KissMeData/003720/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183900	1034220180	4970	4970	4970	4970	3229
3	20231011	183800	1034220180	4970	4970	4970	4970	0
4	20231011	183700	1034220180	4970	4970	4970	4970	0
5	20231011	183600	1034220180	4970	4970	4970	4970	0
6	20231011	183500	1034220180	4970	4970	4970	4970	0
7	20231011	183400	1034220180	4970	4970	4970	4970	0
8	20231011	183300	1034220180	4970	4970	4970	4970	0
9	20231011	183200	1034220180	4970	4970	4970	4970	0
10	20231011	183100	1034220180	4970	4970	4970	4970	0
11	20231011	183000	1034220180	4970	4970	4970	4970	0
12	20231011	182900	1034220180	4970	4970	4970	4970	0
13	20231011	182800	1034220180	4970	4970	4970	4970	0
14	20231011	182700	1034220180	4970	4970	4970	4970	0
15	20231011	182600	1034220180	4970	4970	4970	4970	0
16	20231011	182500	1034220180	4970	4970	4970	4970	0
17	20231011	182400	1034220180	4970	4970	4970	4970	0
18	20231011	182300	1034220180	4970	4970	4970	4970	0
19	20231011	182200	1034220180	4970	4970	4970	4970	0
20	20231011	182100	1034220180	4970	4970	4970	4970	0
21	20231011	182000	1034220180	4970	4970	4970	4970	0
22	20231011	181900	1034220180	4970	4970	4970	4970	0
23	20231011	181800	1034220180	4970	4970	4970	4970	0
24	20231011	181700	1034220180	4970	4970	4970	4970	0
25	20231011	181600	1034220180	4970	4970	4970	4970	0
26	20231011	181500	1034220180	4970	4970	4970	4970	0
27	20231011	181400	1034220180	4970	4970	4970	4970	0
28	20231011	181300	1034220180	4970	4970	4970	4970	0
29	20231011	181200	1034220180	4970	4970	4970	4970	0
30	20231011	181100	1034220180	4970	4970	4970	4970	0
31	20231011	181000	1034220180	4970	4970	4970	4970	0
32	20231011	180900	1034220180	4970	4970	4970	4970	3229
33	20231011	180800	1034220180	4970	4970	4970	4970	0
34	20231011	180700	1034220180	4970	4970	4970	4970	0
35	20231011	180600	1034220180	4970	4970	4970	4970	0
36	20231011	180500	1034220180	4970	4970	4970	4970	0
37	20231011	180400	1034220180	4970	4970	4970	4970	0
38	20231011	180300	1034220180	4970	4970	4970	4970	0
39	20231011	180200	1034220180	4970	4970	4970	4970	0
40	20231011	180100	1034220180	4970	4970	4970	4970	0
41	20231011	180000	1034220180	4970	4970	4970	4970	0
42	20231011	175900	1034220180	4970	4970	4970	4970	0
43	20231011	175800	1034220180	4970	4970	4970	4970	0
44	20231011	175700	1034220180	4970	4970	4970	4970	0
45	20231011	175600	1034220180	4970	4970	4970	4970	0
46	20231011	175500	1034220180	4970	4970	4970	4970	0
47	20231011	175400	1034220180	4970	4970	4970	4970	0
48	20231011	175300	1034220180	4970	4970	4970	4970	0
49	20231011	175200	1034220180	4970	4970	4970	4970	0
50	20231011	175100	1034220180	4970	4970	4970	4970	0
51	20231011	175000	1034220180	4970	4970	4970	4970	0
52	20231011	174900	1034220180	4970	4970	4970	4970	0
53	20231011	174800	1034220180	4970	4970	4970	4970	0
54	20231011	174700	1034220180	4970	4970	4970	4970	0
55	20231011	174600	1034220180	4970	4970	4970	4970	0
56	20231011	174500	1034220180	4970	4970	4970	4970	0
57	20231011	174400	1034220180	4970	4970	4970	4970	0
58	20231011	174300	1034220180	4970	4970	4970	4970	0
59	20231011	174200	1034220180	4970	4970	4970	4970	0
60	20231011	174100	1034220180	4970	4970	4970	4970	0
61	20231011	174000	1034220180	4970	4970	4970	4970	0
62	20231011	173900	1034220180	4970	4970	4970	4970	3229
63	20231011	173800	1034220180	4970	4970	4970	4970	0
64	20231011	173700	1034220180	4970	4970	4970	4970	0
65	20231011	173600	1034220180	4970	4970	4970	4970	0
66	20231011	173500	1034220180	4970	4970	4970	4970	0
67	20231011	173400	1034220180	4970	4970	4970	4970	0
68	20231011	173300	1034220180	4970	4970	4970	4970	0
69	20231011	173200	1034220180	4970	4970	4970	4970	0
70	20231011	173100	1034220180	4970	4970	4970	4970	0
71	20231011	173000	1034220180	4970	4970	4970	4970	0
72	20231011	172900	1034220180	4970	4970	4970	4970	0
73	20231011	172800	1034220180	4970	4970	4970	4970	0
74	20231011	172700	1034220180	4970	4970	4970	4970	0
