KissMeData/059100/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192500	30867610	5010	5010	5010	5010	401
3	20231020	192400	30867610	5010	5010	5010	5010	0
4	20231020	192300	30867610	5010	5010	5010	5010	0
5	20231020	192200	30867610	5010	5010	5010	5010	0
6	20231020	192100	30867610	5010	5010	5010	5010	0
7	20231020	192000	30867610	5010	5010	5010	5010	0
8	20231020	191900	30867610	5010	5010	5010	5010	0
9	20231020	191800	30867610	5010	5010	5010	5010	0
10	20231020	191700	30867610	5010	5010	5010	5010	0
11	20231020	191600	30867610	5010	5010	5010	5010	0
12	20231020	191500	30867610	5010	5010	5010	5010	0
13	20231020	191400	30867610	5010	5010	5010	5010	0
14	20231020	191300	30867610	5010	5010	5010	5010	0
15	20231020	191200	30867610	5010	5010	5010	5010	0
16	20231020	191100	30867610	5010	5010	5010	5010	0
17	20231020	191000	30867610	5010	5010	5010	5010	0
18	20231020	190900	30867610	5010	5010	5010	5010	0
19	20231020	190800	30867610	5010	5010	5010	5010	0
20	20231020	190700	30867610	5010	5010	5010	5010	0
21	20231020	190600	30867610	5010	5010	5010	5010	0
22	20231020	190500	30867610	5010	5010	5010	5010	0
23	20231020	190400	30867610	5010	5010	5010	5010	0
24	20231020	190300	30867610	5010	5010	5010	5010	0
25	20231020	190200	30867610	5010	5010	5010	5010	0
26	20231020	190100	30867610	5010	5010	5010	5010	0
27	20231020	190000	30867610	5010	5010	5010	5010	0
28	20231020	185900	30867610	5010	5010	5010	5010	0
29	20231020	185800	30867610	5010	5010	5010	5010	0
30	20231020	185700	30867610	5010	5010	5010	5010	0
31	20231020	185600	30867610	5010	5010	5010	5010	0
32	20231020	185500	30867610	5010	5010	5010	5010	401
33	20231020	185400	30867610	5010	5010	5010	5010	0
34	20231020	185300	30867610	5010	5010	5010	5010	0
35	20231020	185200	30867610	5010	5010	5010	5010	0
36	20231020	185100	30867610	5010	5010	5010	5010	0
37	20231020	185000	30867610	5010	5010	5010	5010	0
38	20231020	184900	30867610	5010	5010	5010	5010	0
39	20231020	184800	30867610	5010	5010	5010	5010	0
40	20231020	184700	30867610	5010	5010	5010	5010	0
41	20231020	184600	30867610	5010	5010	5010	5010	0
42	20231020	184500	30867610	5010	5010	5010	5010	0
43	20231020	184400	30867610	5010	5010	5010	5010	0
44	20231020	184300	30867610	5010	5010	5010	5010	0
45	20231020	184200	30867610	5010	5010	5010	5010	0
46	20231020	184100	30867610	5010	5010	5010	5010	0
47	20231020	184000	30867610	5010	5010	5010	5010	0
48	20231020	183900	30867610	5010	5010	5010	5010	0
49	20231020	183800	30867610	5010	5010	5010	5010	0
50	20231020	183700	30867610	5010	5010	5010	5010	0
51	20231020	183600	30867610	5010	5010	5010	5010	0
52	20231020	183500	30867610	5010	5010	5010	5010	0
53	20231020	183400	30867610	5010	5010	5010	5010	0
54	20231020	183300	30867610	5010	5010	5010	5010	0
55	20231020	183200	30867610	5010	5010	5010	5010	0
56	20231020	183100	30867610	5010	5010	5010	5010	0
57	20231020	183000	30867610	5010	5010	5010	5010	0
58	20231020	182900	30867610	5010	5010	5010	5010	0
59	20231020	182800	30867610	5010	5010	5010	5010	0
60	20231020	182700	30867610	5010	5010	5010	5010	0
61	20231020	182600	30867610	5010	5010	5010	5010	0
62	20231020	182500	30867610	5010	5010	5010	5010	401
63	20231020	182400	30867610	5010	5010	5010	5010	0
64	20231020	182300	30867610	5010	5010	5010	5010	0
65	20231020	182200	30867610	5010	5010	5010	5010	0
66	20231020	182100	30867610	5010	5010	5010	5010	0
67	20231020	182000	30867610	5010	5010	5010	5010	0
68	20231020	181900	30867610	5010	5010	5010	5010	0
69	20231020	181800	30867610	5010	5010	5010	5010	0
70	20231020	181700	30867610	5010	5010	5010	5010	0
71	20231020	181600	30867610	5010	5010	5010	5010	0
72	20231020	181500	30867610	5010	5010	5010	5010	0
73	20231020	181400	30867610	5010	5010	5010	5010	0
74	20231020	181300	30867610	5010	5010	5010	5010	0
75	20231020	181200	30867610	5010	5010	5010	5010	0
76	20231020	181100	30867610	5010	5010	5010	5010	0
77	20231020	181000	30867610	5010	5010	5010	5010	0
78	20231020	180900	30867610	5010	5010	5010	5010	0
79	20231020	180800	30867610	5010	5010	5010	5010	0
80	20231020	180700	30867610	5010	5010	5010	5010	0
