KissMeData/053980/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192500	169302055	5040	5040	5040	5040	284
3	20231016	192400	169302055	5040	5040	5040	5040	0
4	20231016	192300	169302055	5040	5040	5040	5040	0
5	20231016	192200	169302055	5040	5040	5040	5040	0
6	20231016	192100	169302055	5040	5040	5040	5040	0
7	20231016	192000	169302055	5040	5040	5040	5040	0
8	20231016	191900	169302055	5040	5040	5040	5040	0
9	20231016	191800	169302055	5040	5040	5040	5040	0
10	20231016	191700	169302055	5040	5040	5040	5040	0
11	20231016	191600	169302055	5040	5040	5040	5040	0
12	20231016	191500	169302055	5040	5040	5040	5040	0
13	20231016	191400	169302055	5040	5040	5040	5040	0
14	20231016	191300	169302055	5040	5040	5040	5040	0
15	20231016	191200	169302055	5040	5040	5040	5040	0
16	20231016	191100	169302055	5040	5040	5040	5040	0
17	20231016	191000	169302055	5040	5040	5040	5040	0
18	20231016	190900	169302055	5040	5040	5040	5040	0
19	20231016	190800	169302055	5040	5040	5040	5040	0
20	20231016	190700	169302055	5040	5040	5040	5040	0
21	20231016	190600	169302055	5040	5040	5040	5040	0
22	20231016	190500	169302055	5040	5040	5040	5040	0
23	20231016	190400	169302055	5040	5040	5040	5040	0
24	20231016	190300	169302055	5040	5040	5040	5040	0
25	20231016	190200	169302055	5040	5040	5040	5040	0
26	20231016	190100	169302055	5040	5040	5040	5040	0
27	20231016	190000	169302055	5040	5040	5040	5040	0
28	20231016	185900	169302055	5040	5040	5040	5040	0
29	20231016	185800	169302055	5040	5040	5040	5040	0
30	20231016	185700	169302055	5040	5040	5040	5040	0
31	20231016	185600	169302055	5040	5040	5040	5040	0
32	20231016	185500	169302055	5040	5040	5040	5040	284
33	20231016	185400	169302055	5040	5040	5040	5040	0
34	20231016	185300	169302055	5040	5040	5040	5040	0
35	20231016	185200	169302055	5040	5040	5040	5040	0
36	20231016	185100	169302055	5040	5040	5040	5040	0
37	20231016	185000	169302055	5040	5040	5040	5040	0
38	20231016	184900	169302055	5040	5040	5040	5040	0
39	20231016	184800	169302055	5040	5040	5040	5040	0
40	20231016	184700	169302055	5040	5040	5040	5040	0
41	20231016	184600	169302055	5040	5040	5040	5040	0
42	20231016	184500	169302055	5040	5040	5040	5040	0
43	20231016	184400	169302055	5040	5040	5040	5040	0
44	20231016	184300	169302055	5040	5040	5040	5040	0
45	20231016	184200	169302055	5040	5040	5040	5040	0
46	20231016	184100	169302055	5040	5040	5040	5040	0
47	20231016	184000	169302055	5040	5040	5040	5040	0
48	20231016	183900	169302055	5040	5040	5040	5040	0
49	20231016	183800	169302055	5040	5040	5040	5040	0
50	20231016	183700	169302055	5040	5040	5040	5040	0
51	20231016	183600	169302055	5040	5040	5040	5040	0
52	20231016	183500	169302055	5040	5040	5040	5040	0
53	20231016	183400	169302055	5040	5040	5040	5040	0
54	20231016	183300	169302055	5040	5040	5040	5040	0
55	20231016	183200	169302055	5040	5040	5040	5040	0
56	20231016	183100	169302055	5040	5040	5040	5040	0
57	20231016	183000	169302055	5040	5040	5040	5040	0
58	20231016	182900	169302055	5040	5040	5040	5040	0
59	20231016	182800	169302055	5040	5040	5040	5040	0
60	20231016	182700	169302055	5040	5040	5040	5040	0
61	20231016	182600	169302055	5040	5040	5040	5040	0
62	20231016	182500	169302055	5040	5040	5040	5040	284
63	20231016	182400	169302055	5040	5040	5040	5040	0
64	20231016	182300	169302055	5040	5040	5040	5040	0
65	20231016	182200	169302055	5040	5040	5040	5040	0
66	20231016	182100	169302055	5040	5040	5040	5040	0
67	20231016	182000	169302055	5040	5040	5040	5040	0
68	20231016	181900	169302055	5040	5040	5040	5040	0
69	20231016	181800	169302055	5040	5040	5040	5040	0
70	20231016	181700	169302055	5040	5040	5040	5040	0
71	20231016	181600	169302055	5040	5040	5040	5040	0
72	20231016	181500	169302055	5040	5040	5040	5040	0
73	20231016	181400	169302055	5040	5040	5040	5040	0
74	20231016	181300	169302055	5040	5040	5040	5040	0
75	20231016	181200	169302055	5040	5040	5040	5040	0
76	20231016	181100	169302055	5040	5040	5040	5040	0
77	20231016	181000	169302055	5040	5040	5040	5040	0
78	20231016	180900	169302055	5040	5040	5040	5040	0
79	20231016	180800	169302055	5040	5040	5040	5040	0
80	20231016	180700	169302055	5040	5040	5040	5040	0