75	20231011	172600	1034220180	4970	4970	4970	4970	0
76	20231011	172500	1034220180	4970	4970	4970	4970	0
77	20231011	172400	1034220180	4970	4970	4970	4970	0
78	20231011	172300	1034220180	4970	4970	4970	4970	0
79	20231011	172200	1034220180	4970	4970	4970	4970	0
80	20231011	172100	1034220180	4970	4970	4970	4970	0
81	20231011	172000	1034220180	4970	4970	4970	4970	0
82	20231011	171900	1034220180	4970	4970	4970	4970	0
83	20231011	171800	1034220180	4970	4970	4970	4970	0
84	20231011	171700	1034220180	4970	4970	4970	4970	0
85	20231011	171600	1034220180	4970	4970	4970	4970	0
86	20231011	171500	1034220180	4970	4970	4970	4970	0
87	20231011	171400	1034220180	4970	4970	4970	4970	0
88	20231011	171300	1034220180	4970	4970	4970	4970	0
89	20231011	171200	1034220180	4970	4970	4970	4970	0
90	20231011	171100	1034220180	4970	4970	4970	4970	0
91	20231011	171000	1034220180	4970	4970	4970	4970	0
92	20231011	170900	1034220180	4970	4970	4970	4970	3229
93	20231011	170800	1034220180	4970	4970	4970	4970	0
94	20231011	170700	1034220180	4970	4970	4970	4970	0
95	20231011	170600	1034220180	4970	4970	4970	4970	0
96	20231011	170500	1034220180	4970	4970	4970	4970	0
97	20231011	170400	1034220180	4970	4970	4970	4970	0
98	20231011	170300	1034220180	4970	4970	4970	4970	0
99	20231011	170200	1034220180	4970	4970	4970	4970	0
100	20231011	170100	1034220180	4970	4970	4970	4970	0
101	20231011	170000	1034220180	4970	4970	4970	4970	0
102	20231011	165900	1034220180	4970	4970	4970	4970	0
103	20231011	165800	1034220180	4970	4970	4970	4970	0
104	20231011	165700	1034220180	4970	4970	4970	4970	0
105	20231011	165600	1034220180	4970	4970	4970	4970	0
106	20231011	165500	1034220180	4970	4970	4970	4970	0
107	20231011	165400	1034220180	4970	4970	4970	4970	0
108	20231011	165300	1034220180	4970	4970	4970	4970	0
109	20231011	165200	1034220180	4970	4970	4970	4970	0
110	20231011	165100	1034220180	4970	4970	4970	4970	0
111	20231011	165000	1034220180	4970	4970	4970	4970	0
112	20231011	164900	1034220180	4970	4970	4970	4970	0
113	20231011	164800	1034220180	4970	4970	4970	4970	0
114	20231011	164700	1034220180	4970	4970	4970	4970	0
115	20231011	164600	1034220180	4970	4970	4970	4970	0
116	20231011	164500	1034220180	4970	4970	4970	4970	0
117	20231011	164400	1034220180	4970	4970	4970	4970	0
118	20231011	164300	1034220180	4970	4970	4970	4970	0
119	20231011	164200	1034220180	4970	4970	4970	4970	0
120	20231011	164100	1034220180	4970	4970	4970	4970	0
121	20231011	164000	1034220180	4970	4970	4970	4970	0
122	20231011	163900	1034220180	4970	4970	4970	4970	3229
123	20231011	163800	1034220180	4970	4970	4970	4970	0
124	20231011	163700	1034220180	4970	4970	4970	4970	0
125	20231011	163600	1034220180	4970	4970	4970	4970	0
126	20231011	163500	1034220180	4970	4970	4970	4970	0
127	20231011	163400	1034220180	4970	4970	4970	4970	0
128	20231011	163300	1034220180	4970	4970	4970	4970	0
129	20231011	163200	1034220180	4970	4970	4970	4970	0
130	20231011	163100	1034220180	4970	4970	4970	4970	0
131	20231011	163000	1034220180	4970	4970	4970	4970	0
132	20231011	162900	1034220180	4970	4970	4970	4970	0
133	20231011	162800	1034220180	4970	4970	4970	4970	0
134	20231011	162700	1034220180	4970	4970	4970	4970	0
135	20231011	162600	1034220180	4970	4970	4970	4970	0
136	20231011	162500	1034220180	4970	4970	4970	4970	0
137	20231011	162400	1034220180	4970	4970	4970	4970	0
138	20231011	162300	1034220180	4970	4970	4970	4970	0
139	20231011	162200	1034220180	4970	4970	4970	4970	0
140	20231011	162100	1034220180	4970	4970	4970	4970	0
141	20231011	162000	1034220180	4970	4970	4970	4970	0
142	20231011	161900	1034220180	4970	4970	4970	4970	0
143	20231011	161800	1034220180	4970	4970	4970	4970	0
144	20231011	161700	1034220180	4970	4970	4970	4970	0
145	20231011	161600	1034220180	4970	4970	4970	4970	0
146	20231011	161500	1034220180	4970	4970	4970	4970	0
147	20231011	161400	1034220180	4970	4970	4970	4970	0
