KissMeData/036640/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191100	298049505	5030	5030	5030	5030	225
3	20231023	191000	298049505	5030	5030	5030	5030	0
4	20231023	190900	298049505	5030	5030	5030	5030	0
5	20231023	190800	298049505	5030	5030	5030	5030	0
6	20231023	190700	298049505	5030	5030	5030	5030	0
7	20231023	190600	298049505	5030	5030	5030	5030	0
8	20231023	190500	298049505	5030	5030	5030	5030	0
9	20231023	190400	298049505	5030	5030	5030	5030	0
10	20231023	190300	298049505	5030	5030	5030	5030	0
11	20231023	190200	298049505	5030	5030	5030	5030	0
12	20231023	190100	298049505	5030	5030	5030	5030	0
13	20231023	190000	298049505	5030	5030	5030	5030	0
14	20231023	185900	298049505	5030	5030	5030	5030	0
15	20231023	185800	298049505	5030	5030	5030	5030	0
16	20231023	185700	298049505	5030	5030	5030	5030	0
17	20231023	185600	298049505	5030	5030	5030	5030	0
18	20231023	185500	298049505	5030	5030	5030	5030	0
19	20231023	185400	298049505	5030	5030	5030	5030	0
20	20231023	185300	298049505	5030	5030	5030	5030	0
21	20231023	185200	298049505	5030	5030	5030	5030	0
22	20231023	185100	298049505	5030	5030	5030	5030	0
23	20231023	185000	298049505	5030	5030	5030	5030	0
24	20231023	184900	298049505	5030	5030	5030	5030	0
25	20231023	184800	298049505	5030	5030	5030	5030	0
26	20231023	184700	298049505	5030	5030	5030	5030	0
27	20231023	184600	298049505	5030	5030	5030	5030	0
28	20231023	184500	298049505	5030	5030	5030	5030	0
29	20231023	184400	298049505	5030	5030	5030	5030	0
30	20231023	184300	298049505	5030	5030	5030	5030	0
31	20231023	184200	298049505	5030	5030	5030	5030	0
32	20231023	184100	298049505	5030	5030	5030	5030	225
33	20231023	184000	298049505	5030	5030	5030	5030	0
34	20231023	183900	298049505	5030	5030	5030	5030	0
35	20231023	183800	298049505	5030	5030	5030	5030	0
36	20231023	183700	298049505	5030	5030	5030	5030	0
37	20231023	183600	298049505	5030	5030	5030	5030	0
38	20231023	183500	298049505	5030	5030	5030	5030	0
39	20231023	183400	298049505	5030	5030	5030	5030	0
40	20231023	183300	298049505	5030	5030	5030	5030	0
41	20231023	183200	298049505	5030	5030	5030	5030	0
42	20231023	183100	298049505	5030	5030	5030	5030	0
43	20231023	183000	298049505	5030	5030	5030	5030	0
44	20231023	182900	298049505	5030	5030	5030	5030	0
45	20231023	182800	298049505	5030	5030	5030	5030	0
46	20231023	182700	298049505	5030	5030	5030	5030	0
47	20231023	182600	298049505	5030	5030	5030	5030	0
48	20231023	182500	298049505	5030	5030	5030	5030	0
49	20231023	182400	298049505	5030	5030	5030	5030	0
50	20231023	182300	298049505	5030	5030	5030	5030	0
51	20231023	182200	298049505	5030	5030	5030	5030	0
52	20231023	182100	298049505	5030	5030	5030	5030	0
53	20231023	182000	298049505	5030	5030	5030	5030	0
54	20231023	181900	298049505	5030	5030	5030	5030	0
55	20231023	181800	298049505	5030	5030	5030	5030	0
56	20231023	181700	298049505	5030	5030	5030	5030	0
57	20231023	181600	298049505	5030	5030	5030	5030	0
58	20231023	181500	298049505	5030	5030	5030	5030	0
59	20231023	181400	298049505	5030	5030	5030	5030	0
60	20231023	181300	298049505	5030	5030	5030	5030	0
61	20231023	181200	298049505	5030	5030	5030	5030	0
62	20231023	181100	298049505	5030	5030	5030	5030	225
63	20231023	181000	298049505	5030	5030	5030	5030	0
64	20231023	180900	298049505	5030	5030	5030	5030	0
65	20231023	180800	298049505	5030	5030	5030	5030	0
66	20231023	180700	298049505	5030	5030	5030	5030	0
67	20231023	180600	298049505	5030	5030	5030	5030	0
68	20231023	180500	298049505	5030	5030	5030	5030	0
69	20231023	180400	298049505	5030	5030	5030	5030	0
70	20231023	180300	298049505	5030	5030	5030	5030	0
71	20231023	180200	298049505	5030	5030	5030	5030	0
72	20231023	180100	298049505	5030	5030	5030	5030	0
73	20231023	180000	298049505	5030	5030	5030	5030	0
74	20231023	175900	298049505	5030	5030	5030	5030	0
75	20231023	175800	298049505	5030	5030	5030	5030	0
76	20231023	175700	298049505	5030	5030	5030	5030	0
77	20231023	175600	298049505	5030	5030	5030	5030	0
78	20231023	175500	298049505	5030	5030	5030	5030	0