81	20231016	180600	169302055	5040	5040	5040	5040	0
82	20231016	180500	169302055	5040	5040	5040	5040	0
83	20231016	180400	169302055	5040	5040	5040	5040	0
84	20231016	180300	169302055	5040	5040	5040	5040	0
85	20231016	180200	169302055	5040	5040	5040	5040	0
86	20231016	180100	169302055	5040	5040	5040	5040	0
87	20231016	180000	169302055	5040	5040	5040	5040	0
88	20231016	175900	169302055	5040	5040	5040	5040	0
89	20231016	175800	169302055	5040	5040	5040	5040	0
90	20231016	175700	169302055	5040	5040	5040	5040	0
91	20231016	175600	169302055	5040	5040	5040	5040	0
92	20231016	175500	169302055	5040	5040	5040	5040	284
93	20231016	175400	169302055	5040	5040	5040	5040	0
94	20231016	175300	169302055	5040	5040	5040	5040	0
95	20231016	175200	169302055	5040	5040	5040	5040	0
96	20231016	175100	169302055	5040	5040	5040	5040	0
97	20231016	175000	169302055	5040	5040	5040	5040	0
98	20231016	174900	169302055	5040	5040	5040	5040	0
99	20231016	174800	169302055	5040	5040	5040	5040	0
100	20231016	174700	169302055	5040	5040	5040	5040	0
101	20231016	174600	169302055	5040	5040	5040	5040	0
102	20231016	174500	169302055	5040	5040	5040	5040	0
103	20231016	174400	169302055	5040	5040	5040	5040	0
104	20231016	174300	169302055	5040	5040	5040	5040	0
105	20231016	174200	169302055	5040	5040	5040	5040	0
106	20231016	174100	169302055	5040	5040	5040	5040	0
107	20231016	174000	169302055	5040	5040	5040	5040	0
108	20231016	173900	169302055	5040	5040	5040	5040	0
109	20231016	173800	169302055	5040	5040	5040	5040	0
110	20231016	173700	169302055	5040	5040	5040	5040	0
111	20231016	173600	169302055	5040	5040	5040	5040	0
112	20231016	173500	169302055	5040	5040	5040	5040	0
113	20231016	173400	169302055	5040	5040	5040	5040	0
114	20231016	173300	169302055	5040	5040	5040	5040	0
115	20231016	173200	169302055	5040	5040	5040	5040	0
116	20231016	173100	169302055	5040	5040	5040	5040	0
117	20231016	173000	169302055	5040	5040	5040	5040	0
118	20231016	172900	169302055	5040	5040	5040	5040	0
119	20231016	172800	169302055	5040	5040	5040	5040	0
120	20231016	172700	169302055	5040	5040	5040	5040	0
121	20231016	172600	169302055	5040	5040	5040	5040	0
122	20231016	172500	169302055	5040	5040	5040	5040	284
123	20231016	172400	169302055	5040	5040	5040	5040	0
124	20231016	172300	169302055	5040	5040	5040	5040	0
125	20231016	172200	169302055	5040	5040	5040	5040	0
126	20231016	172100	169302055	5040	5040	5040	5040	0
127	20231016	172000	169302055	5040	5040	5040	5040	0
128	20231016	171900	169302055	5040	5040	5040	5040	0
129	20231016	171800	169302055	5040	5040	5040	5040	0
130	20231016	171700	169302055	5040	5040	5040	5040	0
131	20231016	171600	169302055	5040	5040	5040	5040	0
132	20231016	171500	169302055	5040	5040	5040	5040	0
133	20231016	171400	169302055	5040	5040	5040	5040	0
134	20231016	171300	169302055	5040	5040	5040	5040	0
135	20231016	171200	169302055	5040	5040	5040	5040	0
136	20231016	171100	169302055	5040	5040	5040	5040	0
137	20231016	171000	169302055	5040	5040	5040	5040	0
138	20231016	170900	169302055	5040	5040	5040	5040	0
139	20231016	170800	169302055	5040	5040	5040	5040	0
140	20231016	170700	169302055	5040	5040	5040	5040	0
141	20231016	170600	169302055	5040	5040	5040	5040	0
142	20231016	170500	169302055	5040	5040	5040	5040	0
143	20231016	170400	169302055	5040	5040	5040	5040	0
144	20231016	170300	169302055	5040	5040	5040	5040	0
145	20231016	170200	169302055	5040	5040	5040	5040	0
146	20231016	170100	169302055	5040	5040	5040	5040	0
147	20231016	170000	169302055	5040	5040	5040	5040	0
148	20231016	165900	169302055	5040	5040	5040	5040	0
149	20231016	165800	169302055	5040	5040	5040	5040	0
150	20231016	165700	169302055	5040	5040	5040	5040	0
151	20231016	165600	169302055	5040	5040	5040	5040	0
152	20231016	165500	169302055	5040	5040	5040	5040	284
153	20231016	165400	169302055	5040	5040	5040	5040	0
154	20231016	165300	169302055	5040	5040	5040	5040	0
155	20231016	165200	169302055	5040	5040	5040	5040	0
156	20231016	165100	169302055	5040	5040	5040	5040	0
157	20231016	165000	169302055	5040	5040	5040	5040	0
158	20231016	164900	169302055	5040	5040	5040	5040	0