148	20231011	161300	1034220180	4970	4970	4970	4970	0
149	20231011	161200	1034220180	4970	4970	4970	4970	0
150	20231011	161100	1034220180	4970	4970	4970	4970	0
151	20231011	161000	1034220180	4970	4970	4970	4970	0
152	20231011	160900	1034220180	4970	4970	4970	4970	3229
153	20231011	160800	1034220180	4970	4970	4970	4970	0
154	20231011	160700	1034220180	4970	4970	4970	4970	0
155	20231011	160600	1034220180	4970	4970	4970	4970	0
156	20231011	160500	1034220180	4970	4970	4970	4970	0
157	20231011	160400	1034220180	4970	4970	4970	4970	0
158	20231011	160300	1034220180	4970	4970	4970	4970	0
159	20231011	160200	1034220180	4970	4970	4970	4970	0
160	20231011	160100	1034220180	4970	4970	4970	4970	0
161	20231011	160000	1034220180	4970	4970	4970	4970	0
162	20231011	155900	1034220180	4970	4970	4970	4970	0
163	20231011	155800	1034220180	4970	4970	4970	4970	0
164	20231011	155700	1034220180	4970	4970	4970	4970	0
165	20231011	155600	1034220180	4970	4970	4970	4970	0
166	20231011	155500	1034220180	4970	4970	4970	4970	0
167	20231011	155400	1034220180	4970	4970	4970	4970	0
168	20231011	155300	1034220180	4970	4970	4970	4970	0
169	20231011	155200	1034220180	4970	4970	4970	4970	0
170	20231011	155100	1034220180	4970	4970	4970	4970	0
171	20231011	155000	1034220180	4970	4970	4970	4970	0
172	20231011	154900	1034220180	4970	4970	4970	4970	0
173	20231011	154800	1034220180	4970	4970	4970	4970	0
174	20231011	154700	1034220180	4970	4970	4970	4970	0
175	20231011	154600	1034220180	4970	4970	4970	4970	0
176	20231011	154500	1034220180	4970	4970	4970	4970	0
177	20231011	154400	1034220180	4970	4970	4970	4970	0
178	20231011	154300	1034220180	4970	4970	4970	4970	0
179	20231011	154200	1034220180	4970	4970	4970	4970	0
180	20231011	154100	1034220180	4970	4970	4970	4970	0
181	20231011	154000	1034220180	4970	4970	4970	4970	0
182	20231011	153900	1034220180	4970	4970	4970	4970	3229
183	20231011	153800	1034220180	4970	4970	4970	4970	0
184	20231011	153700	1034220180	4970	4970	4970	4970	0
185	20231011	153600	1034220180	4970	4970	4970	4970	0
186	20231011	153500	1034220180	4970	4970	4970	4970	0
187	20231011	153400	1034220180	4970	4970	4970	4970	0
188	20231011	153300	1034220180	4970	4970	4970	4970	0
189	20231011	153200	1034220180	4970	4970	4970	4970	0
190	20231011	153100	1034220180	4970	4970	4970	4970	0
191	20231011	153000	1034220180	4970	4970	4970	4970	3229
192	20231011	152900	1018172050	4975	4975	4975	4975	0
193	20231011	152800	1018172050	4975	4975	4975	4975	0
194	20231011	152700	1018172050	4975	4975	4975	4975	0
195	20231011	152600	1018172050	4975	4975	4975	4975	0
196	20231011	152500	1018172050	4975	4975	4975	4975	0
197	20231011	152400	1018172050	4975	4975	4975	4975	0
198	20231011	152300	1018172050	4975	4975	4975	4975	0
199	20231011	152200	1018172050	4975	4975	4975	4975	0
200	20231011	152100	1018172050	4975	4975	4975	4975	0
201	20231011	152000	1018172050	4975	4975	4975	4975	0
202	20231011	151900	1018172050	4975	4975	4980	4975	472
203	20231011	151800	1015823835	4975	4970	4975	4970	156
204	20231011	151700	1015048505	4970	4965	4970	4965	742
205	20231011	151600	1011364145	4975	4970	4975	4965	28
206	20231011	151500	1011224980	4975	4970	4975	4970	360
207	20231011	151400	1009435380	4970	4975	4975	4970	668
208	20231011	151300	1006113645	4975	4975	4975	4975	575
209	20231011	151200	1003253020	4975	4975	4975	4975	280
210	20231011	151100	1001860020	4980	4980	4990	4980	5105
211	20231011	151000	976407875	4985	4990	4990	4980	257
212	20231011	150900	975125810	4990	4985	4990	4985	133
213	20231011	150800	974462795	4985	4985	4985	4980	3220
214	20231011	150700	958420795	4990	4990	4995	4990	133
215	20231011	150600	957757080	4995	4995	4995	4995	200
216	20231011	150500	956758080	4995	4995	4995	4995	0
217	20231011	150400	956758080	4995	4985	4995	4985	449
218	20231011	150300	954519055	4990	4990	4990	4990	12
219	20231011	150200	954459175	4990	5000	5000	4990	2019