81	20231020	180600	30867610	5010	5010	5010	5010	0
82	20231020	180500	30867610	5010	5010	5010	5010	0
83	20231020	180400	30867610	5010	5010	5010	5010	0
84	20231020	180300	30867610	5010	5010	5010	5010	0
85	20231020	180200	30867610	5010	5010	5010	5010	0
86	20231020	180100	30867610	5010	5010	5010	5010	0
87	20231020	180000	30867610	5010	5010	5010	5010	0
88	20231020	175900	30867610	5010	5010	5010	5010	0
89	20231020	175800	30867610	5010	5010	5010	5010	0
90	20231020	175700	30867610	5010	5010	5010	5010	0
91	20231020	175600	30867610	5010	5010	5010	5010	0
92	20231020	175500	30867610	5010	5010	5010	5010	401
93	20231020	175400	30867610	5010	5010	5010	5010	0
94	20231020	175300	30867610	5010	5010	5010	5010	0
95	20231020	175200	30867610	5010	5010	5010	5010	0
96	20231020	175100	30867610	5010	5010	5010	5010	0
97	20231020	175000	30867610	5010	5010	5010	5010	0
98	20231020	174900	30867610	5010	5010	5010	5010	0
99	20231020	174800	30867610	5010	5010	5010	5010	0
100	20231020	174700	30867610	5010	5010	5010	5010	0
101	20231020	174600	30867610	5010	5010	5010	5010	0
102	20231020	174500	30867610	5010	5010	5010	5010	0
103	20231020	174400	30867610	5010	5010	5010	5010	0
104	20231020	174300	30867610	5010	5010	5010	5010	0
105	20231020	174200	30867610	5010	5010	5010	5010	0
106	20231020	174100	30867610	5010	5010	5010	5010	0
107	20231020	174000	30867610	5010	5010	5010	5010	0
108	20231020	173900	30867610	5010	5010	5010	5010	0
109	20231020	173800	30867610	5010	5010	5010	5010	0
110	20231020	173700	30867610	5010	5010	5010	5010	0
111	20231020	173600	30867610	5010	5010	5010	5010	0
112	20231020	173500	30867610	5010	5010	5010	5010	0
113	20231020	173400	30867610	5010	5010	5010	5010	0
114	20231020	173300	30867610	5010	5010	5010	5010	0
115	20231020	173200	30867610	5010	5010	5010	5010	0
116	20231020	173100	30867610	5010	5010	5010	5010	0
117	20231020	173000	30867610	5010	5010	5010	5010	0
118	20231020	172900	30867610	5010	5010	5010	5010	0
119	20231020	172800	30867610	5010	5010	5010	5010	0
120	20231020	172700	30867610	5010	5010	5010	5010	0
121	20231020	172600	30867610	5010	5010	5010	5010	0
122	20231020	172500	30867610	5010	5010	5010	5010	401
123	20231020	172400	30867610	5010	5010	5010	5010	0
124	20231020	172300	30867610	5010	5010	5010	5010	0
125	20231020	172200	30867610	5010	5010	5010	5010	0
126	20231020	172100	30867610	5010	5010	5010	5010	0
127	20231020	172000	30867610	5010	5010	5010	5010	0
128	20231020	171900	30867610	5010	5010	5010	5010	0
129	20231020	171800	30867610	5010	5010	5010	5010	0
130	20231020	171700	30867610	5010	5010	5010	5010	0
131	20231020	171600	30867610	5010	5010	5010	5010	0
132	20231020	171500	30867610	5010	5010	5010	5010	0
133	20231020	171400	30867610	5010	5010	5010	5010	0
134	20231020	171300	30867610	5010	5010	5010	5010	0
135	20231020	171200	30867610	5010	5010	5010	5010	0
136	20231020	171100	30867610	5010	5010	5010	5010	0
137	20231020	171000	30867610	5010	5010	5010	5010	0
138	20231020	170900	30867610	5010	5010	5010	5010	0
139	20231020	170800	30867610	5010	5010	5010	5010	0
140	20231020	170700	30867610	5010	5010	5010	5010	0
141	20231020	170600	30867610	5010	5010	5010	5010	0
142	20231020	170500	30867610	5010	5010	5010	5010	0
143	20231020	170400	30867610	5010	5010	5010	5010	0
144	20231020	170300	30867610	5010	5010	5010	5010	0
145	20231020	170200	30867610	5010	5010	5010	5010	0
146	20231020	170100	30867610	5010	5010	5010	5010	0
147	20231020	170000	30867610	5010	5010	5010	5010	0
148	20231020	165900	30867610	5010	5010	5010	5010	0
149	20231020	165800	30867610	5010	5010	5010	5010	0
150	20231020	165700	30867610	5010	5010	5010	5010	0
151	20231020	165600	30867610	5010	5010	5010	5010	0
152	20231020	165500	30867610	5010	5010	5010	5010	401
153	20231020	165400	30867610	5010	5010	5010	5010	0
154	20231020	165300	30867610	5010	5010	5010	5010	0
155	20231020	165200	30867610	5010	5010	5010	5010	0
156	20231020	165100	30867610	5010	5010	5010	5010	0
157	20231020	165000	30867610	5010	5010	5010	5010	0
158	20231020	164900	30867610	5010	5010	5010	5010	0
