KissMeData/131030/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200300	962188615	5030	5030	5030	5030	5531
3	20231018	200200	962188615	5030	5030	5030	5030	0
4	20231018	200100	962188615	5030	5030	5030	5030	0
5	20231018	200000	962188615	5030	5030	5030	5030	0
6	20231018	195900	962188615	5030	5030	5030	5030	0
7	20231018	195800	962188615	5030	5030	5030	5030	0
8	20231018	195700	962188615	5030	5030	5030	5030	0
9	20231018	195600	962188615	5030	5030	5030	5030	0
10	20231018	195500	962188615	5030	5030	5030	5030	0
11	20231018	195400	962188615	5030	5030	5030	5030	0
12	20231018	195300	962188615	5030	5030	5030	5030	0
13	20231018	195200	962188615	5030	5030	5030	5030	0
14	20231018	195100	962188615	5030	5030	5030	5030	0
15	20231018	195000	962188615	5030	5030	5030	5030	0
16	20231018	194900	962188615	5030	5030	5030	5030	0
17	20231018	194800	962188615	5030	5030	5030	5030	0
18	20231018	194700	962188615	5030	5030	5030	5030	0
19	20231018	194600	962188615	5030	5030	5030	5030	0
20	20231018	194500	962188615	5030	5030	5030	5030	0
21	20231018	194400	962188615	5030	5030	5030	5030	0
22	20231018	194300	962188615	5030	5030	5030	5030	0
23	20231018	194200	962188615	5030	5030	5030	5030	0
24	20231018	194100	962188615	5030	5030	5030	5030	0
25	20231018	194000	962188615	5030	5030	5030	5030	0
26	20231018	193900	962188615	5030	5030	5030	5030	0
27	20231018	193800	962188615	5030	5030	5030	5030	0
28	20231018	193700	962188615	5030	5030	5030	5030	0
29	20231018	193600	962188615	5030	5030	5030	5030	0
30	20231018	193500	962188615	5030	5030	5030	5030	0
31	20231018	193400	962188615	5030	5030	5030	5030	0
32	20231018	193300	962188615	5030	5030	5030	5030	5531
33	20231018	193200	962188615	5030	5030	5030	5030	0
34	20231018	193100	962188615	5030	5030	5030	5030	0
35	20231018	193000	962188615	5030	5030	5030	5030	0
36	20231018	192900	962188615	5030	5030	5030	5030	0
37	20231018	192800	962188615	5030	5030	5030	5030	0
38	20231018	192700	962188615	5030	5030	5030	5030	0
39	20231018	192600	962188615	5030	5030	5030	5030	0
40	20231018	192500	962188615	5030	5030	5030	5030	0
41	20231018	192400	962188615	5030	5030	5030	5030	0
42	20231018	192300	962188615	5030	5030	5030	5030	0
43	20231018	192200	962188615	5030	5030	5030	5030	0
44	20231018	192100	962188615	5030	5030	5030	5030	0
45	20231018	192000	962188615	5030	5030	5030	5030	0
46	20231018	191900	962188615	5030	5030	5030	5030	0
47	20231018	191800	962188615	5030	5030	5030	5030	0
48	20231018	191700	962188615	5030	5030	5030	5030	0
49	20231018	191600	962188615	5030	5030	5030	5030	0
50	20231018	191500	962188615	5030	5030	5030	5030	0
51	20231018	191400	962188615	5030	5030	5030	5030	0
52	20231018	191300	962188615	5030	5030	5030	5030	0
53	20231018	191200	962188615	5030	5030	5030	5030	0
54	20231018	191100	962188615	5030	5030	5030	5030	0
55	20231018	191000	962188615	5030	5030	5030	5030	0
56	20231018	190900	962188615	5030	5030	5030	5030	0
57	20231018	190800	962188615	5030	5030	5030	5030	0
58	20231018	190700	962188615	5030	5030	5030	5030	0
59	20231018	190600	962188615	5030	5030	5030	5030	0
60	20231018	190500	962188615	5030	5030	5030	5030	0
61	20231018	190400	962188615	5030	5030	5030	5030	0
62	20231018	190300	962188615	5030	5030	5030	5030	5531
63	20231018	190200	962188615	5030	5030	5030	5030	0
64	20231018	190100	962188615	5030	5030	5030	5030	0
65	20231018	190000	962188615	5030	5030	5030	5030	0
66	20231018	185900	962188615	5030	5030	5030	5030	0
67	20231018	185800	962188615	5030	5030	5030	5030	0
68	20231018	185700	962188615	5030	5030	5030	5030	0
69	20231018	185600	962188615	5030	5030	5030	5030	0
70	20231018	185500	962188615	5030	5030	5030	5030	0
71	20231018	185400	962188615	5030	5030	5030	5030	0
72	20231018	185300	962188615	5030	5030	5030	5030	0
73	20231018	185200	962188615	5030	5030	5030	5030	0
74	20231018	185100	962188615	5030	5030	5030	5030	0
75	20231018	185000	962188615	5030	5030	5030	5030	0
76	20231018	184900	962188615	5030	5030	5030	5030	0
77	20231018	184800	962188615	5030	5030	5030	5030	0
78	20231018	184700	962188615	5030	5030	5030	5030	0
79	20231018	184600	962188615	5030	5030	5030	5030	0
80	20231018	184500	962188615	5030	5030	5030	5030	0
81	20231018	184400	962188615	5030	5030	5030	5030	0
82	20231018	184300	962188615	5030	5030	5030	5030	0
83	20231018	184200	962188615	5030	5030	5030	5030	0
84	20231018	184100	962188615	5030	5030	5030	5030	0
85	20231018	184000	962188615	5030	5030	5030	5030	0