159	20231016	164800	169302055	5040	5040	5040	5040	0
160	20231016	164700	169302055	5040	5040	5040	5040	0
161	20231016	164600	169302055	5040	5040	5040	5040	0
162	20231016	164500	169302055	5040	5040	5040	5040	0
163	20231016	164400	169302055	5040	5040	5040	5040	0
164	20231016	164300	169302055	5040	5040	5040	5040	0
165	20231016	164200	169302055	5040	5040	5040	5040	0
166	20231016	164100	169302055	5040	5040	5040	5040	0
167	20231016	164000	169302055	5040	5040	5040	5040	0
168	20231016	163900	169302055	5040	5040	5040	5040	0
169	20231016	163800	169302055	5040	5040	5040	5040	0
170	20231016	163700	169302055	5040	5040	5040	5040	0
171	20231016	163600	169302055	5040	5040	5040	5040	0
172	20231016	163500	169302055	5040	5040	5040	5040	0
173	20231016	163400	169302055	5040	5040	5040	5040	0
174	20231016	163300	169302055	5040	5040	5040	5040	0
175	20231016	163200	169302055	5040	5040	5040	5040	0
176	20231016	163100	169302055	5040	5040	5040	5040	0
177	20231016	163000	169302055	5040	5040	5040	5040	0
178	20231016	162900	169302055	5040	5040	5040	5040	0
179	20231016	162800	169302055	5040	5040	5040	5040	0
180	20231016	162700	169302055	5040	5040	5040	5040	0
181	20231016	162600	169302055	5040	5040	5040	5040	0
182	20231016	162500	169302055	5040	5040	5040	5040	284
183	20231016	162400	169302055	5040	5040	5040	5040	0
184	20231016	162300	169302055	5040	5040	5040	5040	0
185	20231016	162200	169302055	5040	5040	5040	5040	0
186	20231016	162100	169302055	5040	5040	5040	5040	0
187	20231016	162000	169302055	5040	5040	5040	5040	0
188	20231016	161900	169302055	5040	5040	5040	5040	0
189	20231016	161800	169302055	5040	5040	5040	5040	0
190	20231016	161700	169302055	5040	5040	5040	5040	0
191	20231016	161600	169302055	5040	5040	5040	5040	0
192	20231016	161500	169302055	5040	5040	5040	5040	0
193	20231016	161400	169302055	5040	5040	5040	5040	0
194	20231016	161300	169302055	5040	5040	5040	5040	0
195	20231016	161200	169302055	5040	5040	5040	5040	0
196	20231016	161100	169302055	5040	5040	5040	5040	0
197	20231016	161000	169302055	5040	5040	5040	5040	0
198	20231016	160900	169302055	5040	5040	5040	5040	0
199	20231016	160800	169302055	5040	5040	5040	5040	0
200	20231016	160700	169302055	5040	5040	5040	5040	0
201	20231016	160600	169302055	5040	5040	5040	5040	0
202	20231016	160500	169302055	5040	5040	5040	5040	0
203	20231016	160400	169302055	5040	5040	5040	5040	0
204	20231016	160300	169302055	5040	5040	5040	5040	0
205	20231016	160200	169302055	5040	5040	5040	5040	0
206	20231016	160100	169302055	5040	5040	5040	5040	0
207	20231016	160000	169302055	5040	5040	5040	5040	0
208	20231016	155900	169302055	5040	5040	5040	5040	0
209	20231016	155800	169302055	5040	5040	5040	5040	0
210	20231016	155700	169302055	5040	5040	5040	5040	0
211	20231016	155600	169302055	5040	5040	5040	5040	0
212	20231016	155500	169302055	5040	5040	5040	5040	284
213	20231016	155400	169302055	5040	5040	5040	5040	0
214	20231016	155300	169302055	5040	5040	5040	5040	0
215	20231016	155200	169302055	5040	5040	5040	5040	0
216	20231016	155100	169302055	5040	5040	5040	5040	0
217	20231016	155000	169302055	5040	5040	5040	5040	0
218	20231016	154900	169302055	5040	5040	5040	5040	0
219	20231016	154800	169302055	5040	5040	5040	5040	0
220	20231016	154700	169302055	5040	5040	5040	5040	0
221	20231016	154600	169302055	5040	5040	5040	5040	0
222	20231016	154500	169302055	5040	5040	5040	5040	0
223	20231016	154400	169302055	5040	5040	5040	5040	0
224	20231016	154300	169302055	5040	5040	5040	5040	0
225	20231016	154200	169302055	5040	5040	5040	5040	0
226	20231016	154100	169302055	5040	5040	5040	5040	0
227	20231016	154000	169302055	5040	5040	5040	5040	0
228	20231016	153900	169302055	5040	5040	5040	5040	0
229	20231016	153800	169302055	5040	5040	5040	5040	0
230	20231016	153700	169302055	5040	5040	5040	5040	0
231	20231016	153600	169302055	5040	5040	5040	5040	0
232	20231016	153500	169302055	5040	5040	5040	5040	0
233	20231016	153400	169302055	5040	5040	5040	5040	0
234	20231016	153300	169302055	5040	5040	5040	5040	0
235	20231016	153200	169302055	5040	5040	5040	5040	0
236	20231016	153100	169302055	5040	5040	5040	5040	0