159	20231020	164800	30867610	5010	5010	5010	5010	0
160	20231020	164700	30867610	5010	5010	5010	5010	0
161	20231020	164600	30867610	5010	5010	5010	5010	0
162	20231020	164500	30867610	5010	5010	5010	5010	0
163	20231020	164400	30867610	5010	5010	5010	5010	0
164	20231020	164300	30867610	5010	5010	5010	5010	0
165	20231020	164200	30867610	5010	5010	5010	5010	0
166	20231020	164100	30867610	5010	5010	5010	5010	0
167	20231020	164000	30867610	5010	5010	5010	5010	0
168	20231020	163900	30867610	5010	5010	5010	5010	0
169	20231020	163800	30867610	5010	5010	5010	5010	0
170	20231020	163700	30867610	5010	5010	5010	5010	0
171	20231020	163600	30867610	5010	5010	5010	5010	0
172	20231020	163500	30867610	5010	5010	5010	5010	0
173	20231020	163400	30867610	5010	5010	5010	5010	0
174	20231020	163300	30867610	5010	5010	5010	5010	0
175	20231020	163200	30867610	5010	5010	5010	5010	0
176	20231020	163100	30867610	5010	5010	5010	5010	0
177	20231020	163000	30867610	5010	5010	5010	5010	0
178	20231020	162900	30867610	5010	5010	5010	5010	0
179	20231020	162800	30867610	5010	5010	5010	5010	0
180	20231020	162700	30867610	5010	5010	5010	5010	0
181	20231020	162600	30867610	5010	5010	5010	5010	0
182	20231020	162500	30867610	5010	5010	5010	5010	401
183	20231020	162400	30867610	5010	5010	5010	5010	0
184	20231020	162300	30867610	5010	5010	5010	5010	0
185	20231020	162200	30867610	5010	5010	5010	5010	0
186	20231020	162100	30867610	5010	5010	5010	5010	0
187	20231020	162000	30867610	5010	5010	5010	5010	0
188	20231020	161900	30867610	5010	5010	5010	5010	0
189	20231020	161800	30867610	5010	5010	5010	5010	0
190	20231020	161700	30867610	5010	5010	5010	5010	0
191	20231020	161600	30867610	5010	5010	5010	5010	0
192	20231020	161500	30867610	5010	5010	5010	5010	0
193	20231020	161400	30867610	5010	5010	5010	5010	0
194	20231020	161300	30867610	5010	5010	5010	5010	0
195	20231020	161200	30867610	5010	5010	5010	5010	0
196	20231020	161100	30867610	5010	5010	5010	5010	0
197	20231020	161000	30867610	5010	5010	5010	5010	0
198	20231020	160900	30867610	5010	5010	5010	5010	0
199	20231020	160800	30867610	5010	5010	5010	5010	0
200	20231020	160700	30867610	5010	5010	5010	5010	0
201	20231020	160600	30867610	5010	5010	5010	5010	0
202	20231020	160500	30867610	5010	5010	5010	5010	0
203	20231020	160400	30867610	5010	5010	5010	5010	0
204	20231020	160300	30867610	5010	5010	5010	5010	0
205	20231020	160200	30867610	5010	5010	5010	5010	0
206	20231020	160100	30867610	5010	5010	5010	5010	0
207	20231020	160000	30867610	5010	5010	5010	5010	0
208	20231020	155900	30867610	5010	5010	5010	5010	0
209	20231020	155800	30867610	5010	5010	5010	5010	0
210	20231020	155700	30867610	5010	5010	5010	5010	0
211	20231020	155600	30867610	5010	5010	5010	5010	0
212	20231020	155500	30867610	5010	5010	5010	5010	401
213	20231020	155400	30867610	5010	5010	5010	5010	0
214	20231020	155300	30867610	5010	5010	5010	5010	0
215	20231020	155200	30867610	5010	5010	5010	5010	0
216	20231020	155100	30867610	5010	5010	5010	5010	0
217	20231020	155000	30867610	5010	5010	5010	5010	0
218	20231020	154900	30867610	5010	5010	5010	5010	0
219	20231020	154800	30867610	5010	5010	5010	5010	0
220	20231020	154700	30867610	5010	5010	5010	5010	0
221	20231020	154600	30867610	5010	5010	5010	5010	0
222	20231020	154500	30867610	5010	5010	5010	5010	0
223	20231020	154400	30867610	5010	5010	5010	5010	0
224	20231020	154300	30867610	5010	5010	5010	5010	0
225	20231020	154200	30867610	5010	5010	5010	5010	0
226	20231020	154100	30867610	5010	5010	5010	5010	0
227	20231020	154000	30867610	5010	5010	5010	5010	0
228	20231020	153900	30867610	5010	5010	5010	5010	0
229	20231020	153800	30867610	5010	5010	5010	5010	0
230	20231020	153700	30867610	5010	5010	5010	5010	0
231	20231020	153600	30867610	5010	5010	5010	5010	0
232	20231020	153500	30867610	5010	5010	5010	5010	0
233	20231020	153400	30867610	5010	5010	5010	5010	0
234	20231020	153300	30867610	5010	5010	5010	5010	0
235	20231020	153200	30867610	5010	5010	5010	5010	0
236	20231020	153100	30867610	5010	5010	5010	5010	0