86	20231018	183900	962188615	5030	5030	5030	5030	0
87	20231018	183800	962188615	5030	5030	5030	5030	0
88	20231018	183700	962188615	5030	5030	5030	5030	0
89	20231018	183600	962188615	5030	5030	5030	5030	0
90	20231018	183500	962188615	5030	5030	5030	5030	0
91	20231018	183400	962188615	5030	5030	5030	5030	0
92	20231018	183300	962188615	5030	5030	5030	5030	5531
93	20231018	183200	962188615	5030	5030	5030	5030	0
94	20231018	183100	962188615	5030	5030	5030	5030	0
95	20231018	183000	962188615	5030	5030	5030	5030	0
96	20231018	182900	962188615	5030	5030	5030	5030	0
97	20231018	182800	962188615	5030	5030	5030	5030	0
98	20231018	182700	962188615	5030	5030	5030	5030	0
99	20231018	182600	962188615	5030	5030	5030	5030	0
100	20231018	182500	962188615	5030	5030	5030	5030	0
101	20231018	182400	962188615	5030	5030	5030	5030	0
102	20231018	182300	962188615	5030	5030	5030	5030	0
103	20231018	182200	962188615	5030	5030	5030	5030	0
104	20231018	182100	962188615	5030	5030	5030	5030	0
105	20231018	182000	962188615	5030	5030	5030	5030	0
106	20231018	181900	962188615	5030	5030	5030	5030	0
107	20231018	181800	962188615	5030	5030	5030	5030	0
108	20231018	181700	962188615	5030	5030	5030	5030	0
109	20231018	181600	962188615	5030	5030	5030	5030	0
110	20231018	181500	962188615	5030	5030	5030	5030	0
111	20231018	181400	962188615	5030	5030	5030	5030	0
112	20231018	181300	962188615	5030	5030	5030	5030	0
113	20231018	181200	962188615	5030	5030	5030	5030	0
114	20231018	181100	962188615	5030	5030	5030	5030	0
115	20231018	181000	962188615	5030	5030	5030	5030	0
116	20231018	180900	962188615	5030	5030	5030	5030	0
117	20231018	180800	962188615	5030	5030	5030	5030	0
118	20231018	180700	962188615	5030	5030	5030	5030	0
119	20231018	180600	962188615	5030	5030	5030	5030	0
120	20231018	180500	962188615	5030	5030	5030	5030	0
121	20231018	180400	962188615	5030	5030	5030	5030	0
122	20231018	180300	962188615	5030	5030	5030	5030	5531
123	20231018	180200	962188615	5030	5030	5030	5030	0
124	20231018	180100	962188615	5030	5030	5030	5030	0
125	20231018	180000	962188615	5030	5030	5030	5030	0
126	20231018	175900	962188615	5030	5030	5030	5030	0
127	20231018	175800	962188615	5030	5030	5030	5030	0
128	20231018	175700	962188615	5030	5030	5030	5030	0
129	20231018	175600	962188615	5030	5030	5030	5030	0
130	20231018	175500	962188615	5030	5030	5030	5030	0
131	20231018	175400	962188615	5030	5030	5030	5030	0
132	20231018	175300	962188615	5030	5030	5030	5030	0
133	20231018	175200	962188615	5030	5030	5030	5030	0
134	20231018	175100	962188615	5030	5030	5030	5030	0
135	20231018	175000	962188615	5030	5030	5030	5030	0
136	20231018	174900	962188615	5030	5030	5030	5030	0
137	20231018	174800	962188615	5030	5030	5030	5030	0
138	20231018	174700	962188615	5030	5030	5030	5030	0
139	20231018	174600	962188615	5030	5030	5030	5030	0
140	20231018	174500	962188615	5030	5030	5030	5030	0
141	20231018	174400	962188615	5030	5030	5030	5030	0
142	20231018	174300	962188615	5030	5030	5030	5030	0
143	20231018	174200	962188615	5030	5030	5030	5030	0
144	20231018	174100	962188615	5030	5030	5030	5030	0
145	20231018	174000	962188615	5030	5030	5030	5030	0
146	20231018	173900	962188615	5030	5030	5030	5030	0
147	20231018	173800	962188615	5030	5030	5030	5030	0
148	20231018	173700	962188615	5030	5030	5030	5030	0
149	20231018	173600	962188615	5030	5030	5030	5030	0
150	20231018	173500	962188615	5030	5030	5030	5030	0
151	20231018	173400	962188615	5030	5030	5030	5030	0
152	20231018	173300	962188615	5030	5030	5030	5030	5531
153	20231018	173200	962188615	5030	5030	5030	5030	0
154	20231018	173100	962188615	5030	5030	5030	5030	0
155	20231018	173000	962188615	5030	5030	5030	5030	0
156	20231018	172900	962188615	5030	5030	5030	5030	0
157	20231018	172800	962188615	5030	5030	5030	5030	0
158	20231018	172700	962188615	5030	5030	5030	5030	0
159	20231018	172600	962188615	5030	5030	5030	5030	0
160	20231018	172500	962188615	5030	5030	5030	5030	0
161	20231018	172400	962188615	5030	5030	5030	5030	0
162	20231018	172300	962188615	5030	5030	5030	5030	0
163	20231018	172200	962188615	5030	5030	5030	5030	0
164	20231018	172100	962188615	5030	5030	5030	5030	0
165	20231018	172000	962188615	5030	5030	5030	5030	0
166	20231018	171900	962188615	5030	5030	5030	5030	0
167	20231018	171800	962188615	5030	5030	5030	5030	0
168	20231018	171700	962188615	5030	5030	5030	5030	0
169	20231018	171600	962188615	5030	5030	5030	5030	0
170	20231018	171500	962188615	5030	5030	5030	5030	0