79	20231023	175400	298049505	5030	5030	5030	5030	0
80	20231023	175300	298049505	5030	5030	5030	5030	0
81	20231023	175200	298049505	5030	5030	5030	5030	0
82	20231023	175100	298049505	5030	5030	5030	5030	0
83	20231023	175000	298049505	5030	5030	5030	5030	0
84	20231023	174900	298049505	5030	5030	5030	5030	0
85	20231023	174800	298049505	5030	5030	5030	5030	0
86	20231023	174700	298049505	5030	5030	5030	5030	0
87	20231023	174600	298049505	5030	5030	5030	5030	0
88	20231023	174500	298049505	5030	5030	5030	5030	0
89	20231023	174400	298049505	5030	5030	5030	5030	0
90	20231023	174300	298049505	5030	5030	5030	5030	0
91	20231023	174200	298049505	5030	5030	5030	5030	0
92	20231023	174100	298049505	5030	5030	5030	5030	225
93	20231023	174000	298049505	5030	5030	5030	5030	0
94	20231023	173900	298049505	5030	5030	5030	5030	0
95	20231023	173800	298049505	5030	5030	5030	5030	0
96	20231023	173700	298049505	5030	5030	5030	5030	0
97	20231023	173600	298049505	5030	5030	5030	5030	0
98	20231023	173500	298049505	5030	5030	5030	5030	0
99	20231023	173400	298049505	5030	5030	5030	5030	0
100	20231023	173300	298049505	5030	5030	5030	5030	0
101	20231023	173200	298049505	5030	5030	5030	5030	0
102	20231023	173100	298049505	5030	5030	5030	5030	0
103	20231023	173000	298049505	5030	5030	5030	5030	0
104	20231023	172900	298049505	5030	5030	5030	5030	0
105	20231023	172800	298049505	5030	5030	5030	5030	0
106	20231023	172700	298049505	5030	5030	5030	5030	0
107	20231023	172600	298049505	5030	5030	5030	5030	0
108	20231023	172500	298049505	5030	5030	5030	5030	0
109	20231023	172400	298049505	5030	5030	5030	5030	0
110	20231023	172300	298049505	5030	5030	5030	5030	0
111	20231023	172200	298049505	5030	5030	5030	5030	0
112	20231023	172100	298049505	5030	5030	5030	5030	0
113	20231023	172000	298049505	5030	5030	5030	5030	0
114	20231023	171900	298049505	5030	5030	5030	5030	0
115	20231023	171800	298049505	5030	5030	5030	5030	0
116	20231023	171700	298049505	5030	5030	5030	5030	0
117	20231023	171600	298049505	5030	5030	5030	5030	0
118	20231023	171500	298049505	5030	5030	5030	5030	0
119	20231023	171400	298049505	5030	5030	5030	5030	0
120	20231023	171300	298049505	5030	5030	5030	5030	0
121	20231023	171200	298049505	5030	5030	5030	5030	0
122	20231023	171100	298049505	5030	5030	5030	5030	225
123	20231023	171000	298049505	5030	5030	5030	5030	0
124	20231023	170900	298049505	5030	5030	5030	5030	0
125	20231023	170800	298049505	5030	5030	5030	5030	0
126	20231023	170700	298049505	5030	5030	5030	5030	0
127	20231023	170600	298049505	5030	5030	5030	5030	0
128	20231023	170500	298049505	5030	5030	5030	5030	0
129	20231023	170400	298049505	5030	5030	5030	5030	0
130	20231023	170300	298049505	5030	5030	5030	5030	0
131	20231023	170200	298049505	5030	5030	5030	5030	0
132	20231023	170100	298049505	5030	5030	5030	5030	0
133	20231023	170000	298049505	5030	5030	5030	5030	0
134	20231023	165900	298049505	5030	5030	5030	5030	0
135	20231023	165800	298049505	5030	5030	5030	5030	0
136	20231023	165700	298049505	5030	5030	5030	5030	0
137	20231023	165600	298049505	5030	5030	5030	5030	0
138	20231023	165500	298049505	5030	5030	5030	5030	0
139	20231023	165400	298049505	5030	5030	5030	5030	0
140	20231023	165300	298049505	5030	5030	5030	5030	0
141	20231023	165200	298049505	5030	5030	5030	5030	0
142	20231023	165100	298049505	5030	5030	5030	5030	0
143	20231023	165000	298049505	5030	5030	5030	5030	0
144	20231023	164900	298049505	5030	5030	5030	5030	0
145	20231023	164800	298049505	5030	5030	5030	5030	0
146	20231023	164700	298049505	5030	5030	5030	5030	0
147	20231023	164600	298049505	5030	5030	5030	5030	0
148	20231023	164500	298049505	5030	5030	5030	5030	0
149	20231023	164400	298049505	5030	5030	5030	5030	0
150	20231023	164300	298049505	5030	5030	5030	5030	0
151	20231023	164200	298049505	5030	5030	5030	5030	0
152	20231023	164100	298049505	5030	5030	5030	5030	225
153	20231023	164000	298049505	5030	5030	5030	5030	0
154	20231023	163900	298049505	5030	5030	5030	5030	0
155	20231023	163800	298049505	5030	5030	5030	5030	0