237	20231020	153000	30867610	5010	5010	5010	5010	401
238	20231020	152900	28858600	5070	5070	5070	5070	0
239	20231020	152800	28858600	5070	5070	5070	5070	0
240	20231020	152700	28858600	5070	5070	5070	5070	0
241	20231020	152600	28858600	5070	5070	5070	5070	0
242	20231020	152500	28858600	5070	5070	5070	5070	0
243	20231020	152400	28858600	5070	5070	5070	5070	0
244	20231020	152300	28858600	5070	5070	5070	5070	0
245	20231020	152200	28858600	5070	5070	5070	5070	0
246	20231020	152100	28858600	5070	5070	5070	5070	0
247	20231020	152000	28858600	5070	5070	5070	5070	0
248	20231020	151900	28858600	5070	5070	5070	5070	0
249	20231020	151800	28858600	5070	5070	5070	5070	0
250	20231020	151700	28858600	5070	5070	5070	5070	0
251	20231020	151600	28858600	5070	5070	5070	5070	0
252	20231020	151500	28858600	5070	5070	5070	5070	0
253	20231020	151400	28858600	5070	5070	5070	5070	0
254	20231020	151300	28858600	5070	5070	5070	5070	0
255	20231020	151200	28858600	5070	5070	5070	5070	0
256	20231020	151100	28858600	5070	5070	5070	5070	0
257	20231020	151000	28858600	5070	5070	5070	5070	0
258	20231020	150900	28858600	5070	5070	5070	5070	0
259	20231020	150800	28858600	5070	5070	5070	5070	0
260	20231020	150700	28858600	5070	5070	5070	5070	0
261	20231020	150600	28858600	5070	5070	5070	5070	0
262	20231020	150500	28858600	5070	5070	5070	5070	0
263	20231020	150400	28858600	5070	5070	5070	5070	0
264	20231020	150300	28858600	5070	5070	5070	5070	0
265	20231020	150200	28858600	5070	5070	5070	5070	0
266	20231020	150100	28858600	5070	5070	5070	5070	0
267	20231020	150000	28858600	5070	5070	5070	5070	0
268	20231020	145900	28858600	5070	5070	5070	5070	0
269	20231020	145800	28858600	5070	5070	5070	5070	0
270	20231020	145700	28858600	5070	5070	5070	5070	0
271	20231020	145600	28858600	5070	5070	5070	5070	0
272	20231020	145500	28858600	5070	5070	5070	5070	0
273	20231020	145400	28858600	5070	5070	5070	5070	0
274	20231020	145300	28858600	5070	5070	5070	5070	0
275	20231020	145200	28858600	5070	5070	5070	5070	0
276	20231020	145100	28858600	5070	5070	5070	5070	0
277	20231020	145000	28858600	5070	5070	5070	5070	0
278	20231020	144900	28858600	5070	5070	5070	5070	0
279	20231020	144800	28858600	5070	5070	5070	5070	0
280	20231020	144700	28858600	5070	5040	5070	5040	6
281	20231020	144600	28828310	5050	5050	5050	5050	0
282	20231020	144500	28828310	5050	5050	5050	5050	0
283	20231020	144400	28828310	5050	5050	5050	5050	0
284	20231020	144300	28828310	5050	5050	5050	5050	0
285	20231020	144200	28828310	5050	5050	5050	5050	0
286	20231020	144100	28828310	5050	5050	5050	5050	0
287	20231020	144000	28828310	5050	5050	5050	5050	0
288	20231020	143900	28828310	5050	5050	5050	5050	0
289	20231020	143800	28828310	5050	5050	5050	5050	0
290	20231020	143700	28828310	5050	5050	5050	5050	0
291	20231020	143600	28828310	5050	5050	5050	5050	0
292	20231020	143500	28828310	5050	5050	5050	5050	0
293	20231020	143400	28828310	5050	5050	5050	5050	0
294	20231020	143300	28828310	5050	5050	5050	5050	0
295	20231020	143200	28828310	5050	5050	5050	5050	1
296	20231020	143100	28823260	5020	5020	5020	5020	7
297	20231020	143000	28788120	5070	5070	5070	5070	0
298	20231020	142900	28788120	5070	5070	5070	5070	0
299	20231020	142800	28788120	5070	5070	5070	5070	0
300	20231020	142700	28788120	5070	5070	5070	5070	0
301	20231020	142600	28788120	5070	5070	5070	5070	0
302	20231020	142500	28788120	5070	5070	5070	5070	0
303	20231020	142400	28788120	5070	5070	5070	5070	0
304	20231020	142300	28788120	5070	5010	5070	5010	100
305	20231020	142200	28287060	5020	5020	5020	5020	1
306	20231020	142100	28282040	5050	5050	5050	5050	0
307	20231020	142000	28282040	5050	5050	5050	5050	0
308	20231020	141900	28282040	5050	5050	5050	5050	0
309	20231020	141800	28282040	5050	5050	5050	5050	0
310	20231020	141700	28282040	5050	5050	5050	5050	0
311	20231020	141600	28282040	5050	5050	5050	5050	0
312	20231020	141500	28282040	5050	5050	5050	5050	0
313	20231020	141400	28282040	5050	5050	5050	5050	0
314	20231020	141300	28282040	5050	5050	5050	5050	0