237	20231016	153000	169302055	5040	5040	5040	5040	284
238	20231016	152900	167870695	5030	5030	5030	5030	0
239	20231016	152800	167870695	5030	5030	5030	5030	0
240	20231016	152700	167870695	5030	5030	5030	5030	0
241	20231016	152600	167870695	5030	5030	5030	5030	0
242	20231016	152500	167870695	5030	5030	5030	5030	0
243	20231016	152400	167870695	5030	5030	5030	5030	0
244	20231016	152300	167870695	5030	5030	5030	5030	0
245	20231016	152200	167870695	5030	5030	5030	5030	0
246	20231016	152100	167870695	5030	5030	5030	5030	0
247	20231016	152000	167870695	5030	5030	5030	5030	0
248	20231016	151900	167870695	5030	5030	5030	5030	2
249	20231016	151800	167860635	5020	5020	5020	5020	146
250	20231016	151700	167127715	5020	5020	5020	5020	10
251	20231016	151600	167077515	4985	5020	5030	4985	180
252	20231016	151500	166178395	4985	4990	4990	4980	1411
253	20231016	151400	159145300	5010	5010	5010	5010	0
254	20231016	151300	159145300	5010	5010	5010	5010	185
255	20231016	151200	158218450	5030	5030	5030	5030	46
256	20231016	151100	157987070	5030	5030	5030	5030	0
257	20231016	151000	157987070	5030	5030	5030	5030	58
258	20231016	150900	157695330	5030	5030	5030	5030	32
259	20231016	150800	157534370	5030	5030	5030	5030	40
260	20231016	150700	157333170	5030	5030	5030	5030	74
261	20231016	150600	156960950	5030	5030	5030	5030	0
262	20231016	150500	156960950	5030	5030	5030	5030	0
263	20231016	150400	156960950	5030	5030	5030	5030	100
264	20231016	150300	156457950	5030	5030	5030	5030	0
265	20231016	150200	156457950	5030	5020	5030	5020	63
266	20231016	150100	156141260	5030	5030	5030	5030	42
267	20231016	150000	155930000	5030	5030	5030	5030	51
268	20231016	145900	155673470	5040	5040	5040	5040	48
269	20231016	145800	155431550	5040	5040	5040	5040	0
270	20231016	145700	155431550	5040	5040	5040	5040	48
271	20231016	145600	155189630	5040	5040	5040	5040	0
272	20231016	145500	155189630	5040	5030	5040	5030	164
273	20231016	145400	154363880	5040	5020	5040	5020	650
274	20231016	145300	151090570	5010	5010	5010	5010	0
275	20231016	145200	151090570	5010	5010	5010	5010	0
276	20231016	145100	151090570	5010	5010	5010	5010	83
277	20231016	145000	150674740	4990	4990	4990	4990	1
278	20231016	144900	150669750	5020	5020	5020	5020	300
279	20231016	144800	149163750	4990	5000	5000	4980	778
280	20231016	144700	145283040	5000	5000	5000	5000	0
281	20231016	144600	145283040	5000	5000	5000	5000	0
282	20231016	144500	145283040	5000	5000	5000	5000	0
283	20231016	144400	145283040	5000	5000	5000	5000	0
284	20231016	144300	145283040	5000	5000	5000	5000	104
285	20231016	144200	144763040	5030	5030	5030	5030	137
286	20231016	144100	144073930	5010	5010	5010	5010	189
287	20231016	144000	143127040	5040	5040	5040	5040	0
288	20231016	143900	143127040	5040	5040	5040	5040	117
289	20231016	143800	142537360	5030	5030	5030	5030	0
290	20231016	143700	142537360	5030	5030	5030	5030	55
291	20231016	143600	142260710	5020	5020	5020	5020	54
292	20231016	143500	141989630	5020	5020	5020	5020	46
293	20231016	143400	141758710	5020	5020	5020	5020	0
294	20231016	143300	141758710	5020	5020	5020	5020	70
295	20231016	143200	141407310	5020	5020	5020	5020	10
296	20231016	143100	141357110	5030	5030	5030	5030	94
297	20231016	143000	140884290	5000	5000	5000	5000	0
298	20231016	142900	140884290	5000	4995	5000	4995	1139
299	20231016	142800	135190330	4995	4995	4995	4995	0
300	20231016	142700	135190330	4995	4995	4995	4995	48
301	20231016	142600	134950570	4995	4995	4995	4995	0
302	20231016	142500	134950570	4995	4995	4995	4995	0
303	20231016	142400	134950570	4995	4995	4995	4995	0
304	20231016	142300	134950570	4995	4995	4995	4995	56
305	20231016	142200	134670850	4995	4995	4995	4995	0
306	20231016	142100	134670850	4995	4995	4995	4995	0
307	20231016	142000	134670850	4995	4995	4995	4995	0
308	20231016	141900	134670850	4995	4995	4995	4995	0
309	20231016	141800	134670850	4995	4995	4995	4995	0
310	20231016	141700	134670850	4995	4995	4995	4995	0
311	20231016	141600	134670850	4995	4995	4995	4995	0
312	20231016	141500	134670850	4995	4995	4995	4995	0
313	20231016	141400	134670850	4995	4995	4995	4995	1