220	20231011	150100	944384110	5000	5000	5000	4990	849
221	20231011	150000	940146135	5000	5000	5000	5000	1
222	20231011	145900	940141135	4995	5000	5000	4995	2
223	20231011	145800	940131140	4995	4995	4995	4995	1
224	20231011	145700	940126145	5000	4995	5000	4995	63
225	20231011	145600	939811155	5000	5000	5000	5000	100
226	20231011	145500	939311155	5000	5000	5000	5000	366
227	20231011	145400	937481155	5000	5000	5000	5000	27
228	20231011	145300	937346155	5000	4995	5000	4995	263
229	20231011	145200	936032465	4995	4995	4995	4995	50
230	20231011	145100	935782715	4995	4990	4995	4990	585
231	20231011	145000	932863005	4990	4990	4990	4990	294
232	20231011	144900	931395945	5000	5000	5000	5000	0
233	20231011	144800	931395945	5000	5000	5000	5000	0
234	20231011	144700	931395945	5000	5000	5000	5000	101
235	20231011	144600	930890945	5000	4990	5000	4990	64
236	20231011	144500	930571575	4990	5010	5010	4990	168
237	20231011	144400	929732405	5010	5000	5010	5000	573
238	20231011	144300	926863395	5000	4995	5000	4995	70
239	20231011	144200	926513735	4995	4995	4995	4990	350
240	20231011	144100	924765890	5000	5000	5000	5000	0
241	20231011	144000	924765890	5000	5000	5000	5000	0
242	20231011	143900	924765890	5000	4990	5000	4990	5
243	20231011	143800	924740925	5000	4990	5000	4990	500
244	20231011	143700	922242470	4990	4990	4990	4990	50
245	20231011	143600	921992970	4990	4990	4990	4990	50
246	20231011	143500	921743470	4975	4975	4975	4975	0
247	20231011	143400	921743470	4975	4995	4995	4975	201
248	20231011	143300	920740745	4995	4995	4995	4995	1
249	20231011	143200	920735750	4995	4995	4995	4995	0
250	20231011	143100	920735750	4995	5000	5000	4995	7
251	20231011	143000	920700755	4995	4995	4995	4995	0
252	20231011	142900	920700755	4995	4995	4995	4995	0
253	20231011	142800	920700755	4995	4995	4995	4995	800
254	20231011	142700	916704755	4995	4995	4995	4995	0
255	20231011	142600	916704755	4995	5000	5000	4995	100
256	20231011	142500	916205240	5000	5000	5000	5000	408
257	20231011	142400	914165240	5000	5000	5000	5000	890
258	20231011	142300	909715240	5000	5000	5000	5000	2476
259	20231011	142200	897335240	5000	4995	5000	4995	665
260	20231011	142100	894010275	4995	4995	4995	4995	40
261	20231011	142000	893810475	4990	4990	4990	4990	1043
262	20231011	141900	888605905	4995	4995	4995	4995	214
263	20231011	141800	887536975	4995	4995	4995	4995	49
264	20231011	141700	887292220	4995	4995	4995	4995	20
265	20231011	141600	887192320	4990	4990	4990	4990	1
266	20231011	141500	887187330	4995	4990	4995	4990	173
267	20231011	141400	886324055	4990	4985	4990	4985	30
268	20231011	141300	886174360	4975	4955	4975	4955	2808
269	20231011	141200	872226865	4955	4955	4955	4955	2134
270	20231011	141100	861652895	4960	4955	4960	4955	727
271	20231011	141000	858050040	4950	4950	4950	4950	0
272	20231011	140900	858050040	4950	4950	4950	4950	126
273	20231011	140800	857426340	4950	4955	4955	4950	734
274	20231011	140700	853792690	4955	4950	4955	4950	471
275	20231011	140600	851461235	4955	4965	4965	4950	1084
276	20231011	140500	846088510	4965	4965	4965	4965	28
277	20231011	140400	845949490	4970	4970	4970	4970	574
278	20231011	140300	843096710	4970	4970	4970	4970	0
279	20231011	140200	843096710	4970	4970	4970	4970	527
280	20231011	140100	840477520	4960	4955	4960	4950	1506
281	20231011	140000	833014300	4955	4970	4970	4910	12943
282	20231011	135900	768945820	4975	4975	4975	4975	16
283	20231011	135800	768866220	4975	4975	4975	4975	0
284	20231011	135700	768866220	4975	4970	4975	4970	5124
285	20231011	135600	743394115	4975	4980	4980	4975	1647
286	20231011	135500	735197545	4980	4980	4980	4980	55
287	20231011	135400	734923645	4985	4985	4985	4985	20
288	20231011	135300	734823945	4985	4985	4985	4985	2
289	20231011	135200	734813975	4985	4985	4985	4985	15
290	20231011	135100	734739200	4985	4980	4985	4975	1672
291	20231011	135000	726416610	4980	4980	4980	4980	89