315	20231020	141200	28282040	5050	5050	5050	5050	22
316	20231020	141100	28170940	5070	5070	5070	5070	0
317	20231020	141000	28170940	5070	5070	5070	5070	0
318	20231020	140900	28170940	5070	5070	5070	5070	0
319	20231020	140800	28170940	5070	5070	5070	5070	0
320	20231020	140700	28170940	5070	5070	5070	5070	0
321	20231020	140600	28170940	5070	5070	5070	5070	0
322	20231020	140500	28170940	5070	5070	5070	5070	0
323	20231020	140400	28170940	5070	5070	5070	5070	0
324	20231020	140300	28170940	5070	5040	5070	5040	3
325	20231020	140200	28155790	5040	5040	5070	5040	203
326	20231020	140100	27129850	5040	5040	5040	5040	0
327	20231020	140000	27129850	5040	5040	5040	5040	0
328	20231020	135900	27129850	5040	5040	5040	5040	0
329	20231020	135800	27129850	5040	5040	5040	5040	0
330	20231020	135700	27129850	5040	5040	5040	5040	0
331	20231020	135600	27129850	5040	5040	5040	5040	0
332	20231020	135500	27129850	5040	5040	5040	5040	0
333	20231020	135400	27129850	5040	5040	5040	5040	0
334	20231020	135300	27129850	5040	5040	5040	5040	0
335	20231020	135200	27129850	5040	5040	5040	5040	0
336	20231020	135100	27129850	5040	5040	5040	5040	0
337	20231020	135000	27129850	5040	5040	5040	5040	0
338	20231020	134900	27129850	5040	5040	5040	5040	0
339	20231020	134800	27129850	5040	5040	5040	5040	0
340	20231020	134700	27129850	5040	5040	5040	5040	0
341	20231020	134600	27129850	5040	5040	5040	5040	0
342	20231020	134500	27129850	5040	5040	5040	5040	0
343	20231020	134400	27129850	5040	5040	5040	5040	0
344	20231020	134300	27129850	5040	5040	5040	5040	0
345	20231020	134200	27129850	5040	5040	5040	5040	0
346	20231020	134100	27129850	5040	5040	5040	5040	0
347	20231020	134000	27129850	5040	5040	5040	5040	0
348	20231020	133900	27129850	5040	5040	5040	5040	0
349	20231020	133800	27129850	5040	5040	5040	5040	0
350	20231020	133700	27129850	5040	5040	5040	5040	0
351	20231020	133600	27129850	5040	5040	5040	5040	0
352	20231020	133500	27129850	5040	5040	5040	5040	0
353	20231020	133400	27129850	5040	5040	5040	5040	0
354	20231020	133300	27129850	5040	5040	5040	5040	0
355	20231020	133200	27129850	5040	5040	5040	5040	0
356	20231020	133100	27129850	5040	5040	5040	5040	0
357	20231020	133000	27129850	5040	5040	5040	5040	0
358	20231020	132900	27129850	5040	5040	5040	5040	0
359	20231020	132800	27129850	5040	5040	5040	5040	0
360	20231020	132700	27129850	5040	5040	5040	5040	0
361	20231020	132600	27129850	5040	5040	5040	5040	0
362	20231020	132500	27129850	5040	5040	5040	5040	0
363	20231020	132400	27129850	5040	5040	5040	5040	0
364	20231020	132300	27129850	5040	5040	5040	5040	13
365	20231020	132200	27064330	5040	5040	5040	5040	0
366	20231020	132100	27064330	5040	5040	5040	5040	0
367	20231020	132000	27064330	5040	5040	5040	5040	0
368	20231020	131900	27064330	5040	5040	5040	5040	0
369	20231020	131800	27064330	5040	5040	5040	5040	0
370	20231020	131700	27064330	5040	5040	5040	5040	0
371	20231020	131600	27064330	5040	5040	5040	5040	0
372	20231020	131500	27064330	5040	5040	5040	5040	0
373	20231020	131400	27064330	5040	5040	5040	5040	0
374	20231020	131300	27064330	5040	5040	5040	5040	0
375	20231020	131200	27064330	5040	5040	5040	5040	0
376	20231020	131100	27064330	5040	5040	5040	5040	0
377	20231020	131000	27064330	5040	5040	5040	5040	0
378	20231020	130900	27064330	5040	5040	5040	5040	0
379	20231020	130800	27064330	5040	5040	5040	5040	0
380	20231020	130700	27064330	5040	5040	5040	5040	0
381	20231020	130600	27064330	5040	5040	5040	5040	0
382	20231020	130500	27064330	5040	5040	5040	5040	0
383	20231020	130400	27064330	5040	5040	5040	5040	0
384	20231020	130300	27064330	5040	5040	5040	5040	0
385	20231020	130200	27064330	5040	5040	5040	5040	0
386	20231020	130100	27064330	5040	5040	5040	5040	1
387	20231020	130000	27059290	5010	5020	5020	5010	3
388	20231020	125900	27044240	5020	5020	5020	5020	74
389	20231020	125800	26672760	5020	5020	5020	5020	0
390	20231020	125700	26672760	5020	5020	5020	5020	0
391	20231020	125600	26672760	5020	5020	5020	5020	0
392	20231020	125500	26672760	5020	5020	5020	5020	0