156	20231023	163700	298049505	5030	5030	5030	5030	0
157	20231023	163600	298049505	5030	5030	5030	5030	0
158	20231023	163500	298049505	5030	5030	5030	5030	0
159	20231023	163400	298049505	5030	5030	5030	5030	0
160	20231023	163300	298049505	5030	5030	5030	5030	0
161	20231023	163200	298049505	5030	5030	5030	5030	0
162	20231023	163100	298049505	5030	5030	5030	5030	0
163	20231023	163000	298049505	5030	5030	5030	5030	0
164	20231023	162900	298049505	5030	5030	5030	5030	0
165	20231023	162800	298049505	5030	5030	5030	5030	0
166	20231023	162700	298049505	5030	5030	5030	5030	0
167	20231023	162600	298049505	5030	5030	5030	5030	0
168	20231023	162500	298049505	5030	5030	5030	5030	0
169	20231023	162400	298049505	5030	5030	5030	5030	0
170	20231023	162300	298049505	5030	5030	5030	5030	0
171	20231023	162200	298049505	5030	5030	5030	5030	0
172	20231023	162100	298049505	5030	5030	5030	5030	0
173	20231023	162000	298049505	5030	5030	5030	5030	0
174	20231023	161900	298049505	5030	5030	5030	5030	0
175	20231023	161800	298049505	5030	5030	5030	5030	0
176	20231023	161700	298049505	5030	5030	5030	5030	0
177	20231023	161600	298049505	5030	5030	5030	5030	0
178	20231023	161500	298049505	5030	5030	5030	5030	0
179	20231023	161400	298049505	5030	5030	5030	5030	0
180	20231023	161300	298049505	5030	5030	5030	5030	0
181	20231023	161200	298049505	5030	5030	5030	5030	0
182	20231023	161100	298049505	5030	5030	5030	5030	225
183	20231023	161000	298049505	5030	5030	5030	5030	0
184	20231023	160900	298049505	5030	5030	5030	5030	0
185	20231023	160800	298049505	5030	5030	5030	5030	0
186	20231023	160700	298049505	5030	5030	5030	5030	0
187	20231023	160600	298049505	5030	5030	5030	5030	0
188	20231023	160500	298049505	5030	5030	5030	5030	0
189	20231023	160400	298049505	5030	5030	5030	5030	0
190	20231023	160300	298049505	5030	5030	5030	5030	0
191	20231023	160200	298049505	5030	5030	5030	5030	0
192	20231023	160100	298049505	5030	5030	5030	5030	0
193	20231023	160000	298049505	5030	5030	5030	5030	0
194	20231023	155900	298049505	5030	5030	5030	5030	0
195	20231023	155800	298049505	5030	5030	5030	5030	0
196	20231023	155700	298049505	5030	5030	5030	5030	0
197	20231023	155600	298049505	5030	5030	5030	5030	0
198	20231023	155500	298049505	5030	5030	5030	5030	0
199	20231023	155400	298049505	5030	5030	5030	5030	0
200	20231023	155300	298049505	5030	5030	5030	5030	0
201	20231023	155200	298049505	5030	5030	5030	5030	0
202	20231023	155100	298049505	5030	5030	5030	5030	0
203	20231023	155000	298049505	5030	5030	5030	5030	0
204	20231023	154900	298049505	5030	5030	5030	5030	0
205	20231023	154800	298049505	5030	5030	5030	5030	0
206	20231023	154700	298049505	5030	5030	5030	5030	0
207	20231023	154600	298049505	5030	5030	5030	5030	0
208	20231023	154500	298049505	5030	5030	5030	5030	0
209	20231023	154400	298049505	5030	5030	5030	5030	0
210	20231023	154300	298049505	5030	5030	5030	5030	0
211	20231023	154200	298049505	5030	5030	5030	5030	0
212	20231023	154100	298049505	5030	5030	5030	5030	225
213	20231023	154000	298049505	5030	5030	5030	5030	0
214	20231023	153900	298049505	5030	5030	5030	5030	0
215	20231023	153800	298049505	5030	5030	5030	5030	0
216	20231023	153700	298049505	5030	5030	5030	5030	0
217	20231023	153600	298049505	5030	5030	5030	5030	0
218	20231023	153500	298049505	5030	5030	5030	5030	0
219	20231023	153400	298049505	5030	5030	5030	5030	0
220	20231023	153300	298049505	5030	5030	5030	5030	0
221	20231023	153200	298049505	5030	5030	5030	5030	0
222	20231023	153100	298049505	5030	5030	5030	5030	0
223	20231023	153000	298049505	5030	5030	5030	5030	225
224	20231023	152900	296917755	5010	5010	5010	5010	0
225	20231023	152800	296917755	5010	5010	5010	5010	0
226	20231023	152700	296917755	5010	5010	5010	5010	0
227	20231023	152600	296917755	5010	5010	5010	5010	0
228	20231023	152500	296917755	5010	5010	5010	5010	0
229	20231023	152400	296917755	5010	5010	5010	5010	0
230	20231023	152300	296917755	5010	5010	5010	5010	0
231	20231023	152200	296917755	5010	5010	5010	5010	0