292	20231011	134900	725973390	4980	4975	4980	4975	36
293	20231011	134800	725794115	4975	4975	4975	4975	0
294	20231011	134700	725794115	4975	4975	4975	4975	330
295	20231011	134600	724152365	4980	4985	4985	4980	1708
296	20231011	134500	715643005	4990	4985	4990	4985	719
297	20231011	134400	712058745	4985	4985	4985	4985	985
298	20231011	134300	707148520	4985	4990	4990	4985	37
299	20231011	134200	706964070	4985	4985	4985	4985	0
300	20231011	134100	706964070	4985	4980	4985	4980	1133
301	20231011	134000	701316910	4975	4975	4975	4975	21
302	20231011	133900	701212435	4975	4980	4980	4975	980
303	20231011	133800	696334365	4980	4980	4980	4980	1000
304	20231011	133700	691354365	4985	4985	4985	4985	0
305	20231011	133600	691354365	4985	4985	4985	4985	1147
306	20231011	133500	685636570	4990	4985	4990	4985	200
307	20231011	133400	684639070	4990	4990	4990	4990	8
308	20231011	133300	684599150	4990	4990	4990	4990	0
309	20231011	133200	684599150	4990	4985	4990	4985	498
310	20231011	133100	682116595	4985	4995	4995	4985	514
311	20231011	133000	679549285	4985	4995	4995	4985	1471
312	20231011	132900	672207535	5000	5000	5000	5000	2098
313	20231011	132800	661717535	5010	5010	5010	5010	0
314	20231011	132700	661717535	5010	5010	5010	5010	101
315	20231011	132600	661211525	5000	5000	5000	5000	1
316	20231011	132500	661206525	5000	5000	5000	5000	25
317	20231011	132400	661081525	5000	5000	5000	5000	1501
318	20231011	132300	653576525	5010	5010	5010	5010	146
319	20231011	132200	652845065	5010	5010	5010	5010	500
320	20231011	132100	650340065	5000	5020	5020	5000	2050
321	20231011	132000	640084765	5030	5030	5030	5030	0
322	20231011	131900	640084765	5030	5030	5030	5030	0
323	20231011	131800	640084765	5030	5030	5030	5030	155
324	20231011	131700	639305115	5030	5030	5030	5030	45
325	20231011	131600	639078765	5020	5020	5020	5020	101
326	20231011	131500	638571745	5010	5010	5010	5010	300
327	20231011	131400	637068745	5020	5020	5020	5020	564
328	20231011	131300	634237465	5010	5010	5010	5010	168
329	20231011	131200	633395785	5010	5000	5010	5000	23
330	20231011	131100	633280755	4995	5000	5000	4995	2810
331	20231011	131000	619242975	5000	5000	5000	5000	311
332	20231011	130900	617687975	5000	5010	5010	5000	22
333	20231011	130800	617577855	5010	5010	5010	5010	90
334	20231011	130700	617126955	5010	5010	5010	5010	20
335	20231011	130600	617026755	5010	5010	5010	5010	0
336	20231011	130500	617026755	5010	5010	5010	5010	1
337	20231011	130400	617021745	5010	5010	5010	5010	0
338	20231011	130300	617021745	5010	5010	5010	5010	0
339	20231011	130200	617021745	5010	5010	5010	5010	0
340	20231011	130100	617021745	5010	5010	5010	5010	0
341	20231011	130000	617021745	5010	4995	5010	4995	12
342	20231011	125900	616961775	5000	5000	5000	5000	1251
343	20231011	125800	610706775	5010	5010	5010	5010	0
344	20231011	125700	610706775	5010	5010	5010	5010	843
345	20231011	125600	606483345	5010	5010	5010	5010	2
346	20231011	125500	606473325	5000	5000	5000	5000	0
347	20231011	125400	606473325	5000	5000	5000	5000	1
348	20231011	125300	606468325	5000	5000	5000	5000	0
349	20231011	125200	606468325	5000	5020	5020	5000	7805
350	20231011	125100	567403365	5030	5030	5030	5030	20
351	20231011	125000	567302765	5030	5030	5030	5030	10
352	20231011	124900	567252465	5030	5030	5030	5030	1
353	20231011	124800	567247435	5020	5020	5020	5020	1
354	20231011	124700	567242415	5030	5030	5030	5030	126
355	20231011	124600	566608635	5030	5030	5030	5030	201
356	20231011	124500	565597605	5040	5040	5040	5040	0
357	20231011	124400	565597605	5040	5040	5040	5040	1
358	20231011	124300	565592565	5030	5030	5030	5030	0
359	20231011	124200	565592565	5030	5040	5040	5030	132
360	20231011	124100	564927605	5030	5030	5030	5030	1
361	20231011	124000	564922575	5030	5030	5030	5030	0
362	20231011	123900	564922575	5030	5030	5030	5030	0
363	20231011	123800	564922575	5030	5030	5030	5030	1