393	20231020	125400	26672760	5020	5020	5020	5020	0
394	20231020	125300	26672760	5020	5020	5020	5020	0
395	20231020	125200	26672760	5020	5020	5020	5020	0
396	20231020	125100	26672760	5020	5020	5020	5020	1
397	20231020	125000	26667740	5020	5020	5020	5020	0
398	20231020	124900	26667740	5020	5020	5020	5020	0
399	20231020	124800	26667740	5020	5020	5020	5020	0
400	20231020	124700	26667740	5020	5020	5020	5020	0
401	20231020	124600	26667740	5020	5020	5020	5020	0
402	20231020	124500	26667740	5020	5020	5020	5020	0
403	20231020	124400	26667740	5020	5020	5020	5020	0
404	20231020	124300	26667740	5020	5020	5020	5020	0
405	20231020	124200	26667740	5020	5020	5020	5020	0
406	20231020	124100	26667740	5020	5020	5020	5020	0
407	20231020	124000	26667740	5020	5020	5020	5020	0
408	20231020	123900	26667740	5020	5020	5020	5020	0
409	20231020	123800	26667740	5020	5020	5020	5020	0
410	20231020	123700	26667740	5020	5020	5020	5020	0
411	20231020	123600	26667740	5020	5020	5020	5020	0
412	20231020	123500	26667740	5020	5020	5020	5020	0
413	20231020	123400	26667740	5020	5020	5020	5020	0
414	20231020	123300	26667740	5020	5020	5020	5020	0
415	20231020	123200	26667740	5020	5020	5020	5020	15
416	20231020	123100	26592440	5020	5020	5020	5020	0
417	20231020	123000	26592440	5020	5020	5020	5020	0
418	20231020	122900	26592440	5020	5020	5020	5020	0
419	20231020	122800	26592440	5020	5020	5020	5020	0
420	20231020	122700	26592440	5020	5020	5020	5020	0
421	20231020	122600	26592440	5020	5020	5020	5020	0
422	20231020	122500	26592440	5020	5020	5020	5020	0
423	20231020	122400	26592440	5020	5020	5020	5020	0
424	20231020	122300	26592440	5020	5020	5020	5020	0
425	20231020	122200	26592440	5020	5020	5020	5020	0
426	20231020	122100	26592440	5020	5020	5020	5020	0
427	20231020	122000	26592440	5020	5020	5020	5020	1
428	20231020	121900	26587420	5010	5010	5010	5010	0
429	20231020	121800	26587420	5010	5010	5010	5010	0
430	20231020	121700	26587420	5010	5010	5010	5010	0
431	20231020	121600	26587420	5010	5010	5010	5010	0
432	20231020	121500	26587420	5010	5010	5010	5010	0
433	20231020	121400	26587420	5010	5010	5010	5010	1
434	20231020	121300	26582410	5010	5010	5010	5010	0
435	20231020	121200	26582410	5010	5010	5010	5010	0
436	20231020	121100	26582410	5010	5010	5010	5010	0
437	20231020	121000	26582410	5010	5010	5010	5010	0
438	20231020	120900	26582410	5010	5010	5010	5010	0
439	20231020	120800	26582410	5010	5010	5010	5010	0
440	20231020	120700	26582410	5010	5010	5010	5010	0
441	20231020	120600	26582410	5010	5010	5010	5010	0
442	20231020	120500	26582410	5010	5010	5010	5010	0
443	20231020	120400	26582410	5010	5010	5010	5010	0
444	20231020	120300	26582410	5010	5010	5010	5010	0
445	20231020	120200	26582410	5010	5010	5010	5010	0
446	20231020	120100	26582410	5010	5010	5010	5010	0
447	20231020	120000	26582410	5010	5010	5010	5010	50
448	20231020	115900	26331910	5010	5010	5010	5010	0
449	20231020	115800	26331910	5010	5010	5010	5010	0
450	20231020	115700	26331910	5010	5010	5010	5010	0
451	20231020	115600	26331910	5010	5010	5010	5010	0
452	20231020	115500	26331910	5010	5010	5010	5010	0
453	20231020	115400	26331910	5010	5010	5010	5010	0
454	20231020	115300	26331910	5010	5010	5010	5010	0
455	20231020	115200	26331910	5010	5010	5010	5010	0
456	20231020	115100	26331910	5010	5010	5010	5010	0
457	20231020	115000	26331910	5010	5010	5010	5010	0
458	20231020	114900	26331910	5010	5010	5010	5010	0
459	20231020	114800	26331910	5010	5010	5010	5010	0
460	20231020	114700	26331910	5010	5010	5010	5010	1
461	20231020	114600	26326900	5000	5000	5000	5000	0
462	20231020	114500	26326900	5000	5000	5000	5000	0
463	20231020	114400	26326900	5000	5000	5000	5000	0
464	20231020	114300	26326900	5000	5000	5000	5000	0
465	20231020	114200	26326900	5000	5000	5000	5000	0
466	20231020	114100	26326900	5000	5000	5000	5000	0
467	20231020	114000	26326900	5000	5000	5000	5000	0
468	20231020	113900	26326900	5000	5000	5000	5000	0
469	20231020	113800	26326900	5000	5000	5000	5000	0
470	20231020	113700	26326900	5000	5000	5000	5000	38