232	20231023	152100	296917755	5010	5010	5010	5010	0
233	20231023	152000	296917755	5010	5010	5010	5010	0
234	20231023	151900	296917755	5010	5030	5030	5010	858
235	20231023	151800	292608435	5030	5020	5030	5010	3
236	20231023	151700	292593375	5030	5000	5030	5000	72
237	20231023	151600	292233335	5000	5030	5030	5000	119
238	20231023	151500	291638155	5000	5010	5010	5000	6
239	20231023	151400	291608135	5000	5020	5020	5000	2694
240	20231023	151300	278137795	5060	5060	5060	5060	0
241	20231023	151200	278137795	5060	5060	5060	5060	0
242	20231023	151100	278137795	5060	5060	5060	5060	0
243	20231023	151000	278137795	5060	5060	5060	5060	0
244	20231023	150900	278137795	5060	5060	5060	5060	0
245	20231023	150800	278137795	5060	5060	5060	5060	0
246	20231023	150700	278137795	5060	5050	5060	5050	1100
247	20231023	150600	272572725	5060	5040	5060	5040	2760
248	20231023	150500	258646075	5040	5040	5040	5030	628
249	20231023	150400	255487215	5030	5030	5030	5030	374
250	20231023	150300	253605995	5030	5030	5030	5030	0
251	20231023	150200	253605995	5030	5030	5030	5030	0
252	20231023	150100	253605995	5030	5030	5030	5030	0
253	20231023	150000	253605995	5030	5030	5040	5030	610
254	20231023	145900	250537685	5030	5030	5040	5030	364
255	20231023	145800	248706745	5030	5030	5030	5030	0
256	20231023	145700	248706745	5030	5000	5030	5000	3069
257	20231023	145600	233270875	5040	5030	5040	5030	1001
258	20231023	145500	228235835	5030	5020	5030	5020	4001
259	20231023	145400	208112405	5020	5020	5020	5020	131
260	20231023	145300	207454785	4995	5020	5030	4995	1002
261	20231023	145200	202421535	5010	5000	5010	4995	1399
262	20231023	145100	195418540	4990	4990	4990	4990	0
263	20231023	145000	195418540	4990	4990	4990	4990	0
264	20231023	144900	195418540	4990	4990	4990	4990	0
265	20231023	144800	195418540	4990	4990	4990	4990	1
266	20231023	144700	195413550	5000	5000	5000	5000	478
267	20231023	144600	193023550	5000	5000	5000	5000	0
268	20231023	144500	193023550	5000	5000	5000	5000	502
269	20231023	144400	190513550	5010	5010	5010	5010	38
270	20231023	144300	190323170	5020	5020	5020	5010	4
271	20231023	144200	190303110	5010	5010	5010	5010	1
272	20231023	144100	190298100	5020	5020	5020	5020	0
273	20231023	144000	190298100	5020	5010	5020	5010	33
274	20231023	143900	190132760	5000	5010	5010	5000	21
275	20231023	143800	190027560	5000	4990	5000	4990	290
276	20231023	143700	188577570	5000	4990	5000	4990	11
277	20231023	143600	188522670	4990	4990	4990	4990	0
278	20231023	143500	188522670	4990	4990	4990	4990	0
279	20231023	143400	188522670	4990	4990	4990	4990	0
280	20231023	143300	188522670	4990	4990	4990	4990	1
281	20231023	143200	188517680	5000	5000	5000	5000	1282
282	20231023	143100	182107680	5010	5010	5010	5010	0
283	20231023	143000	182107680	5010	5010	5010	5010	0
284	20231023	142900	182107680	5010	5010	5010	5010	0
285	20231023	142800	182107680	5010	5010	5010	5010	0
286	20231023	142700	182107680	5010	5010	5010	5010	0
287	20231023	142600	182107680	5010	5010	5010	5010	0
288	20231023	142500	182107680	5010	5010	5010	5010	0
289	20231023	142400	182107680	5010	5000	5010	5000	62
290	20231023	142300	181797660	4990	4990	4990	4990	0
291	20231023	142200	181797660	4990	4990	4990	4990	2
292	20231023	142100	181787680	4995	4995	4995	4995	0
293	20231023	142000	181787680	4995	4995	4995	4995	90
294	20231023	141900	181338130	4990	4990	4990	4990	469
295	20231023	141800	178997820	4990	4990	4990	4990	2000
296	20231023	141700	169017820	4990	4990	4990	4990	75
297	20231023	141600	168643570	4980	4980	4980	4980	0
298	20231023	141500	168643570	4980	4985	4985	4980	106
299	20231023	141400	168115170	4985	4985	4985	4985	22
300	20231023	141300	168005500	4985	4985	4985	4985	5
301	20231023	141200	167980575	4980	4990	4990	4980	3272
302	20231023	141100	151678210	4990	4990	4990	4990	0
303	20231023	141000	151678210	4990	4990	4990	4990	0
304	20231023	140900	151678210	4990	4990	4990	4990	0
305	20231023	140800	151678210	4990	4990	4990	4990	51
306	20231023	140700	151423720	4990	4990	4990	4990	0