171	20231018	171400	962188615	5030	5030	5030	5030	0
172	20231018	171300	962188615	5030	5030	5030	5030	0
173	20231018	171200	962188615	5030	5030	5030	5030	0
174	20231018	171100	962188615	5030	5030	5030	5030	0
175	20231018	171000	962188615	5030	5030	5030	5030	0
176	20231018	170900	962188615	5030	5030	5030	5030	0
177	20231018	170800	962188615	5030	5030	5030	5030	0
178	20231018	170700	962188615	5030	5030	5030	5030	0
179	20231018	170600	962188615	5030	5030	5030	5030	0
180	20231018	170500	962188615	5030	5030	5030	5030	0
181	20231018	170400	962188615	5030	5030	5030	5030	0
182	20231018	170300	962188615	5030	5030	5030	5030	5531
183	20231018	170200	962188615	5030	5030	5030	5030	0
184	20231018	170100	962188615	5030	5030	5030	5030	0
185	20231018	170000	962188615	5030	5030	5030	5030	0
186	20231018	165900	962188615	5030	5030	5030	5030	0
187	20231018	165800	962188615	5030	5030	5030	5030	0
188	20231018	165700	962188615	5030	5030	5030	5030	0
189	20231018	165600	962188615	5030	5030	5030	5030	0
190	20231018	165500	962188615	5030	5030	5030	5030	0
191	20231018	165400	962188615	5030	5030	5030	5030	0
192	20231018	165300	962188615	5030	5030	5030	5030	0
193	20231018	165200	962188615	5030	5030	5030	5030	0
194	20231018	165100	962188615	5030	5030	5030	5030	0
195	20231018	165000	962188615	5030	5030	5030	5030	0
196	20231018	164900	962188615	5030	5030	5030	5030	0
197	20231018	164800	962188615	5030	5030	5030	5030	0
198	20231018	164700	962188615	5030	5030	5030	5030	0
199	20231018	164600	962188615	5030	5030	5030	5030	0
200	20231018	164500	962188615	5030	5030	5030	5030	0
201	20231018	164400	962188615	5030	5030	5030	5030	0
202	20231018	164300	962188615	5030	5030	5030	5030	0
203	20231018	164200	962188615	5030	5030	5030	5030	0
204	20231018	164100	962188615	5030	5030	5030	5030	0
205	20231018	164000	962188615	5030	5030	5030	5030	0
206	20231018	163900	962188615	5030	5030	5030	5030	0
207	20231018	163800	962188615	5030	5030	5030	5030	0
208	20231018	163700	962188615	5030	5030	5030	5030	0
209	20231018	163600	962188615	5030	5030	5030	5030	0
210	20231018	163500	962188615	5030	5030	5030	5030	0
211	20231018	163400	962188615	5030	5030	5030	5030	0
212	20231018	163300	962188615	5030	5030	5030	5030	5531
213	20231018	163200	962188615	5030	5030	5030	5030	0
214	20231018	163100	962188615	5030	5030	5030	5030	0
215	20231018	163000	962188615	5030	5030	5030	5030	0
216	20231018	162900	962188615	5030	5030	5030	5030	0
217	20231018	162800	962188615	5030	5030	5030	5030	0
218	20231018	162700	962188615	5030	5030	5030	5030	0
219	20231018	162600	962188615	5030	5030	5030	5030	0
220	20231018	162500	962188615	5030	5030	5030	5030	0
221	20231018	162400	962188615	5030	5030	5030	5030	0
222	20231018	162300	962188615	5030	5030	5030	5030	0
223	20231018	162200	962188615	5030	5030	5030	5030	0
224	20231018	162100	962188615	5030	5030	5030	5030	0
225	20231018	162000	962188615	5030	5030	5030	5030	0
226	20231018	161900	962188615	5030	5030	5030	5030	0
227	20231018	161800	962188615	5030	5030	5030	5030	0
228	20231018	161700	962188615	5030	5030	5030	5030	0
229	20231018	161600	962188615	5030	5030	5030	5030	0
230	20231018	161500	962188615	5030	5030	5030	5030	0
231	20231018	161400	962188615	5030	5030	5030	5030	0
232	20231018	161300	962188615	5030	5030	5030	5030	0
233	20231018	161200	962188615	5030	5030	5030	5030	0
234	20231018	161100	962188615	5030	5030	5030	5030	0
235	20231018	161000	962188615	5030	5030	5030	5030	0
236	20231018	160900	962188615	5030	5030	5030	5030	0
237	20231018	160800	962188615	5030	5030	5030	5030	0
238	20231018	160700	962188615	5030	5030	5030	5030	0
239	20231018	160600	962188615	5030	5030	5030	5030	0
240	20231018	160500	962188615	5030	5030	5030	5030	0
241	20231018	160400	962188615	5030	5030	5030	5030	0
242	20231018	160300	962188615	5030	5030	5030	5030	5531
243	20231018	160200	962188615	5030	5030	5030	5030	0
244	20231018	160100	962188615	5030	5030	5030	5030	0
245	20231018	160000	962188615	5030	5030	5030	5030	0
246	20231018	155900	962188615	5030	5030	5030	5030	0
247	20231018	155800	962188615	5030	5030	5030	5030	0
248	20231018	155700	962188615	5030	5030	5030	5030	0
249	20231018	155600	962188615	5030	5030	5030	5030	0
250	20231018	155500	962188615	5030	5030	5030	5030	0
251	20231018	155400	962188615	5030	5030	5030	5030	0
252	20231018	155300	962188615	5030	5030	5030	5030	0
253	20231018	155200	962188615	5030	5030	5030	5030	0
254	20231018	155100	962188615	5030	5030	5030	5030	0