364	20231011	123700	564917545	5020	5020	5020	5020	10
365	20231011	123600	564867345	5020	5020	5020	5020	215
366	20231011	123500	563788045	5020	5030	5030	5020	45
367	20231011	123400	563561995	5030	5030	5030	5030	105
368	20231011	123300	563033845	5030	5030	5030	5030	0
369	20231011	123200	563033845	5030	5030	5030	5030	118
370	20231011	123100	562440305	5020	5030	5030	5020	33
371	20231011	123000	562274625	5030	5020	5030	5020	71
372	20231011	122900	561918005	5020	5020	5020	5020	2
373	20231011	122800	561907965	5030	5030	5030	5030	0
374	20231011	122700	561907965	5030	5030	5030	5030	0
375	20231011	122600	561907965	5030	5030	5030	5030	300
376	20231011	122500	560398965	5030	5030	5030	5030	1611
377	20231011	122400	552295635	5020	5020	5020	5020	0
378	20231011	122300	552295635	5020	5020	5020	5020	51
379	20231011	122200	552039615	5020	5020	5020	5020	148
380	20231011	122100	551296655	5020	5020	5020	5020	27
381	20231011	122000	551161115	5010	5010	5010	5010	0
382	20231011	121900	551161115	5010	5020	5020	5010	1165
383	20231011	121800	545314465	5010	5010	5010	5010	0
384	20231011	121700	545314465	5010	5010	5010	5010	21
385	20231011	121600	545209255	5010	5010	5010	5010	263
386	20231011	121500	543891625	5010	5010	5010	5010	401
387	20231011	121400	541882615	5020	5020	5020	5020	0
388	20231011	121300	541882615	5020	5020	5020	5020	0
389	20231011	121200	541882615	5020	5020	5020	5020	64
390	20231011	121100	541561335	5020	5020	5020	5020	3315
391	20231011	121000	524920035	5030	5030	5030	5030	1
392	20231011	120900	524915005	5020	5020	5020	5020	0
393	20231011	120800	524915005	5020	5020	5020	5020	32
394	20231011	120700	524754365	5020	5020	5020	5020	0
395	20231011	120600	524754365	5020	5020	5020	5020	0
396	20231011	120500	524754365	5020	5020	5020	5020	2
397	20231011	120400	524744325	5030	5030	5030	5030	1
398	20231011	120300	524739295	5020	5030	5030	5020	27
399	20231011	120200	524603685	5030	5030	5030	5030	1472
400	20231011	120100	517199525	5040	5040	5040	5040	0
401	20231011	120000	517199525	5040	5040	5040	5040	0
402	20231011	115900	517199525	5040	5040	5040	5040	19
403	20231011	115800	517103765	5040	5040	5040	5040	1
404	20231011	115700	517098725	5040	5040	5040	5040	0
405	20231011	115600	517098725	5040	5040	5040	5040	306
406	20231011	115500	515556485	5040	5040	5040	5040	2
407	20231011	115400	515546405	5050	5050	5050	5050	9
408	20231011	115300	515500955	5040	5040	5040	5040	47
409	20231011	115200	515264075	5040	5030	5040	5030	201
410	20231011	115100	514251045	5030	5030	5030	5030	987
411	20231011	115000	509286435	5030	5030	5030	5030	0
412	20231011	114900	509286435	5030	5040	5040	5030	101
413	20231011	114800	508777405	5040	5040	5040	5040	308
414	20231011	114700	507225085	5040	5040	5040	5040	0
415	20231011	114600	507225085	5040	5050	5050	5040	5
416	20231011	114500	507199845	5050	5050	5050	5050	6
417	20231011	114400	507169545	5050	5050	5050	5050	0
418	20231011	114300	507169545	5050	5050	5050	5050	0
419	20231011	114200	507169545	5050	5050	5050	5050	0
420	20231011	114100	507169545	5050	5050	5050	5050	0
421	20231011	114000	507169545	5050	5050	5050	5050	0
422	20231011	113900	507169545	5050	5050	5050	5050	0
423	20231011	113800	507169545	5050	5060	5060	5050	5
424	20231011	113700	507144275	5060	5060	5060	5060	0
425	20231011	113600	507144275	5060	5040	5060	5040	211
426	20231011	113500	506079615	5040	5040	5040	5040	0
427	20231011	113400	506079615	5040	5040	5040	5040	0
428	20231011	113300	506079615	5040	5040	5040	5040	0
429	20231011	113200	506079615	5040	5040	5040	5040	0
430	20231011	113100	506079615	5040	5040	5040	5040	0
431	20231011	113000	506079615	5040	5040	5040	5040	0
432	20231011	112900	506079615	5040	5040	5040	5040	1206
433	20231011	112800	500001375	5040	5040	5040	5040	0
434	20231011	112700	500001375	5040	5040	5040	5040	0
435	20231011	112600	500001375	5040	5040	5040	5040	10
436	20231011	112500	499950975	5030	5030	5030	5030	0