307	20231023	140600	151423720	4990	4990	4990	4990	510
308	20231023	140500	148878820	4990	4990	4990	4990	0
309	20231023	140400	148878820	4990	4990	4990	4990	0
310	20231023	140300	148878820	4990	4990	4990	4990	100
311	20231023	140200	148379820	4985	4985	4985	4985	0
312	20231023	140100	148379820	4985	4985	4985	4985	0
313	20231023	140000	148379820	4985	4985	4985	4985	0
314	20231023	135900	148379820	4985	4985	4985	4985	0
315	20231023	135800	148379820	4985	4985	4985	4985	0
316	20231023	135700	148379820	4985	4985	4985	4985	16
317	20231023	135600	148300060	4990	4990	4990	4990	339
318	20231023	135500	146608450	4990	4990	4990	4990	0
319	20231023	135400	146608450	4990	4990	4990	4990	0
320	20231023	135300	146608450	4990	4990	4990	4990	0
321	20231023	135200	146608450	4990	4990	4990	4990	0
322	20231023	135100	146608450	4990	4990	4990	4990	0
323	20231023	135000	146608450	4990	4990	4990	4990	0
324	20231023	134900	146608450	4990	4990	4990	4990	200
325	20231023	134800	145610450	4985	4985	4985	4985	217
326	20231023	134700	144528705	4990	4990	4990	4990	0
327	20231023	134600	144528705	4990	4990	4990	4990	5
328	20231023	134500	144503755	4985	4985	4985	4985	0
329	20231023	134400	144503755	4985	4990	4990	4985	1463
330	20231023	134300	137204330	4995	4995	4995	4995	500
331	20231023	134200	134706830	5000	5000	5000	5000	0
332	20231023	134100	134706830	5000	5000	5000	5000	0
333	20231023	134000	134706830	5000	5000	5000	5000	0
334	20231023	133900	134706830	5000	5000	5000	5000	0
335	20231023	133800	134706830	5000	5000	5000	5000	1
336	20231023	133700	134701830	4995	4995	4995	4995	0
337	20231023	133600	134701830	4995	4995	4995	4995	0
338	20231023	133500	134701830	4995	4995	4995	4995	1
339	20231023	133400	134696835	5000	5000	5000	5000	0
340	20231023	133300	134696835	5000	5000	5000	5000	0
341	20231023	133200	134696835	5000	5000	5000	5000	0
342	20231023	133100	134696835	5000	5000	5000	5000	1
343	20231023	133000	134691835	4995	4995	4995	4995	10
344	20231023	132900	134641885	4995	4995	4995	4995	0
345	20231023	132800	134641885	4995	4995	4995	4995	0
346	20231023	132700	134641885	4995	4995	4995	4995	64
347	20231023	132600	134322205	4990	4990	4990	4990	0
348	20231023	132500	134322205	4990	4990	4990	4990	0
349	20231023	132400	134322205	4990	4990	4990	4990	0
350	20231023	132300	134322205	4990	4990	4990	4990	0
351	20231023	132200	134322205	4990	4990	4990	4990	629
352	20231023	132100	131183495	4995	5010	5010	4995	1572
353	20231023	132000	123327300	5020	5020	5020	5020	0
354	20231023	131900	123327300	5020	5020	5020	5020	0
355	20231023	131800	123327300	5020	5010	5020	5010	81
356	20231023	131700	122921290	5000	5000	5000	5000	0
357	20231023	131600	122921290	5000	5000	5000	5000	0
358	20231023	131500	122921290	5000	5000	5000	5000	0
359	20231023	131400	122921290	5000	5000	5000	5000	8
360	20231023	131300	122881290	5000	5000	5000	5000	0
361	20231023	131200	122881290	5000	5000	5000	5000	0
362	20231023	131100	122881290	5000	5000	5000	5000	0
363	20231023	131000	122881290	5000	5000	5000	5000	0
364	20231023	130900	122881290	5000	5000	5000	5000	4
365	20231023	130800	122861290	5010	5010	5010	5010	0
366	20231023	130700	122861290	5010	5010	5010	5010	0
367	20231023	130600	122861290	5010	5010	5010	5010	0
368	20231023	130500	122861290	5010	5010	5010	5010	43
369	20231023	130400	122645860	5020	5020	5020	5020	0
370	20231023	130300	122645860	5020	5020	5020	5020	0
371	20231023	130200	122645860	5020	5020	5020	5020	0
372	20231023	130100	122645860	5020	5020	5020	5020	0
373	20231023	130000	122645860	5020	5010	5020	5010	146
374	20231023	125900	121914390	5010	5010	5010	5010	0
375	20231023	125800	121914390	5010	5010	5010	5010	29
376	20231023	125700	121769100	5000	5000	5000	5000	182
377	20231023	125600	120859100	5010	5010	5010	5010	171
378	20231023	125500	120002390	5010	5010	5010	5010	0
379	20231023	125400	120002390	5010	5010	5010	5010	0
380	20231023	125300	120002390	5010	5010	5010	5010	10
381	20231023	125200	119952290	5010	5010	5010	5010	0
382	20231023	125100	119952290	5010	5010	5010	5010	0