471	20231020	113600	26136900	5020	5020	5020	5020	0
472	20231020	113500	26136900	5020	5020	5020	5020	0
473	20231020	113400	26136900	5020	5020	5020	5020	0
474	20231020	113300	26136900	5020	5020	5020	5020	0
475	20231020	113200	26136900	5020	5020	5020	5020	0
476	20231020	113100	26136900	5020	5000	5020	5000	13
477	20231020	113000	26071660	5010	5010	5010	5010	32
478	20231020	112900	25911340	5040	5040	5040	5040	0
479	20231020	112800	25911340	5040	5040	5040	5040	2
480	20231020	112700	25901260	5050	5050	5050	5050	0
481	20231020	112600	25901260	5050	5050	5050	5050	32
482	20231020	112500	25739660	5070	5070	5070	5070	0
483	20231020	112400	25739660	5070	5070	5070	5070	0
484	20231020	112300	25739660	5070	5070	5070	5070	0
485	20231020	112200	25739660	5070	5070	5070	5070	0
486	20231020	112100	25739660	5070	5070	5070	5070	0
487	20231020	112000	25739660	5070	5070	5070	5070	0
488	20231020	111900	25739660	5070	5070	5070	5070	0
489	20231020	111800	25739660	5070	5070	5070	5070	0
490	20231020	111700	25739660	5070	5070	5070	5070	0
491	20231020	111600	25739660	5070	5070	5070	5070	0
492	20231020	111500	25739660	5070	5070	5070	5070	0
493	20231020	111400	25739660	5070	5070	5070	5070	0
494	20231020	111300	25739660	5070	5000	5070	5000	3
495	20231020	111200	25724540	4995	4995	4995	4995	36
496	20231020	111100	25544720	4995	4995	4995	4995	12
497	20231020	111000	25484780	5000	5000	5000	5000	1
498	20231020	110900	25479780	4990	4990	4990	4990	0
499	20231020	110800	25479780	4990	4990	4990	4990	0
500	20231020	110700	25479780	4990	4990	4990	4990	0
501	20231020	110600	25479780	4990	4990	4990	4990	38
502	20231020	110500	25290160	4990	4990	4990	4990	0
503	20231020	110400	25290160	4990	4990	4990	4990	0
504	20231020	110300	25290160	4990	4990	4990	4990	0
505	20231020	110200	25290160	4990	4990	4990	4990	0
506	20231020	110100	25290160	4990	4990	4990	4990	0
507	20231020	110000	25290160	4990	4990	4990	4990	1
508	20231020	105900	25285170	4990	4990	4990	4990	0
509	20231020	105800	25285170	4990	4990	4990	4990	0
510	20231020	105700	25285170	4990	4990	4990	4990	0
511	20231020	105600	25285170	4990	4990	4990	4990	0
512	20231020	105500	25285170	4990	4990	4990	4990	0
513	20231020	105400	25285170	4990	4990	4990	4990	0
514	20231020	105300	25285170	4990	4990	4990	4990	0
515	20231020	105200	25285170	4990	4990	4990	4990	0
516	20231020	105100	25285170	4990	4990	4990	4990	0
517	20231020	105000	25285170	4990	4990	4990	4990	0
518	20231020	104900	25285170	4990	4990	4990	4990	0
519	20231020	104800	25285170	4990	4990	4990	4990	34
520	20231020	104700	25115510	4990	4990	4990	4990	0
521	20231020	104600	25115510	4990	4990	4990	4990	0
522	20231020	104500	25115510	4990	4990	4990	4990	0
523	20231020	104400	25115510	4990	4990	4990	4990	0
524	20231020	104300	25115510	4990	4990	4990	4990	0
525	20231020	104200	25115510	4990	4990	4990	4990	0
526	20231020	104100	25115510	4990	4990	4990	4990	1
527	20231020	104000	25110520	4990	4990	4990	4990	0
528	20231020	103900	25110520	4990	4990	4990	4990	41
529	20231020	103800	24905930	4990	4990	4990	4990	100
530	20231020	103700	24406930	4990	4990	4990	4990	0
531	20231020	103600	24406930	4990	4990	4990	4990	0
532	20231020	103500	24406930	4990	4980	4990	4980	326
533	20231020	103400	22780700	4980	4980	4980	4980	100
534	20231020	103300	22282700	4980	4980	4980	4980	1
535	20231020	103200	22277720	4975	4975	4975	4975	20
536	20231020	103100	22178220	4975	4975	4980	4975	13
537	20231020	103000	22113540	4975	4975	4975	4975	0
538	20231020	102900	22113540	4975	4975	4975	4975	0
539	20231020	102800	22113540	4975	4975	4975	4975	0
540	20231020	102700	22113540	4975	4975	4975	4975	0
541	20231020	102600	22113540	4975	4975	4975	4975	0
542	20231020	102500	22113540	4975	4975	4975	4975	0
543	20231020	102400	22113540	4975	4975	4975	4975	0
544	20231020	102300	22113540	4975	4975	4975	4975	0
545	20231020	102200	22113540	4975	4975	4975	4975	0
546	20231020	102100	22113540	4975	4975	4975	4975	0
547	20231020	102000	22113540	4975	4975	4975	4975	0
548	20231020	101900	22113540	4975	4975	4975	4975	0