255	20231018	155000	962188615	5030	5030	5030	5030	0
256	20231018	154900	962188615	5030	5030	5030	5030	0
257	20231018	154800	962188615	5030	5030	5030	5030	0
258	20231018	154700	962188615	5030	5030	5030	5030	0
259	20231018	154600	962188615	5030	5030	5030	5030	0
260	20231018	154500	962188615	5030	5030	5030	5030	0
261	20231018	154400	962188615	5030	5030	5030	5030	0
262	20231018	154300	962188615	5030	5030	5030	5030	0
263	20231018	154200	962188615	5030	5030	5030	5030	0
264	20231018	154100	962188615	5030	5030	5030	5030	0
265	20231018	154000	962188615	5030	5030	5030	5030	0
266	20231018	153900	962188615	5030	5030	5030	5030	0
267	20231018	153800	962188615	5030	5030	5030	5030	0
268	20231018	153700	962188615	5030	5030	5030	5030	0
269	20231018	153600	962188615	5030	5030	5030	5030	0
270	20231018	153500	962188615	5030	5030	5030	5030	0
271	20231018	153400	962188615	5030	5030	5030	5030	0
272	20231018	153300	962188615	5030	5030	5030	5030	5531
273	20231018	153200	962188615	5030	5030	5030	5030	0
274	20231018	153100	962188615	5030	5030	5030	5030	0
275	20231018	153000	962188615	5030	5030	5030	5030	5531
276	20231018	152900	934367685	5060	5060	5060	5060	0
277	20231018	152800	934367685	5060	5060	5060	5060	0
278	20231018	152700	934367685	5060	5060	5060	5060	0
279	20231018	152600	934367685	5060	5060	5060	5060	0
280	20231018	152500	934367685	5060	5060	5060	5060	0
281	20231018	152400	934367685	5060	5060	5060	5060	0
282	20231018	152300	934367685	5060	5060	5060	5060	0
283	20231018	152200	934367685	5060	5060	5060	5060	0
284	20231018	152100	934367685	5060	5060	5060	5060	0
285	20231018	152000	934367685	5060	5060	5060	5060	0
286	20231018	151900	934367685	5060	5030	5060	5010	527
287	20231018	151800	931714795	5010	5010	5010	5010	141
288	20231018	151700	931008385	4990	4995	4995	4990	549
289	20231018	151600	928268455	4990	4995	4995	4990	819
290	20231018	151500	924180650	4990	5000	5000	4990	1487
291	20231018	151400	916752860	5000	5000	5000	4995	2169
292	20231018	151300	905908480	5000	5000	5000	5000	0
293	20231018	151200	905908480	5000	5000	5000	5000	9
294	20231018	151100	905863480	4995	4995	4995	4995	0
295	20231018	151000	905863480	4995	4995	4995	4995	0
296	20231018	150900	905863480	4995	4995	4995	4995	0
297	20231018	150800	905863480	4995	5010	5010	4995	451
298	20231018	150700	903610585	5010	5010	5010	5000	157
299	20231018	150600	902824575	4995	4990	4995	4990	202
300	20231018	150500	901816585	4990	4990	4990	4990	0
301	20231018	150400	901816585	4990	5000	5000	4990	285
302	20231018	150300	900394085	5000	5000	5000	5000	0
303	20231018	150200	900394085	5000	5000	5000	5000	93
304	20231018	150100	899929085	5000	5020	5020	5000	277
305	20231018	150000	898543725	5040	5040	5040	5040	1478
306	20231018	145900	891094605	5040	5030	5050	5030	102
307	20231018	145800	890579565	5030	5030	5030	5030	0
308	20231018	145700	890579565	5030	5010	5030	5010	473
309	20231018	145600	888207785	5000	5000	5000	5000	17
310	20231018	145500	888122785	5000	5000	5000	5000	4
311	20231018	145400	888102785	5010	5010	5010	5010	3
312	20231018	145300	888087755	5000	5000	5000	5000	0
313	20231018	145200	888087755	5000	5000	5000	5000	63
314	20231018	145100	887772755	5000	5010	5010	5000	217
315	20231018	145000	886686655	5010	5010	5010	5010	0
316	20231018	144900	886686655	5010	5010	5010	5010	0
317	20231018	144800	886686655	5010	5010	5010	5010	18
318	20231018	144700	886596475	5000	5000	5000	5000	387
319	20231018	144600	884661475	5000	5000	5000	5000	376
320	20231018	144500	882781475	5000	5000	5000	5000	334
321	20231018	144400	881111475	5000	5000	5000	5000	0
322	20231018	144300	881111475	5000	5000	5000	5000	5
323	20231018	144200	881086475	5000	5000	5000	5000	0
324	20231018	144100	881086475	5000	4990	5000	4990	173
325	20231018	144000	880223195	4985	4985	4985	4985	322
326	20231018	143900	878618025	4985	4985	4985	4985	100
327	20231018	143800	878119525	4985	4985	4985	4985	0
328	20231018	143700	878119525	4985	4985	4985	4985	10
329	20231018	143600	878069675	4985	4985	4985	4985	243
330	20231018	143500	876858320	4985	4990	4990	4985	2161
331	20231018	143400	866082475	4990	4990	4990	4990	1100
332	20231018	143300	860593475	4990	4995	4995	4990	973
333	20231018	143200	855736295	4995	5000	5000	4995	306
334	20231018	143100	854206315	5000	5010	5010	5000	52
335	20231018	143000	853945815	5010	5010	5010	5010	10
336	20231018	142900	853895715	5010	5010	5010	5010	10