383	20231023	125000	119952290	5010	5010	5010	5010	0
384	20231023	124900	119952290	5010	5010	5010	5010	0
385	20231023	124800	119952290	5010	5010	5010	5010	0
386	20231023	124700	119952290	5010	5010	5010	5010	20
387	20231023	124600	119852090	5020	5020	5020	5020	0
388	20231023	124500	119852090	5020	5020	5020	5020	3
389	20231023	124400	119837030	5010	5010	5010	5010	0
390	20231023	124300	119837030	5010	5010	5010	5010	0
391	20231023	124200	119837030	5010	5010	5010	5010	0
392	20231023	124100	119837030	5010	5010	5010	5010	0
393	20231023	124000	119837030	5010	5010	5010	5010	0
394	20231023	123900	119837030	5010	5010	5010	5010	0
395	20231023	123800	119837030	5010	5010	5010	5010	0
396	20231023	123700	119837030	5010	5010	5010	5010	0
397	20231023	123600	119837030	5010	5010	5010	5010	0
398	20231023	123500	119837030	5010	5010	5010	5010	0
399	20231023	123400	119837030	5010	5010	5010	5010	0
400	20231023	123300	119837030	5010	5010	5010	5010	0
401	20231023	123200	119837030	5010	5010	5010	5010	0
402	20231023	123100	119837030	5010	5010	5010	5010	0
403	20231023	123000	119837030	5010	5010	5010	5010	0
404	20231023	122900	119837030	5010	5010	5010	5010	0
405	20231023	122800	119837030	5010	5010	5010	5010	0
406	20231023	122700	119837030	5010	5010	5010	5010	0
407	20231023	122600	119837030	5010	5010	5010	5010	0
408	20231023	122500	119837030	5010	5010	5010	5010	0
409	20231023	122400	119837030	5010	5010	5010	5010	53
410	20231023	122300	119571500	5010	5010	5010	5010	0
411	20231023	122200	119571500	5010	5010	5010	5010	989
412	20231023	122100	114616610	5010	5010	5010	5010	0
413	20231023	122000	114616610	5010	5010	5010	5010	2
414	20231023	121900	114606590	5000	5000	5000	5000	50
415	20231023	121800	114356590	5010	5010	5010	5010	0
416	20231023	121700	114356590	5010	5010	5010	5010	0
417	20231023	121600	114356590	5010	5010	5010	5010	0
418	20231023	121500	114356590	5010	5010	5010	5010	0
419	20231023	121400	114356590	5010	5010	5010	5010	0
420	20231023	121300	114356590	5010	5010	5010	5010	0
421	20231023	121200	114356590	5010	5010	5010	5010	0
422	20231023	121100	114356590	5010	5010	5010	5010	20
423	20231023	121000	114256390	5010	5010	5010	5010	10
424	20231023	120900	114206290	5010	5010	5010	5010	10
425	20231023	120800	114156190	5010	5010	5010	5010	2
426	20231023	120700	114146170	5010	5010	5010	5010	0
427	20231023	120600	114146170	5010	5010	5010	5010	0
428	20231023	120500	114146170	5010	5010	5010	5010	1
429	20231023	120400	114141160	5010	5010	5010	5010	300
430	20231023	120300	112638160	5000	5000	5000	5000	200
431	20231023	120200	111638160	5000	5000	5000	5000	0
432	20231023	120100	111638160	5000	5010	5010	5000	228
433	20231023	120000	110498040	5010	5010	5010	5010	906
434	20231023	115900	105958980	5010	5010	5010	5010	0
435	20231023	115800	105958980	5010	5010	5010	5010	0
436	20231023	115700	105958980	5010	5010	5010	5010	0
437	20231023	115600	105958980	5010	5010	5010	5010	0
438	20231023	115500	105958980	5010	5020	5020	5010	49
439	20231023	115400	105713240	5020	5020	5020	5020	0
440	20231023	115300	105713240	5020	5020	5020	5020	0
441	20231023	115200	105713240	5020	5020	5020	5020	0
442	20231023	115100	105713240	5020	5020	5020	5020	0
443	20231023	115000	105713240	5020	5020	5020	5020	0
444	20231023	114900	105713240	5020	5020	5020	5020	0
445	20231023	114800	105713240	5020	5020	5020	5020	100
446	20231023	114700	105211240	5020	5020	5020	5020	0
447	20231023	114600	105211240	5020	5020	5020	5020	0
448	20231023	114500	105211240	5020	5020	5020	5020	0
449	20231023	114400	105211240	5020	5020	5020	5020	410
450	20231023	114300	103153040	5030	5030	5030	5030	0
451	20231023	114200	103153040	5030	5030	5030	5030	0
452	20231023	114100	103153040	5030	5030	5030	5030	0
453	20231023	114000	103153040	5030	5030	5030	5030	0
454	20231023	113900	103153040	5030	5030	5030	5030	0
455	20231023	113800	103153040	5030	5030	5030	5030	500
456	20231023	113700	100638040	5030	5030	5030	5030	0
457	20231023	113600	100638040	5030	5030	5030	5030	0
458	20231023	113500	100638040	5030	5030	5030	5030	0
