	4995	4985	56
597	20231017	093300	315499885	4985	4985	4985	4980	890
598	20231017	093200	311064360	4980	4990	4990	4980	20
599	20231017	093100	310964580	4990	4990	4990	4990	800
600	20231017	093000	306972580	5000	5000	5000	5000	0
601	20231017	092900	306972580	5000	5000	5000	5000	3012
602	20231017	092800	291912580	5000	5000	5000	5000	459
603	20231017	092700	289617580	5010	5010	5010	5010	1178
604	20231017	092600	283715800	5010	5020	5020	5010	1048
605	20231017	092500	278458760	5020	5020	5020	5020	1047
606	20231017	092400	273202820	5020	5020	5020	5010	531
607	20231017	092300	270537500	5020	5040	5040	5020	202
608	20231017	092200	269523440	5040	5030	5040	5030	8
609	20231017	092100	269483180	5020	5050	5050	5020	14
610	20231017	092000	269412780	5060	5060	5060	5060	152
611	20231017	091900	268643660	5060	5050	5060	5050	2000
612	20231017	091800	258531400	5020	5020	5020	5010	1930
613	20231017	091700	248852800	5020	5060	5060	5010	1549
614	20231017	091600	241064700	5060	5020	5060	5020	942
615	20231017	091500	236325130	5020	5000	5020	5000	31
616	20231017	091400	236170110	5000	5000	5000	5000	30
617	20231017	091300	236020110	5000	5000	5020	5000	1100
618	20231017	091200	230520090	5000	5000	5010	4990	6217
619	20231017	091100	199395430	5010	5010	5010	5010	760
620	20231017	091000	195587830	5010	5000	5010	5000	916
621	20231017	090900	191002770	5000	5030	5030	5000	2987
622	20231017	090800	176054300	5010	5020	5020	5010	914
623	20231017	090700	171466100	5020	5010	5030	5000	635
624	20231017	090600	168287060	5000	4995	5000	4995	3444
625	20231017	090500	151069135	5000	4940	5000	4940	610
626	20231017	090400	148026235	4940	5010	5010	4930	6635
627	20231017	090300	114931305	5010	5020	5020	5010	259
628	20231017	090200	113633125	5020	5090	5090	5020	4886
629	20231017	090100	88909295	5090	5050	5100	4990	8777
630	20231017	090000	44258110	4995	5100	5100	4985	8741