337	20231018	142800	853845615	5000	5000	5000	5000	0
338	20231018	142700	853845615	5000	5000	5000	5000	5
339	20231018	142600	853820615	5000	5000	5000	5000	5
340	20231018	142500	853795615	5000	5000	5000	5000	136
341	20231018	142400	853115615	5000	5000	5000	5000	0
342	20231018	142300	853115615	5000	5000	5000	5000	10
343	20231018	142200	853065615	5010	5010	5020	5010	74
344	20231018	142100	852694815	5010	5010	5010	5010	930
345	20231018	142000	848035515	5010	5010	5010	5010	95
346	20231018	141900	847559565	5010	5010	5010	5010	149
347	20231018	141800	846813075	5010	5010	5010	5010	10
348	20231018	141700	846762975	5000	5000	5000	5000	0
349	20231018	141600	846762975	5000	5000	5000	5000	25
350	20231018	141500	846637975	5000	5000	5000	5000	0
351	20231018	141400	846637975	5000	5000	5000	5000	20
352	20231018	141300	846537975	5000	5000	5000	5000	2
353	20231018	141200	846527975	4995	4995	4995	4995	0
354	20231018	141100	846527975	4995	5000	5000	4995	76
355	20231018	141000	846148350	5000	5000	5000	5000	3
356	20231018	140900	846133350	5000	5000	5000	5000	0
357	20231018	140800	846133350	5000	5000	5000	5000	50
358	20231018	140700	845883350	5000	5000	5000	5000	59
359	20231018	140600	845588350	5000	5000	5000	5000	59
360	20231018	140500	845293350	5000	5000	5000	5000	0
361	20231018	140400	845293350	5000	5000	5000	5000	3
362	20231018	140300	845278350	5000	5000	5000	5000	92
363	20231018	140200	844818350	5000	5000	5000	5000	5
364	20231018	140100	844793350	5000	5010	5010	5000	250
365	20231018	140000	843542850	5000	5020	5020	5000	161
366	20231018	135900	842735260	5030	5030	5030	5030	0
367	20231018	135800	842735260	5030	5030	5030	5030	0
368	20231018	135700	842735260	5030	5030	5030	5030	10
369	20231018	135600	842684960	5030	5030	5030	5030	0
370	20231018	135500	842684960	5030	5030	5030	5030	1
371	20231018	135400	842679930	5030	5030	5030	5030	1000
372	20231018	135300	837649930	5040	5000	5040	4985	4004
373	20231018	135200	817650760	5000	5020	5020	5000	2001
374	20231018	135100	807643030	5040	5040	5040	5040	1
375	20231018	135000	807637990	5040	5040	5040	5040	25
376	20231018	134900	807511990	5040	5020	5040	5010	1235
377	20231018	134800	801316940	5040	5040	5040	5040	0
378	20231018	134700	801316940	5040	5030	5040	5030	431
379	20231018	134600	799149000	5020	5020	5020	5020	0
380	20231018	134500	799149000	5020	5020	5020	5020	100
381	20231018	134400	798647000	5030	5030	5030	5030	51
382	20231018	134300	798390470	5030	5030	5030	5030	0
383	20231018	134200	798390470	5030	5030	5030	5030	0
384	20231018	134100	798390470	5030	5030	5030	5030	0
385	20231018	134000	798390470	5030	5030	5030	5030	0
386	20231018	133900	798390470	5030	5030	5030	5030	0
387	20231018	133800	798390470	5030	5030	5030	5030	0
388	20231018	133700	798390470	5030	5030	5030	5030	6
389	20231018	133600	798360290	5020	5020	5020	5020	0
390	20231018	133500	798360290	5020	5020	5030	5020	17
391	20231018	133400	798274940	5030	5030	5030	5030	5
392	20231018	133300	798249790	5030	5050	5050	5030	374
393	20231018	133200	796368490	5060	5060	5060	5060	0
394	20231018	133100	796368490	5060	5040	5060	5040	114
395	20231018	133000	795793910	5070	5060	5070	5060	152
396	20231018	132900	795024780	5070	5040	5070	5040	901
397	20231018	132800	790467190	5060	5060	5060	5060	1
398	20231018	132700	790462130	5050	5040	5050	5040	1000
399	20231018	132600	785413070	5050	5040	5050	5040	202
400	20231018	132500	784394980	5000	5000	5000	5000	12
401	20231018	132400	784334980	5060	5050	5060	5050	7
402	20231018	132300	784299620	5060	5020	5060	5020	1417
403	20231018	132200	777153390	5000	5000	5000	5000	29
404	20231018	132100	777008390	5000	5000	5000	5000	6
405	20231018	132000	776978390	5020	5020	5020	5020	15
406	20231018	131900	776903090	5000	5020	5020	5000	1331
407	20231018	131800	770245580	5010	5010	5010	5010	0
408	20231018	131700	770245580	5010	5010	5010	5010	0
409	20231018	131600	770245580	5010	5010	5010	5010	12
410	20231018	131500	770185460	5010	5010	5010	5010	27
411	20231018	131400	770050190	5010	5010	5010	5010	0
412	20231018	131300	770050190	5010	5020	5020	5010	64
413	20231018	131200	769729450	5020	5010	5030	5010	409
414	20231018	131100	767672530	5000	5000	5000	5000	0
415	20231018	131000	767672530	5000	5000	5000	5000	0
416	20231018	130900	767672530	5000	5000	5000	5000	150
417	20231018	130800	766922530	4995	4995	4995	4995	1
418	20231018	130700	766917535	4995	4995	4995	4995	0
419	20231018	130600	766917535	4995	4995	4995	4995	10