314	20231016	141300	134665855	4980	4980	4990	4980	11
315	20231016	141200	134611025	4980	4980	4980	4980	0
316	20231016	141100	134611025	4980	4980	4980	4980	0
317	20231016	141000	134611025	4980	4980	4980	4980	0
318	20231016	140900	134611025	4980	4980	4980	4980	0
319	20231016	140800	134611025	4980	4980	4980	4980	0
320	20231016	140700	134611025	4980	4980	4980	4980	0
321	20231016	140600	134611025	4980	4980	4980	4980	0
322	20231016	140500	134611025	4980	4980	4980	4980	0
323	20231016	140400	134611025	4980	4980	4980	4980	0
324	20231016	140300	134611025	4980	4980	4980	4980	0
325	20231016	140200	134611025	4980	4980	4980	4980	0
326	20231016	140100	134611025	4980	4980	4980	4980	1
327	20231016	140000	134606045	4990	4990	4990	4990	0
328	20231016	135900	134606045	4990	4990	4990	4990	0
329	20231016	135800	134606045	4990	4990	4990	4990	1
330	20231016	135700	134601055	4980	4980	4980	4980	0
331	20231016	135600	134601055	4980	4980	4980	4980	2
332	20231016	135500	134591095	4980	4980	4980	4980	0
333	20231016	135400	134591095	4980	4980	4980	4980	141
334	20231016	135300	133888915	4980	4980	4980	4980	0
335	20231016	135200	133888915	4980	4980	4980	4980	0
336	20231016	135100	133888915	4980	4990	4990	4980	744
337	20231016	135000	130183670	4995	4995	4995	4995	500
338	20231016	134900	127686170	4985	4985	4985	4985	0
339	20231016	134800	127686170	4985	4985	4985	4985	0
340	20231016	134700	127686170	4985	4985	4985	4985	177
341	20231016	134600	126803825	4985	4995	4995	4985	335
342	20231016	134500	125132155	4995	4995	4995	4995	0
343	20231016	134400	125132155	4995	4995	4995	4995	236
344	20231016	134300	123953335	4990	4990	4990	4990	56
345	20231016	134200	123673895	4990	4995	5000	4990	1245
346	20231016	134100	117457730	5020	5000	5020	5000	299
347	20231016	134000	115959350	4995	4995	4995	4995	0
348	20231016	133900	115959350	4995	4995	4995	4995	0
349	20231016	133800	115959350	4995	4995	4995	4995	0
350	20231016	133700	115959350	4995	4995	4995	4995	0
351	20231016	133600	115959350	4995	4995	4995	4995	0
352	20231016	133500	115959350	4995	4995	4995	4995	0
353	20231016	133400	115959350	4995	4995	4995	4995	0
354	20231016	133300	115959350	4995	4995	4995	4995	0
355	20231016	133200	115959350	4995	4995	4995	4995	0
356	20231016	133100	115959350	4995	4995	4995	4995	0
357	20231016	133000	115959350	4995	4995	4995	4995	0
358	20231016	132900	115959350	4995	4995	4995	4995	0
359	20231016	132800	115959350	4995	4995	4995	4995	2
360	20231016	132700	115949360	4995	4995	4995	4995	0
361	20231016	132600	115949360	4995	4995	4995	4995	891
362	20231016	132500	111498815	5000	5000	5000	5000	0
363	20231016	132400	111498815	5000	5000	5000	5000	0
364	20231016	132300	111498815	5000	5000	5000	5000	0
365	20231016	132200	111498815	5000	5000	5000	5000	476
366	20231016	132100	109118815	5020	5020	5020	5020	0
367	20231016	132000	109118815	5020	5020	5020	5020	0
368	20231016	131900	109118815	5020	5020	5020	5020	0
369	20231016	131800	109118815	5020	5020	5020	5010	188
370	20231016	131700	108176665	5020	5020	5020	5020	0
371	20231016	131600	108176665	5020	5020	5020	5020	0
372	20231016	131500	108176665	5020	5020	5020	5020	0
373	20231016	131400	108176665	5020	5020	5020	5020	0
374	20231016	131300	108176665	5020	5020	5020	5020	0
375	20231016	131200	108176665	5020	5020	5020	5020	0
376	20231016	131100	108176665	5020	5020	5020	5020	0
377	20231016	131000	108176665	5020	5020	5020	5020	0
378	20231016	130900	108176665	5020	5020	5020	5020	0
379	20231016	130800	108176665	5020	5020	5020	5020	0
380	20231016	130700	108176665	5020	5020	5020	5020	0
381	20231016	130600	108176665	5020	5020	5020	5020	0
382	20231016	130500	108176665	5020	5020	5020	5020	0
383	20231016	130400	108176665	5020	5020	5020	5020	0
384	20231016	130300	108176665	5020	5020	5020	5020	0
385	20231016	130200	108176665	5020	5020	5020	5020	0
386	20231016	130100	108176665	5020	5020	5020	5020	0
387	20231016	130000	108176665	5020	5020	5020	5020	18
388	20231016	125900	108086305	5020	5020	5020	5020	0
389	20231016	125800	108086305	5020	5020	5020	5020	0
390	20231016	125700	108086305	5020	5020	5020	5020	0
391	20231016	125600	108086305	5020	5020	5020	5020	0