459	20231023	113400	100638040	5030	5030	5030	5030	1
460	20231023	113300	100633010	5030	5030	5030	5030	0
461	20231023	113200	100633010	5030	5030	5030	5030	0
462	20231023	113100	100633010	5030	5030	5030	5030	6
463	20231023	113000	100602830	5040	5040	5040	5040	0
464	20231023	112900	100602830	5040	5040	5040	5040	0
465	20231023	112800	100602830	5040	5040	5040	5040	0
466	20231023	112700	100602830	5040	5040	5040	5040	0
467	20231023	112600	100602830	5040	5040	5040	5040	0
468	20231023	112500	100602830	5040	5040	5040	5040	0
469	20231023	112400	100602830	5040	5040	5040	5040	0
470	20231023	112300	100602830	5040	5040	5040	5040	0
471	20231023	112200	100602830	5040	5040	5040	5040	1
472	20231023	112100	100597790	5030	5030	5030	5030	0
473	20231023	112000	100597790	5030	5030	5030	5030	0
474	20231023	111900	100597790	5030	5030	5030	5030	0
475	20231023	111800	100597790	5030	5030	5030	5030	257
476	20231023	111700	99305080	5040	5040	5040	5040	0
477	20231023	111600	99305080	5040	5040	5040	5040	0
478	20231023	111500	99305080	5040	5040	5040	5040	12
479	20231023	111400	99244600	5040	5040	5040	5040	0
480	20231023	111300	99244600	5040	5040	5040	5040	0
481	20231023	111200	99244600	5040	5040	5040	5040	0
482	20231023	111100	99244600	5040	5040	5040	5040	0
483	20231023	111000	99244600	5040	5040	5040	5040	0
484	20231023	110900	99244600	5040	5040	5040	5040	0
485	20231023	110800	99244600	5040	5040	5040	5040	0
486	20231023	110700	99244600	5040	5040	5040	5040	2
487	20231023	110600	99234520	5060	5060	5060	5060	20
488	20231023	110500	99133320	5050	5050	5050	5050	0
489	20231023	110400	99133320	5050	5050	5050	5050	1627
490	20231023	110300	90916970	5060	5060	5060	5060	0
491	20231023	110200	90916970	5060	5060	5060	5050	165
492	20231023	110100	90082120	5050	5050	5050	5050	168
493	20231023	110000	89233720	5050	5050	5050	5050	0
494	20231023	105900	89233720	5050	5050	5050	5050	1
495	20231023	105800	89228670	5040	5040	5040	5040	0
496	20231023	105700	89228670	5040	5040	5040	5040	267
497	20231023	105600	87882990	5040	5040	5040	5040	1
498	20231023	105500	87877950	5030	5030	5030	5030	123
499	20231023	105400	87259260	5030	5030	5030	5030	0
500	20231023	105300	87259260	5030	5030	5030	5030	0
501	20231023	105200	87259260	5030	5030	5030	5030	0
502	20231023	105100	87259260	5030	5030	5030	5030	0
503	20231023	105000	87259260	5030	5030	5030	5030	0
504	20231023	104900	87259260	5030	5030	5030	5030	0
505	20231023	104800	87259260	5030	5030	5030	5030	1
506	20231023	104700	87254230	5010	5010	5010	5010	399
507	20231023	104600	85255240	5030	5030	5030	5030	0
508	20231023	104500	85255240	5030	5030	5030	5030	0
509	20231023	104400	85255240	5030	5030	5030	5030	0
510	20231023	104300	85255240	5030	5030	5030	5030	1
511	20231023	104200	85250210	5010	5010	5010	5010	1
512	20231023	104100	85245200	5030	5030	5030	5030	0
513	20231023	104000	85245200	5030	5030	5030	5030	0
514	20231023	103900	85245200	5030	5030	5030	5030	0
515	20231023	103800	85245200	5030	5030	5030	5030	0
516	20231023	103700	85245200	5030	5030	5030	5030	0
517	20231023	103600	85245200	5030	5030	5030	5030	1
518	20231023	103500	85240170	5010	5010	5010	5010	0
519	20231023	103400	85240170	5010	5010	5010	5010	0
520	20231023	103300	85240170	5010	5010	5010	5010	0
521	20231023	103200	85240170	5010	5010	5010	5010	152
522	20231023	103100	84478650	5030	5030	5030	5030	0
523	20231023	103000	84478650	5030	5030	5030	5030	0
524	20231023	102900	84478650	5030	5030	5030	5030	0
525	20231023	102800	84478650	5030	5030	5030	5030	4
526	20231023	102700	84458530	5030	5030	5030	5030	0
527	20231023	102600	84458530	5030	5030	5030	5030	0
528	20231023	102500	84458530	5030	5030	5030	5030	5
529	20231023	102400	84433380	5030	5030	5030	5030	0
530	20231023	102300	84433380	5030	5030	5030	5030	0
531	20231023	102200	84433380	5030	5030	5030	5030	1
532	20231023	102100	84428350	5030	5030	5030	5030	1
533	20231023	102000	84423320	5030	5030	5030	5030	6
534	20231023	101900	84393140	5030	5030	5030	5030	0
535	20231023	101800	84393140	5030	5030	5030	5030	0
536	20231023	101700	84393140	5030	5030	5030	5030	1