420	20231018	130500	766867585	4995	4995	4995	4995	2
421	20231018	130400	766857595	4995	4995	4995	4995	60
422	20231018	130300	766557895	4990	4990	4990	4990	3
423	20231018	130200	766542925	4995	4995	4995	4995	5
424	20231018	130100	766517950	4995	4995	4995	4995	198
425	20231018	130000	765528940	4990	4990	4990	4990	486
426	20231018	125900	763103800	4995	4995	4995	4990	109
427	20231018	125800	762559670	4995	4995	4995	4995	0
428	20231018	125700	762559670	4995	4995	4995	4995	0
429	20231018	125600	762559670	4995	5000	5000	4995	100
430	20231018	125500	762060020	5000	5000	5000	5000	1
431	20231018	125400	762055020	5000	5000	5000	5000	2
432	20231018	125300	762045020	5000	5000	5000	5000	52
433	20231018	125200	761785020	5000	5000	5000	5000	20
434	20231018	125100	761685020	5020	5020	5020	5020	0
435	20231018	125000	761685020	5020	5020	5020	5020	4
436	20231018	124900	761664940	5020	5020	5020	5020	0
437	20231018	124800	761664940	5020	5020	5020	5020	0
438	20231018	124700	761664940	5020	5020	5020	5020	0
439	20231018	124600	761664940	5020	5020	5020	5020	1
440	20231018	124500	761659920	5010	4990	5010	4990	149
441	20231018	124400	760915550	4990	4990	4990	4990	150
442	20231018	124300	760167050	5010	5010	5010	5010	0
443	20231018	124200	760167050	5010	4995	5010	4990	335
444	20231018	124100	758495100	5010	4995	5010	4995	12
445	20231018	124000	758435010	5010	5010	5010	5010	0
446	20231018	123900	758435010	5010	5010	5010	5010	0
447	20231018	123800	758435010	5010	4995	5010	4990	411
448	20231018	123700	756383360	4995	4995	4995	4995	0
449	20231018	123600	756383360	4995	4995	4995	4995	1
450	20231018	123500	756378365	5010	5010	5010	5010	0
451	20231018	123400	756378365	5010	5010	5010	5010	0
452	20231018	123300	756378365	5010	4995	5010	4995	53
453	20231018	123200	756113585	4995	4995	4995	4995	24
454	20231018	123100	755993705	4995	4995	4995	4995	800
455	20231018	123000	751997705	4995	4995	4995	4995	0
456	20231018	122900	751997705	4995	4995	4995	4995	98
457	20231018	122800	751508195	4995	4995	4995	4995	1500
458	20231018	122700	744015695	4995	4995	4995	4995	0
459	20231018	122600	744015695	4995	4995	4995	4995	249
460	20231018	122500	742771940	4995	4995	4995	4995	600
461	20231018	122400	739774940	4995	5000	5000	4995	289
462	20231018	122300	738331380	5000	5000	5000	5000	2280
463	20231018	122200	726931380	5000	5010	5010	5000	1273
464	20231018	122100	720565530	5010	5010	5010	5010	0
465	20231018	122000	720565530	5010	5010	5010	5010	19
466	20231018	121900	720470340	5010	5010	5010	5010	1
467	20231018	121800	720465330	5010	5010	5010	5010	56
468	20231018	121700	720184770	5010	5010	5010	5010	113
469	20231018	121600	719618640	5010	5010	5010	5010	18
470	20231018	121500	719528460	5010	5010	5010	5010	0
471	20231018	121400	719528460	5010	5040	5040	5010	129
472	20231018	121300	718879800	5010	5010	5010	5010	2709
473	20231018	121200	705307710	5010	5010	5010	5010	100
474	20231018	121100	704806710	5010	5010	5010	5010	1
475	20231018	121000	704801700	5010	5010	5010	5010	0
476	20231018	120900	704801700	5010	5010	5010	5010	6
477	20231018	120800	704771640	5010	5010	5010	5010	25
478	20231018	120700	704646390	5010	5010	5010	5010	0
479	20231018	120600	704646390	5010	5010	5010	5000	1658
480	20231018	120500	696356180	5010	5010	5010	5010	312
481	20231018	120400	694793060	5010	5010	5010	5010	400
482	20231018	120300	692789060	5010	5020	5020	5010	3700
483	20231018	120200	674251310	5040	5040	5040	5040	0
484	20231018	120100	674251310	5040	5040	5040	5040	1
485	20231018	120000	674246270	5040	5040	5040	5040	0
486	20231018	115900	674246270	5040	5040	5040	5040	10
487	20231018	115800	674195870	5040	5030	5040	5030	261
488	20231018	115700	672881230	5020	5020	5020	5020	0
489	20231018	115600	672881230	5020	5020	5020	5020	0
490	20231018	115500	672881230	5020	5020	5020	5020	0
491	20231018	115400	672881230	5020	5020	5020	5020	0
492	20231018	115300	672881230	5020	5020	5020	5020	16
493	20231018	115200	672800910	5020	5020	5020	5020	0
494	20231018	115100	672800910	5020	5020	5020	5020	6
495	20231018	115000	672770790	5020	5020	5020	5020	0
496	20231018	114900	672770790	5020	5020	5020	5010	1514
497	20231018	114800	665175560	5020	5020	5020	5010	413
498	20231018	114700	663104170	5020	5020	5020	5020	16
499	20231018	114600	663023850	5020	5020	5020	5020	0
500	20231018	114500	663023850	5020	5020	5020	5020	10
501	20231018	114400	662973650	5020	5020	5020	5020	216