437	20231011	112400	499950975	5030	5040	5040	5030	220
438	20231011	112300	498844175	5040	5040	5040	5040	20
439	20231011	112200	498743375	5040	5040	5040	5040	0
440	20231011	112100	498743375	5040	5040	5040	5040	0
441	20231011	112000	498743375	5040	5040	5040	5040	20
442	20231011	111900	498642575	5030	5030	5030	5030	511
443	20231011	111800	496072245	5030	5040	5040	5030	549
444	20231011	111700	493306275	5030	5030	5030	5030	300
445	20231011	111600	491797275	5040	5040	5040	5040	0
446	20231011	111500	491797275	5040	5050	5050	5040	3276
447	20231011	111400	475276235	5050	5050	5050	5050	20
448	20231011	111300	475175235	5040	5040	5040	5040	321
449	20231011	111200	473557395	5050	5040	5050	5040	1862
450	20231011	111100	464154795	5050	5050	5050	5050	0
451	20231011	111000	464154795	5050	5050	5050	5050	0
452	20231011	110900	464154795	5050	5050	5050	5050	1
453	20231011	110800	464149745	5040	5040	5040	5040	0
454	20231011	110700	464149745	5040	5040	5050	5040	52
455	20231011	110600	463887655	5050	5040	5050	5040	1002
456	20231011	110500	458837555	5040	5040	5040	5040	0
457	20231011	110400	458837555	5040	5040	5040	5040	0
458	20231011	110300	458837555	5040	5040	5040	5040	2562
459	20231011	110200	445925075	5040	5040	5040	5040	1050
460	20231011	110100	440633075	5050	5050	5050	5050	0
461	20231011	110000	440633075	5050	5050	5050	5050	2793
462	20231011	105900	426528425	5060	5060	5060	5060	0
463	20231011	105800	426528425	5060	5050	5060	5050	2
464	20231011	105700	426518315	5060	5060	5060	5060	13
465	20231011	105600	426452535	5050	5060	5060	5050	505
466	20231011	105500	423902235	5060	5060	5060	5060	0
467	20231011	105400	423902235	5060	5060	5060	5060	5
468	20231011	105300	423876935	5060	5060	5060	5060	65
469	20231011	105200	423548035	5070	5070	5070	5070	0
470	20231011	105100	423548035	5070	5070	5070	5070	0
471	20231011	105000	423548035	5070	5070	5070	5070	30
472	20231011	104900	423395935	5070	5070	5070	5060	987
473	20231011	104800	418391865	5070	5070	5070	5070	1
474	20231011	104700	418386795	5060	5060	5060	5060	1
475	20231011	104600	418381735	5070	5060	5070	5060	35
476	20231011	104500	418204615	5060	5060	5060	5060	150
477	20231011	104400	417445615	5060	5060	5060	5060	6
478	20231011	104300	417415255	5060	5050	5060	5050	20
479	20231011	104200	417314245	5050	5050	5050	5050	0
480	20231011	104100	417314245	5050	5050	5050	5050	66
481	20231011	104000	416980945	5060	5060	5060	5060	0
482	20231011	103900	416980945	5060	5050	5060	5050	20
483	20231011	103800	416879775	5050	5050	5050	5050	0
484	20231011	103700	416879775	5050	5060	5060	5050	2530
485	20231011	103600	404100975	5060	5060	5060	5060	0
486	20231011	103500	404100975	5060	5060	5060	5060	0
487	20231011	103400	404100975	5060	5060	5060	5060	100
488	20231011	103300	403594975	5060	5060	5060	5060	0
489	20231011	103200	403594975	5060	5060	5060	5060	0
490	20231011	103100	403594975	5060	5040	5060	5040	1977
491	20231011	103000	393630875	5040	5040	5040	5040	0
492	20231011	102900	393630875	5040	5040	5040	5040	0
493	20231011	102800	393630875	5040	5030	5040	5030	7
494	20231011	102700	393595655	5040	5040	5040	5040	0
495	20231011	102600	393595655	5040	5030	5040	5030	1091
496	20231011	102500	388106265	5030	5030	5030	5030	4592
497	20231011	102400	365008505	5030	5030	5030	5030	1500
498	20231011	102300	357463505	5030	5030	5030	5030	0
499	20231011	102200	357463505	5030	5060	5060	5030	3001
500	20231011	102100	342361285	5050	5050	5050	5050	17
501	20231011	102000	342275435	5050	5050	5050	5050	82
502	20231011	101900	341861335	5050	5050	5050	5050	25
503	20231011	101800	341735085	5050	5050	5050	5050	2
504	20231011	101700	341724985	5050	5050	5050	5040	113
505	20231011	101600	341154345	5050	5040	5050	5040	232
506	20231011	101500	339985055	5040	5040	5040	5040	0
507	20231011	101400	339985055	5040	5050	5050	5040	1500
508	20231011	101300	332424055	5050	5050	5050	5040	400
509	20231011	101200	330406485	5050	5060	5060	5050	1100