392	20231016	125500	108086305	5020	5020	5020	5020	0
393	20231016	125400	108086305	5020	5020	5020	5020	4
394	20231016	125300	108066225	5020	5020	5020	5020	0
395	20231016	125200	108066225	5020	5020	5020	5020	0
396	20231016	125100	108066225	5020	5020	5020	5020	0
397	20231016	125000	108066225	5020	5020	5020	5020	0
398	20231016	124900	108066225	5020	5020	5020	5020	0
399	20231016	124800	108066225	5020	5020	5020	5020	0
400	20231016	124700	108066225	5020	5020	5020	5020	0
401	20231016	124600	108066225	5020	5020	5020	5020	0
402	20231016	124500	108066225	5020	5020	5020	5020	0
403	20231016	124400	108066225	5020	5020	5020	5020	0
404	20231016	124300	108066225	5020	5020	5020	5020	0
405	20231016	124200	108066225	5020	5020	5020	5020	0
406	20231016	124100	108066225	5020	5020	5020	5020	0
407	20231016	124000	108066225	5020	5020	5020	5020	0
408	20231016	123900	108066225	5020	5020	5020	5020	0
409	20231016	123800	108066225	5020	5020	5020	5020	1
410	20231016	123700	108061205	5020	5020	5020	5020	0
411	20231016	123600	108061205	5020	5010	5020	5010	319
412	20231016	123500	106459925	5020	5020	5020	5020	0
413	20231016	123400	106459925	5020	5020	5020	5020	0
414	20231016	123300	106459925	5020	5020	5020	5020	500
415	20231016	123200	103949925	5020	5020	5020	5020	0
416	20231016	123100	103949925	5020	5020	5020	5020	0
417	20231016	123000	103949925	5020	5020	5020	5020	0
418	20231016	122900	103949925	5020	5020	5020	5020	0
419	20231016	122800	103949925	5020	5020	5020	5020	0
420	20231016	122700	103949925	5020	5020	5020	5020	0
421	20231016	122600	103949925	5020	5020	5020	5020	0
422	20231016	122500	103949925	5020	5020	5020	5020	0
423	20231016	122400	103949925	5020	5020	5020	5020	0
424	20231016	122300	103949925	5020	5020	5020	5020	0
425	20231016	122200	103949925	5020	5020	5020	5020	0
426	20231016	122100	103949925	5020	5020	5020	5020	0
427	20231016	122000	103949925	5020	5020	5020	5020	0
428	20231016	121900	103949925	5020	5010	5020	5010	107
429	20231016	121800	103412865	5010	5010	5010	5010	0
430	20231016	121700	103412865	5010	5010	5010	5010	219
431	20231016	121600	102315675	5020	5020	5020	5020	0
432	20231016	121500	102315675	5020	5020	5020	5020	740
433	20231016	121400	98600875	5020	5020	5020	5020	0
434	20231016	121300	98600875	5020	5020	5020	5020	0
435	20231016	121200	98600875	5020	5020	5020	5020	0
436	20231016	121100	98600875	5020	5020	5020	5020	0
437	20231016	121000	98600875	5020	5020	5020	5020	0
438	20231016	120900	98600875	5020	5020	5020	5020	150
439	20231016	120800	97847875	5020	5020	5020	5020	0
440	20231016	120700	97847875	5020	5020	5020	5020	175
441	20231016	120600	96969375	5020	5020	5020	5020	0
442	20231016	120500	96969375	5020	5020	5020	5020	0
443	20231016	120400	96969375	5020	5020	5020	5020	0
444	20231016	120300	96969375	5020	5020	5020	5020	0
445	20231016	120200	96969375	5020	5020	5020	5020	0
446	20231016	120100	96969375	5020	5020	5020	5020	0
447	20231016	120000	96969375	5020	5020	5020	5020	0
448	20231016	115900	96969375	5020	5020	5020	5020	116
449	20231016	115800	96387055	5050	5050	5050	5050	0
450	20231016	115700	96387055	5050	5050	5050	5050	0
451	20231016	115600	96387055	5050	5050	5050	5050	0
452	20231016	115500	96387055	5050	5050	5050	5050	0
453	20231016	115400	96387055	5050	5050	5050	5050	0
454	20231016	115300	96387055	5050	5050	5050	5050	0
455	20231016	115200	96387055	5050	5050	5050	5050	0
456	20231016	115100	96387055	5050	5050	5050	5050	6
457	20231016	115000	96356755	5050	5050	5050	5050	3
458	20231016	114900	96341605	5050	5050	5050	5050	1
459	20231016	114800	96336555	5040	5040	5040	5040	0
460	20231016	114700	96336555	5040	5040	5040	5040	0
461	20231016	114600	96336555	5040	5040	5040	5040	0
462	20231016	114500	96336555	5040	5040	5040	5040	167
463	20231016	114400	95494875	5050	5050	5050	5050	0
464	20231016	114300	95494875	5050	5050	5050	5050	0
465	20231016	114200	95494875	5050	5050	5050	5050	0
466	20231016	114100	95494875	5050	5050	5050	5050	0
467	20231016	114000	95494875	5050	5050	5050	5050	0
468	20231016	113900	95494875	5050	5050	5050	5050	0
469	20231016	113800	95494875	5050	5050	5050	5050	158