537	20231023	101600	84388110	5000	5000	5000	5000	0
538	20231023	101500	84388110	5000	5000	5000	5000	0
539	20231023	101400	84388110	5000	5000	5000	5000	0
540	20231023	101300	84388110	5000	5000	5000	5000	0
541	20231023	101200	84388110	5000	5000	5000	5000	0
542	20231023	101100	84388110	5000	5000	5000	5000	0
543	20231023	101000	84388110	5000	5000	5000	5000	0
544	20231023	100900	84388110	5000	5000	5000	5000	0
545	20231023	100800	84388110	5000	5000	5000	5000	250
546	20231023	100700	83138110	5010	5010	5010	5010	0
547	20231023	100600	83138110	5010	5010	5010	5010	0
548	20231023	100500	83138110	5010	5010	5010	5010	1
549	20231023	100400	83133100	5040	5040	5040	5040	3
550	20231023	100300	83117980	5040	5040	5040	5040	0
551	20231023	100200	83117980	5040	5040	5040	5040	0
552	20231023	100100	83117980	5040	5040	5040	5040	0
553	20231023	100000	83117980	5040	5040	5040	5040	0
554	20231023	095900	83117980	5040	5040	5040	5040	0
555	20231023	095800	83117980	5040	5040	5040	5040	0
556	20231023	095700	83117980	5040	5040	5040	5040	0
557	20231023	095600	83117980	5040	5040	5040	5040	0
558	20231023	095500	83117980	5040	5040	5040	5040	0
559	20231023	095400	83117980	5040	5030	5040	5030	10
560	20231023	095300	83067620	5040	5040	5040	5040	0
561	20231023	095200	83067620	5040	5040	5040	5040	0
562	20231023	095100	83067620	5040	5040	5040	5040	0
563	20231023	095000	83067620	5040	5040	5040	5040	0
564	20231023	094900	83067620	5040	5040	5040	5040	0
565	20231023	094800	83067620	5040	5040	5040	5040	0
566	20231023	094700	83067620	5040	5040	5040	5040	0
567	20231023	094600	83067620	5040	5040	5040	5040	2
568	20231023	094500	83057540	5040	5040	5040	5040	0
569	20231023	094400	83057540	5040	5040	5040	5040	0
570	20231023	094300	83057540	5040	5040	5040	5040	0
571	20231023	094200	83057540	5040	5040	5040	5040	0
572	20231023	094100	83057540	5040	5040	5040	5040	0
573	20231023	094000	83057540	5040	5040	5040	5040	7
574	20231023	093900	83022260	5040	5040	5040	5040	60
575	20231023	093800	82719860	5020	5040	5040	5020	30
576	20231023	093700	82568960	5040	5010	5040	5010	150
577	20231023	093600	81816260	5010	4990	5010	4990	1912
578	20231023	093500	72275280	4975	4990	4990	4975	1868
579	20231023	093400	62970130	4990	4990	5000	4990	2547
580	20231023	093300	50258145	5000	5000	5000	5000	2
581	20231023	093200	50248145	4975	4975	4975	4975	4
582	20231023	093100	50228245	4990	4980	4990	4980	700
583	20231023	093000	46741405	4975	4975	4975	4975	505
584	20231023	092900	44229030	4975	4975	4975	4975	351
585	20231023	092800	42482805	4980	4980	4980	4980	0
586	20231023	092700	42482805	4980	4980	4980	4980	0
587	20231023	092600	42482805	4980	4985	4985	4980	1722
588	20231023	092500	33905690	4990	4990	4990	4990	0
589	20231023	092400	33905690	4990	4990	4990	4990	1
590	20231023	092300	33900700	4990	4990	4990	4990	5
591	20231023	092200	33875750	4990	4990	4990	4990	1
592	20231023	092100	33870760	4990	4990	4990	4990	32
593	20231023	092000	33711080	4990	4990	4990	4990	4
594	20231023	091900	33691120	4990	4990	4990	4990	750
595	20231023	091800	29948620	4995	4995	4995	4995	0
596	20231023	091700	29948620	4995	4995	4995	4995	596
597	20231023	091600	26971600	5030	5030	5030	5030	5
598	20231023	091500	26946450	4995	4995	4995	4995	34
599	20231023	091400	26776620	4995	5000	5000	4995	79
600	20231023	091300	26381975	5030	5030	5030	5030	0
601	20231023	091200	26381975	5030	5030	5030	5030	1
602	20231023	091100	26376945	4980	4980	4980	4980	0
603	20231023	091000	26376945	4980	4980	4980	4980	0
604	20231023	090900	26376945	4980	4980	4980	4980	0
605	20231023	090800	26376945	4980	4980	4980	4980	0
606	20231023	090700	26376945	4980	4980	4980	4980	0
607	20231023	090600	26376945	4980	5000	5000	4980	1500
608	20231023	090500	18895930	5080	5080	5080	5080	0
609	20231023	090400	18895930	5080	5000	5090	5000	1451
610	20231023	090300	11550080	5000	5000	5000	5000	0
611	20231023	090200	11550080	5000	4975	5000	4975	1079
612	20231023	090100	6176310	4975	4975	4975	4975	0
613	20231023	090000	6176310	4975	4940	4980	4940	1250