510	20231011	101100	324850485	5060	5060	5060	5060	111
511	20231011	101000	324288825	5050	5050	5050	5050	0
512	20231011	100900	324288825	5050	5050	5050	5050	50
513	20231011	100800	324036325	5060	5050	5060	5050	147
514	20231011	100700	323293875	5050	5070	5070	5050	182
515	20231011	100600	322373975	5070	5070	5070	5070	0
516	20231011	100500	322373975	5070	5070	5070	5070	0
517	20231011	100400	322373975	5070	5070	5070	5070	0
518	20231011	100300	322373975	5070	5070	5070	5070	2
519	20231011	100200	322363835	5070	5070	5070	5070	1
520	20231011	100100	322358765	5070	5060	5070	5060	21
521	20231011	100000	322252305	5070	5070	5070	5050	1002
522	20231011	095900	317187075	5070	5060	5070	5060	14
523	20231011	095800	317116125	5080	5060	5080	5060	7
524	20231011	095700	317080665	5060	5070	5070	5060	7
525	20231011	095600	317045225	5080	5080	5080	5060	1203
526	20231011	095500	310958005	5080	5070	5080	5070	97
527	20231011	095400	310465265	5070	5070	5070	5070	90
528	20231011	095300	310008965	5080	5070	5080	5070	132
529	20231011	095200	309339605	5070	5050	5070	5050	2288
530	20231011	095100	297752425	5050	5040	5050	5040	61
531	20231011	095000	297444385	5050	5050	5050	5040	1149
532	20231011	094900	291651935	5050	5050	5050	5050	1000
533	20231011	094800	286601935	5060	5060	5060	5060	111
534	20231011	094700	286040275	5060	5060	5060	5060	649
535	20231011	094600	282756335	5090	5060	5090	5060	5
536	20231011	094500	282731005	5090	5090	5090	5090	5
537	20231011	094400	282705555	5060	5100	5100	5060	4158
538	20231011	094300	261659815	5100	5100	5100	5100	1
539	20231011	094200	261654715	5100	5100	5100	5100	0
540	20231011	094100	261654715	5100	5100	5100	5100	1
541	20231011	094000	261649615	5100	5100	5100	5100	200
542	20231011	093900	260629615	5100	5090	5100	5060	2031
543	20231011	093800	250327055	5100	5100	5100	5100	115
544	20231011	093700	249740555	5100	5100	5110	5100	1017
545	20231011	093600	244552565	5110	5110	5110	5110	3
546	20231011	093500	244537235	5100	5100	5100	5090	2768
547	20231011	093400	230425435	5100	5080	5100	5080	4060
548	20231011	093300	209753055	5080	5050	5080	5050	1687
549	20231011	093200	201188785	5070	5060	5070	5050	102
550	20231011	093100	200673145	5070	5060	5070	5060	393
551	20231011	093000	198684555	5040	5080	5080	5040	3995
552	20231011	092900	178507375	5080	5080	5080	5080	0
553	20231011	092800	178507375	5080	5080	5080	5080	11
554	20231011	092700	178451495	5070	5070	5070	5070	311
555	20231011	092600	176874725	5070	5070	5090	5070	707
556	20231011	092500	173290215	5090	5070	5090	5070	741
557	20231011	092400	169527795	5080	5080	5080	5080	1
558	20231011	092300	169522715	5080	5080	5080	5080	398
559	20231011	092200	167500875	5090	5090	5100	5090	3315
560	20231011	092100	150614365	5090	5090	5090	5090	0
561	20231011	092000	150614365	5090	5080	5090	5080	3
562	20231011	091900	150599115	5090	5090	5090	5090	1
563	20231011	091800	150594025	5050	5080	5090	5050	2250
564	20231011	091700	139210745	5090	5080	5090	5080	5837
565	20231011	091600	109518655	5080	5070	5080	5070	647
566	20231011	091500	106238355	5060	5060	5060	5060	283
567	20231011	091400	104806375	5040	5040	5040	5040	51
568	20231011	091300	104549335	5070	5070	5070	5070	1
569	20231011	091200	104544265	5070	5070	5070	5070	2
570	20231011	091100	104534125	5070	5070	5070	5070	1
571	20231011	091000	104529055	5030	5070	5070	5030	65
572	20231011	090900	104201705	5070	5040	5070	5030	1653
573	20231011	090800	95827505	5040	5040	5040	5040	2197
574	20231011	090700	84754625	5050	5060	5060	5050	1162
575	20231011	090600	78886025	5060	5040	5060	5040	312
576	20231011	090500	77308505	5060	5050	5060	5050	999
577	20231011	090400	72262505	5040	5050	5050	5040	1044
578	20231011	090300	66993575	5050	5090	5100	5050	5438
579	20231011	090200	39404355	5050	5020	5050	5020	2112
580	20231011	090100	28774215	5020	5000	5020	4995	3337
581	20231011	090000	12085000	5000	5000	5000	5000	2417