470	20231016	113700	94696975	5080	5080	5080	5080	0
471	20231016	113600	94696975	5080	5080	5080	5080	0
472	20231016	113500	94696975	5080	5080	5080	5080	0
473	20231016	113400	94696975	5080	5080	5080	5080	0
474	20231016	113300	94696975	5080	5080	5080	5080	0
475	20231016	113200	94696975	5080	5050	5080	5050	27
476	20231016	113100	94560305	5040	5040	5040	5040	0
477	20231016	113000	94560305	5040	5040	5040	5040	1
478	20231016	112900	94555265	5040	5040	5040	5040	38
479	20231016	112800	94363745	5040	5040	5040	5040	8
480	20231016	112700	94323425	5040	5040	5040	5040	189
481	20231016	112600	93370865	5060	5040	5060	5040	44
482	20231016	112500	93148245	5060	5060	5060	5060	0
483	20231016	112400	93148245	5060	5060	5060	5060	0
484	20231016	112300	93148245	5060	5060	5060	5060	0
485	20231016	112200	93148245	5060	5060	5060	5060	0
486	20231016	112100	93148245	5060	5060	5060	5060	0
487	20231016	112000	93148245	5060	5060	5060	5060	0
488	20231016	111900	93148245	5060	5050	5060	5050	30
489	20231016	111800	92996725	5050	5050	5050	5050	0
490	20231016	111700	92996725	5050	5050	5050	5050	0
491	20231016	111600	92996725	5050	5050	5050	5050	0
492	20231016	111500	92996725	5050	5050	5050	5050	0
493	20231016	111400	92996725	5050	5050	5050	5050	0
494	20231016	111300	92996725	5050	5020	5050	5020	404
495	20231016	111200	90968555	5020	5020	5020	5020	0
496	20231016	111100	90968555	5020	5020	5020	5020	2
497	20231016	111000	90958515	5020	5020	5020	5020	2
498	20231016	110900	90948475	5020	5020	5020	5020	0
499	20231016	110800	90948475	5020	5010	5020	5010	692
500	20231016	110700	87480415	5020	5020	5020	5020	0
501	20231016	110600	87480415	5020	5020	5020	5020	0
502	20231016	110500	87480415	5020	5020	5020	5020	0
503	20231016	110400	87480415	5020	5020	5020	5020	10
504	20231016	110300	87430215	5020	5020	5020	5020	0
505	20231016	110200	87430215	5020	5020	5020	5020	0
506	20231016	110100	87430215	5020	5020	5020	5020	0
507	20231016	110000	87430215	5020	5020	5020	5020	0
508	20231016	105900	87430215	5020	5020	5020	5020	0
509	20231016	105800	87430215	5020	5020	5020	5020	0
510	20231016	105700	87430215	5020	5020	5020	5020	0
511	20231016	105600	87430215	5020	5020	5020	5020	0
512	20231016	105500	87430215	5020	5020	5020	5020	0
513	20231016	105400	87430215	5020	5020	5020	5020	0
514	20231016	105300	87430215	5020	5020	5020	5020	0
515	20231016	105200	87430215	5020	5020	5020	5020	277
516	20231016	105100	86039675	5030	5030	5030	5030	97
517	20231016	105000	85551765	5050	5050	5050	5050	0
518	20231016	104900	85551765	5050	5050	5050	5050	0
519	20231016	104800	85551765	5050	5050	5050	5050	0
520	20231016	104700	85551765	5050	5050	5050	5050	2
521	20231016	104600	85541665	5050	5040	5050	5040	5
522	20231016	104500	85516455	5050	5050	5050	5050	0
523	20231016	104400	85516455	5050	5050	5050	5050	0
524	20231016	104300	85516455	5050	5050	5050	5050	118
525	20231016	104200	84920555	5010	5010	5010	5010	2
526	20231016	104100	84910535	5050	5050	5050	5050	0
527	20231016	104000	84910535	5050	5050	5050	5050	0
528	20231016	103900	84910535	5050	5050	5050	5050	0
529	20231016	103800	84910535	5050	5050	5050	5050	0
530	20231016	103700	84910535	5050	5050	5050	5050	0
531	20231016	103600	84910535	5050	5050	5050	5050	0
532	20231016	103500	84910535	5050	5050	5050	5050	0
533	20231016	103400	84910535	5050	5050	5050	5050	0
534	20231016	103300	84910535	5050	5050	5050	5050	0
535	20231016	103200	84910535	5050	5050	5050	5050	0
536	20231016	103100	84910535	5050	5050	5050	5050	1
537	20231016	103000	84905485	5010	5010	5010	5010	0
538	20231016	102900	84905485	5010	5010	5010	5010	0
539	20231016	102800	84905485	5010	5010	5010	5010	1
540	20231016	102700	84900475	5060	5060	5060	5060	0
541	20231016	102600	84900475	5060	5060	5060	5060	0
542	20231016	102500	84900475	5060	5060	5060	5060	0
543	20231016	102400	84900475	5060	5060	5060	5060	0
544	20231016	102300	84900475	5060	5060	5060	5060	0
545	20231016	102200	84900475	5060	5030	5060	5000	1137
546	20231016	102100	79201345	5070	5070	5070	5070	0
547	20231016	102000	79201345	5070	5070	5070	5070	40
548	20231016	101900	78998545	5080	5080	5080	5080	0