549	20231020	101800	22113540	4975	4975	4975	4975	0
550	20231020	101700	22113540	4975	4975	4975	4975	0
551	20231020	101600	22113540	4975	4975	4975	4975	0
552	20231020	101500	22113540	4975	4975	4975	4975	3
553	20231020	101400	22098615	4975	4975	4975	4975	0
554	20231020	101300	22098615	4975	4975	4975	4975	0
555	20231020	101200	22098615	4975	4950	4975	4950	36
556	20231020	101100	21920390	4980	4980	4980	4980	0
557	20231020	101000	21920390	4980	4980	4980	4980	0
558	20231020	100900	21920390	4980	4980	4980	4980	0
559	20231020	100800	21920390	4980	4980	4980	4980	0
560	20231020	100700	21920390	4980	4980	4980	4980	1
561	20231020	100600	21915410	4975	4975	4975	4975	50
562	20231020	100500	21666660	4975	4975	4975	4975	1
563	20231020	100400	21661685	4940	4940	4940	4940	0
564	20231020	100300	21661685	4940	4940	4940	4940	0
565	20231020	100200	21661685	4940	4935	4940	4935	303
566	20231020	100100	20165460	4925	4920	4925	4920	42
567	20231020	100000	19958705	4930	4930	4930	4930	0
568	20231020	095900	19958705	4930	4930	4930	4930	0
569	20231020	095800	19958705	4930	4930	4930	4930	0
570	20231020	095700	19958705	4930	4930	4930	4930	0
571	20231020	095600	19958705	4930	4930	4930	4930	200
572	20231020	095500	18972705	4900	4995	4995	4900	1001
573	20231020	095400	14063845	4900	4990	4990	4900	2000
574	20231020	095300	4158295	4990	4990	4990	4990	0
575	20231020	095200	4158295	4990	4990	4990	4990	0
576	20231020	095100	4158295	4990	4990	4990	4990	1
577	20231020	095000	4153305	4990	4990	4990	4990	0
578	20231020	094900	4153305	4990	4990	5000	4990	36
579	20231020	094800	3973655	4980	4985	4985	4980	37
580	20231020	094700	3789215	4985	4985	4985	4985	10
581	20231020	094600	3739365	5050	5050	5050	5050	0
582	20231020	094500	3739365	5050	5050	5050	5050	0
583	20231020	094400	3739365	5050	5050	5050	5050	0
584	20231020	094300	3739365	5050	5050	5050	5050	0
585	20231020	094200	3739365	5050	5050	5050	5050	0
586	20231020	094100	3739365	5050	5050	5050	5050	0
587	20231020	094000	3739365	5050	5050	5050	5050	0
588	20231020	093900	3739365	5050	5050	5050	5050	1
589	20231020	093800	3734315	5050	5050	5050	5050	0
590	20231020	093700	3734315	5050	5050	5050	5050	0
591	20231020	093600	3734315	5050	5050	5050	5050	1
592	20231020	093500	3729265	5010	5010	5010	5010	0
593	20231020	093400	3729265	5010	5010	5010	5010	0
594	20231020	093300	3729265	5010	5010	5010	5010	0
595	20231020	093200	3729265	5010	5010	5010	5010	14
596	20231020	093100	3659125	5060	5060	5060	5060	0
597	20231020	093000	3659125	5060	5060	5060	5060	0
598	20231020	092900	3659125	5060	5060	5060	5060	10
599	20231020	092800	3608525	5010	5010	5010	5010	0
600	20231020	092700	3608525	5010	5010	5010	5010	0
601	20231020	092600	3608525	5010	5010	5010	5010	1
602	20231020	092500	3603515	5010	5010	5010	5010	0
603	20231020	092400	3603515	5010	5010	5010	5010	11
604	20231020	092300	3548405	5010	5010	5010	5010	0
605	20231020	092200	3548405	5010	5010	5010	5010	0
606	20231020	092100	3548405	5010	5010	5070	5010	125
607	20231020	092000	2916775	5000	5000	5000	5000	0
608	20231020	091900	2916775	5000	5000	5000	5000	0
609	20231020	091800	2916775	5000	5000	5000	5000	0
610	20231020	091700	2916775	5000	5000	5000	5000	0
611	20231020	091600	2916775	5000	5000	5000	5000	0
612	20231020	091500	2916775	5000	5000	5000	5000	0
613	20231020	091400	2916775	5000	4995	5000	4995	14
614	20231020	091300	2846830	4995	4995	4995	4995	0
615	20231020	091200	2846830	4995	4995	4995	4995	39
616	20231020	091100	2652025	4995	4995	4995	4995	0
617	20231020	091000	2652025	4995	4995	4995	4990	30
618	20231020	090900	2502190	5020	5010	5020	5000	81
619	20231020	090800	2096290	5010	5000	5010	5000	54
620	20231020	090700	1826180	5060	5060	5060	5060	0
621	20231020	090600	1826180	5060	5060	5060	5050	200
622	20231020	090500	814210	5050	5050	5050	5050	0
623	20231020	090400	814210	5050	5050	5050	5050	10
624	20231020	090300	763710	5060	5060	5060	5060	0
625	20231020	090200	763710	5060	5060	5060	5060	0
626	20231020	090100	763710	5060	5030	5060	5030	151
627	20231020	090000	0	5120	5120	5120	5120	0