502	20231018	114300	661889330	5010	5010	5010	5010	0
503	20231018	114200	661889330	5010	5020	5030	5010	3981
504	20231018	114100	641904790	5030	5030	5030	5030	10
505	20231018	114000	641854490	5030	5030	5030	5030	0
506	20231018	113900	641854490	5030	5030	5030	5030	0
507	20231018	113800	641854490	5030	5030	5030	5030	12
508	20231018	113700	641794130	5030	5030	5030	5030	11
509	20231018	113600	641738800	5020	5020	5020	5020	0
510	20231018	113500	641738800	5020	5020	5030	5020	758
511	20231018	113400	637933590	5030	5030	5030	5030	3
512	20231018	113300	637918500	5020	5030	5030	5020	78
513	20231018	113200	637526350	5030	5020	5030	5020	1941
514	20231018	113100	627772570	5020	5020	5020	5020	1
515	20231018	113000	627767550	5030	5030	5030	5030	50
516	20231018	112900	627516050	5020	5030	5030	5020	32
517	20231018	112800	627355280	5040	5040	5040	5040	140
518	20231018	112700	626649680	5030	5030	5030	5030	10
519	20231018	112600	626599380	5020	5030	5030	5020	267
520	20231018	112500	625258940	5020	5020	5020	5020	0
521	20231018	112400	625258940	5020	5030	5030	5020	660
522	20231018	112300	621941140	5030	5030	5030	5030	1
523	20231018	112200	621936110	5040	5040	5040	5040	2
524	20231018	112100	621926030	5050	5040	5050	5040	15
525	20231018	112000	621850380	5030	5050	5050	5030	359
526	20231018	111900	620041430	5050	5050	5050	5050	50
527	20231018	111800	619788930	5050	5030	5050	5020	1347
528	20231018	111700	613013520	5030	5030	5030	5030	873
529	20231018	111600	608622330	5050	5050	5050	5050	3
530	20231018	111500	608607180	5050	5040	5050	5040	31
531	20231018	111400	608450640	5040	5030	5050	5030	82
532	20231018	111300	608036640	5030	5030	5030	5030	1
533	20231018	111200	608031610	5030	5050	5050	5030	22
534	20231018	111100	607920740	5050	5030	5050	5030	40
535	20231018	111000	607719340	5030	5040	5050	5030	1121
536	20231018	110900	602080170	5050	5050	5050	5050	0
537	20231018	110800	602080170	5050	5050	5050	5050	3
538	20231018	110700	602065020	5050	5050	5050	5050	11
539	20231018	110600	602009470	5050	5050	5050	5050	0
540	20231018	110500	602009470	5050	5050	5050	5050	9
541	20231018	110400	601964020	5050	5040	5050	5040	407
542	20231018	110300	599912670	5040	5040	5040	5040	100
543	20231018	110200	599408670	5050	5050	5050	5050	2
544	20231018	110100	599398570	5050	5050	5050	5050	1
545	20231018	110000	599393520	5050	5050	5050	5050	1
546	20231018	105900	599388470	5050	5050	5050	5050	0
547	20231018	105800	599388470	5050	5040	5060	5040	505
548	20231018	105700	596839220	5040	5040	5040	5040	81
549	20231018	105600	596430980	5040	5040	5040	5040	30
550	20231018	105500	596279780	5050	5050	5050	5050	1
551	20231018	105400	596274730	5050	5040	5050	5040	938
552	20231018	105300	591547190	5050	5040	5050	5040	336
553	20231018	105200	589853050	5030	5040	5040	5030	1598
554	20231018	105100	581806310	5040	5040	5040	5040	0
555	20231018	105000	581806310	5040	5040	5040	5040	0
556	20231018	104900	581806310	5040	5040	5040	5040	1000
557	20231018	104800	576766310	5060	5060	5060	5060	16
558	20231018	104700	576685350	5060	5060	5060	5060	254
559	20231018	104600	575400110	5060	5040	5060	5040	2
560	20231018	104500	575390010	5040	5040	5040	5040	134
561	20231018	104400	574714650	5040	5040	5040	5040	0
562	20231018	104300	574714650	5040	5040	5040	5040	76
563	20231018	104200	574331610	5040	5040	5040	5040	0
564	20231018	104100	574331610	5040	5040	5040	5040	100
565	20231018	104000	573827610	5040	5040	5040	5040	0
566	20231018	103900	573827610	5040	5040	5040	5040	0
567	20231018	103800	573827610	5040	5050	5050	5040	2476
568	20231018	103700	561339670	5050	5050	5050	5050	424
569	20231018	103600	559198470	5050	5050	5050	5050	186
570	20231018	103500	558259170	5050	5060	5060	5050	22
571	20231018	103400	558147880	5050	5050	5050	5050	0
572	20231018	103300	558147880	5050	5050	5050	5050	0
573	20231018	103200	558147880	5050	5050	5050	5050	20
574	20231018	103100	558046880	5050	5050	5050	5050	50
575	20231018	103000	557794380	5060	5070	5070	5060	125
576	20231018	102900	557160870	5070	5070	5070	5070	200
577	20231018	102800	556146870	5070	5050	5070	5040	388
578	20231018	102700	554187460	5060	5060	5060	5050	175
579	20231018	102600	553303460	5060	5060	5060	5060	60
580	20231018	102500	552999860	5060	5070	5070	5060	490
581	20231018	102400	550519540	5070	5070	5070	5070	27
582	20231018	102300	550382650	5080	5070	5080	5070	5
583	20231018	102200	550357260	5070	5070	5070	5070	517
584	20231018	102100	547736070	5080	5080	5080	5080	10