549	20231016	101800	78998545	5080	5080	5080	5080	0
550	20231016	101700	78998545	5080	5080	5080	5080	0
551	20231016	101600	78998545	5080	5080	5080	5080	0
552	20231016	101500	78998545	5080	5080	5080	5080	0
553	20231016	101400	78998545	5080	5080	5080	5080	0
554	20231016	101300	78998545	5080	5030	5080	5030	2901
555	20231016	101200	64380185	5030	5030	5030	5030	0
556	20231016	101100	64380185	5030	5030	5030	5030	0
557	20231016	101000	64380185	5030	5030	5030	5030	4
558	20231016	100900	64360065	5030	5030	5030	5030	964
559	20231016	100800	59511145	5010	5010	5010	5010	0
560	20231016	100700	59511145	5010	5010	5010	5010	0
561	20231016	100600	59511145	5010	5010	5010	5010	0
562	20231016	100500	59511145	5010	5010	5010	5010	194
563	20231016	100400	58539205	5030	5030	5030	5030	0
564	20231016	100300	58539205	5030	5030	5030	5030	1324
565	20231016	100200	51879485	5030	5030	5030	5030	0
566	20231016	100100	51879485	5030	5030	5030	5030	0
567	20231016	100000	51879485	5030	5030	5030	5010	22
568	20231016	095900	51768845	5030	5030	5030	5030	0
569	20231016	095800	51768845	5030	5030	5030	5030	0
570	20231016	095700	51768845	5030	5030	5030	5030	0
571	20231016	095600	51768845	5030	5030	5030	5030	0
572	20231016	095500	51768845	5030	5030	5030	5030	2
573	20231016	095400	51758785	5030	5030	5030	5030	0
574	20231016	095300	51758785	5030	5030	5030	5030	50
575	20231016	095200	51507285	5030	5030	5030	5030	0
576	20231016	095100	51507285	5030	5030	5030	5030	0
577	20231016	095000	51507285	5030	5030	5030	5030	597
578	20231016	094900	48504375	5020	5020	5020	5020	644
579	20231016	094800	45271495	5030	5030	5030	5030	54
580	20231016	094700	44999875	5040	5040	5040	5040	1198
581	20231016	094600	38961955	5040	5040	5040	5040	0
582	20231016	094500	38961955	5040	5040	5040	5040	0
583	20231016	094400	38961955	5040	5040	5040	5040	100
584	20231016	094300	38457955	5050	5050	5050	5050	0
585	20231016	094200	38457955	5050	5050	5050	5050	0
586	20231016	094100	38457955	5050	5050	5050	5050	50
587	20231016	094000	38205455	5070	5050	5070	5050	470
588	20231016	093900	35831065	5070	5070	5070	5070	0
589	20231016	093800	35831065	5070	5070	5070	5060	1003
590	20231016	093700	30752695	5080	5080	5080	5080	1
591	20231016	093600	30747615	5080	5070	5080	5070	124
592	20231016	093500	30118895	5090	5090	5090	5090	0
593	20231016	093400	30118895	5090	5090	5090	5090	0
594	20231016	093300	30118895	5090	5090	5090	5090	0
595	20231016	093200	30118895	5090	5090	5090	5090	0
596	20231016	093100	30118895	5090	5090	5090	5090	0
597	20231016	093000	30118895	5090	5090	5090	5090	1
598	20231016	092900	30113805	5090	5090	5090	5090	0
599	20231016	092800	30113805	5090	5080	5090	5080	19
600	20231016	092700	30017275	5110	5110	5110	5110	0
601	20231016	092600	30017275	5110	5060	5110	5060	516
602	20231016	092500	27397085	5060	5060	5060	5060	105
603	20231016	092400	26865785	5110	5070	5110	5070	34
604	20231016	092300	26693085	5070	5060	5070	5050	87
605	20231016	092200	26252865	5060	5060	5060	5060	1
606	20231016	092100	26247805	5060	5050	5060	5030	5
607	20231016	092000	26222555	5050	5050	5050	5050	0
608	20231016	091900	26222555	5050	5050	5050	5050	0
609	20231016	091800	26222555	5050	5050	5050	5050	0
610	20231016	091700	26222555	5050	5050	5050	5050	0
611	20231016	091600	26222555	5050	5050	5050	5050	20
612	20231016	091500	26121555	5050	5060	5060	5050	117
613	20231016	091400	25530685	5060	5030	5060	5030	36
614	20231016	091300	25349485	5010	5010	5020	5010	749
615	20231016	091200	21596795	5010	5010	5010	5010	340
616	20231016	091100	19893395	5020	5000	5020	5000	5
617	20231016	091000	19868355	5000	5000	5000	5000	52
618	20231016	090900	19608355	5050	5050	5050	5050	0
619	20231016	090800	19608355	5050	5050	5050	5050	0
620	20231016	090700	19608355	5050	4995	5050	4995	93
621	20231016	090600	19143195	4995	4995	4995	4995	58
622	20231016	090500	18853485	5000	5000	5000	5000	0
623	20231016	090400	18853485	5000	4970	5000	4970	202
624	20231016	090300	17846145	4975	5020	5020	4975	2710
625	20231016	090200	4251580	5070	5070	5070	5070	0
626	20231016	090100	4251580	5070	5070	5070	5020	718
627	20231016	090000	639610	5080	5030	5080	5030	127