585	20231018	102000	547685270	5080	5080	5080	5080	100
586	20231018	101900	547177270	5080	5090	5090	5080	190
587	20231018	101800	546211070	5090	5080	5090	5080	500
588	20231018	101700	543666330	5080	5080	5080	5080	131
589	20231018	101600	543000850	5070	5070	5070	5070	99
590	20231018	101500	542498920	5060	5060	5060	5060	261
591	20231018	101400	541178260	5060	5050	5060	5050	655
592	20231018	101300	537864280	5050	5050	5050	5050	16
593	20231018	101200	537783480	5050	5060	5080	5050	207
594	20231018	101100	536734870	5060	5090	5090	5060	8
595	20231018	101000	536694210	5060	5060	5060	5060	2487
596	20231018	100900	524109990	5060	5050	5080	5050	170
597	20231018	100800	523246440	5080	5070	5080	5060	1646
598	20231018	100700	514912440	5070	5080	5080	5070	53
599	20231018	100600	514643240	5090	5090	5090	5090	13
600	20231018	100500	514577070	5090	5090	5090	5090	0
601	20231018	100400	514577070	5090	5090	5090	5090	1
602	20231018	100300	514571980	5070	5070	5070	5070	0
603	20231018	100200	514571980	5070	5080	5080	5070	40
604	20231018	100100	514369170	5090	5090	5090	5090	0
605	20231018	100000	514369170	5090	5100	5100	5090	191
606	20231018	095900	513395980	5110	5090	5110	5070	469
607	20231018	095800	511015560	5090	5100	5100	5090	175
608	20231018	095700	510124310	5090	5090	5090	5090	0
609	20231018	095600	510124310	5090	5080	5090	5080	31
610	20231018	095500	509966590	5070	5070	5070	5070	1
611	20231018	095400	509961520	5070	5090	5090	5070	119
612	20231018	095300	509357610	5090	5090	5090	5090	5
613	20231018	095200	509332160	5090	5100	5100	5090	630
614	20231018	095100	506125360	5090	5090	5090	5090	1
615	20231018	095000	506120270	5090	5090	5090	5090	114
616	20231018	094900	505540010	5090	5100	5110	5060	1016
617	20231018	094800	500353400	5080	5090	5090	5080	100
618	20231018	094700	499845300	5060	5070	5070	5060	193
619	20231018	094600	498868710	5060	5060	5060	5050	456
620	20231018	094500	496563150	5060	5070	5070	5060	195
621	20231018	094400	495576400	5060	5060	5060	5060	21
622	20231018	094300	495470140	5060	5080	5080	5060	1329
623	20231018	094200	488733430	5080	5080	5080	5080	233
624	20231018	094100	487549790	5110	5100	5110	5100	230
625	20231018	094000	486376490	5080	5080	5080	5080	1499
626	20231018	093900	478761570	5110	5080	5110	5080	794
627	20231018	093800	474727960	5080	5080	5080	5080	0
628	20231018	093700	474727960	5080	5080	5110	5080	303
629	20231018	093600	473188630	5080	5050	5100	5050	2228
630	20231018	093500	461876490	5050	5100	5120	5040	14484
631	20231018	093400	388381700	5120	5120	5120	5120	2
632	20231018	093300	388371460	5130	5130	5130	5130	0
633	20231018	093200	388371460	5130	5120	5130	5090	1592
634	20231018	093100	380256580	5160	5140	5160	5140	1002
635	20231018	093000	375097460	5110	5110	5110	5110	2
636	20231018	092900	375087240	5150	5130	5150	5130	165
637	20231018	092800	374238690	5120	5100	5120	5080	4334
638	20231018	092700	352151770	5100	5100	5100	5100	150
639	20231018	092600	351386770	5100	5070	5100	5060	2715
640	20231018	092500	337634390	5070	5100	5110	5060	8579
641	20231018	092400	294037720	5100	5100	5100	5100	350
642	20231018	092300	292252720	5100	5110	5110	5100	169
643	20231018	092200	291390420	5110	5100	5110	5100	10
644	20231018	092100	291339360	5100	5110	5110	5100	141
645	20231018	092000	290619650	5110	5110	5110	5110	30
646	20231018	091900	290466350	5100	5120	5120	5100	425
647	20231018	091800	288295390	5110	5120	5120	5110	349
648	20231018	091700	286511990	5120	5110	5120	5110	424
649	20231018	091600	284341510	5120	5120	5120	5120	2
650	20231018	091500	284331270	5120	5080	5120	5080	408
651	20231018	091400	282251140	5080	5080	5080	5080	708
652	20231018	091300	278654500	5080	5080	5080	5080	1022
653	20231018	091200	273462740	5080	5080	5110	5070	552
654	20231018	091100	270654850	5080	5100	5130	5070	3646
655	20231018	091000	252125330	5090	5110	5130	5090	5232
656	20231018	090900	225461770	5110	5140	5140	5110	198
657	20231018	090800	224449670	5150	5100	5150	5090	4107
658	20231018	090700	203508150	5100	5130	5130	5100	231
659	20231018	090600	202330020	5130	5110	5140	5100	2625
660	20231018	090500	188940200	5100	5100	5130	5100	1316
661	20231018	090400	182227010	5100	5150	5170	5100	5895
662	20231018	090300	152055330	5170	5130	5170	5130	2126
663	20231018	090200	141123810	5130	5130	5180	5130	1710
664	20231018	090100	132323950	5130	5260	5260	5100	8316
665	20231018	090000	89387490	5260	5180	5280	5180	16562