KissMeData/043650/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191500	154104530	5020	5020	5020	5020	1162
3	20231019	191400	154104530	5020	5020	5020	5020	0
4	20231019	191300	154104530	5020	5020	5020	5020	0
5	20231019	191200	154104530	5020	5020	5020	5020	0
6	20231019	191100	154104530	5020	5020	5020	5020	0
7	20231019	191000	154104530	5020	5020	5020	5020	0
8	20231019	190900	154104530	5020	5020	5020	5020	0
9	20231019	190800	154104530	5020	5020	5020	5020	0
10	20231019	190700	154104530	5020	5020	5020	5020	0
11	20231019	190600	154104530	5020	5020	5020	5020	0
12	20231019	190500	154104530	5020	5020	5020	5020	0
13	20231019	190400	154104530	5020	5020	5020	5020	0
14	20231019	190300	154104530	5020	5020	5020	5020	0
15	20231019	190200	154104530	5020	5020	5020	5020	0
16	20231019	190100	154104530	5020	5020	5020	5020	0
17	20231019	190000	154104530	5020	5020	5020	5020	0
18	20231019	185900	154104530	5020	5020	5020	5020	0
19	20231019	185800	154104530	5020	5020	5020	5020	0
20	20231019	185700	154104530	5020	5020	5020	5020	0
21	20231019	185600	154104530	5020	5020	5020	5020	0
22	20231019	185500	154104530	5020	5020	5020	5020	0
23	20231019	185400	154104530	5020	5020	5020	5020	0
24	20231019	185300	154104530	5020	5020	5020	5020	0
25	20231019	185200	154104530	5020	5020	5020	5020	0
26	20231019	185100	154104530	5020	5020	5020	5020	0
27	20231019	185000	154104530	5020	5020	5020	5020	0
28	20231019	184900	154104530	5020	5020	5020	5020	0
29	20231019	184800	154104530	5020	5020	5020	5020	0
30	20231019	184700	154104530	5020	5020	5020	5020	0
31	20231019	184600	154104530	5020	5020	5020	5020	0
32	20231019	184500	154104530	5020	5020	5020	5020	1162
33	20231019	184400	154104530	5020	5020	5020	5020	0
34	20231019	184300	154104530	5020	5020	5020	5020	0
35	20231019	184200	154104530	5020	5020	5020	5020	0
36	20231019	184100	154104530	5020	5020	5020	5020	0
37	20231019	184000	154104530	5020	5020	5020	5020	0
38	20231019	183900	154104530	5020	5020	5020	5020	0
39	20231019	183800	154104530	5020	5020	5020	5020	0
40	20231019	183700	154104530	5020	5020	5020	5020	0
41	20231019	183600	154104530	5020	5020	5020	5020	0
42	20231019	183500	154104530	5020	5020	5020	5020	0
43	20231019	183400	154104530	5020	5020	5020	5020	0
44	20231019	183300	154104530	5020	5020	5020	5020	0
45	20231019	183200	154104530	5020	5020	5020	5020	0
46	20231019	183100	154104530	5020	5020	5020	5020	0
47	20231019	183000	154104530	5020	5020	5020	5020	0
48	20231019	182900	154104530	5020	5020	5020	5020	0
49	20231019	182800	154104530	5020	5020	5020	5020	0
50	20231019	182700	154104530	5020	5020	5020	5020	0
51	20231019	182600	154104530	5020	5020	5020	5020	0
52	20231019	182500	154104530	5020	5020	5020	5020	0
53	20231019	182400	154104530	5020	5020	5020	5020	0
54	20231019	182300	154104530	5020	5020	5020	5020	0
55	20231019	182200	154104530	5020	5020	5020	5020	0
56	20231019	182100	154104530	5020	5020	5020	5020	0
57	20231019	182000	154104530	5020	5020	5020	5020	0
58	20231019	181900	154104530	5020	5020	5020	5020	0
59	20231019	181800	154104530	5020	5020	5020	5020	0
60	20231019	181700	154104530	5020	5020	5020	5020	0
61	20231019	181600	154104530	5020	5020	5020	5020	0
62	20231019	181500	154104530	5020	5020	5020	5020	1162
63	20231019	181400	154104530	5020	5020	5020	5020	0
64	20231019	181300	154104530	5020	5020	5020	5020	0
65	20231019	181200	154104530	5020	5020	5020	5020	0
66	20231019	181100	154104530	5020	5020	5020	5020	0
67	20231019	181000	154104530	5020	5020	5020	5020	0
68	20231019	180900	154104530	5020	5020	5020	5020	0
69	20231019	180800	154104530	5020	5020	5020	5020	0
70	20231019	180700	154104530	5020	5020	5020	5020	0
71	20231019	180600	154104530	5020	5020	5020	5020	0
72	20231019	180500	154104530	5020	5020	5020	5020	0
73	20231019	180400	154104530	5020	5020	5020	5020	0
74	20231019	180300	154104530	5020	5020	5020	5020	0
75	20231019	180200	154104530	5020	5020	5020	5020	0
76	20231019	180100	154104530	5020	5020	5020	5020	0
77	20231019	180000	154104530	5020	5020	5020	5020	0
78	20231019	175900	154104530	5020	5020	5020	5020	0
79	20231019	175800	154104530	5020	5020	5020	5020	0
80	20231019	175700	154104530	5020	5020	5020	5020	0
81	20231019	175600	154104530	5020	5020	5020	5020	0
82	20231019	175500	154104530	5020	5020	5020	5020	0
83	20231019	175400	154104530	5020	5020	5020	5020	0
84	20231019	175300	154104530	5020	5020	5020	5020	0
85	20231019	175200	154104530	5020	5020	5020	5020	0
86	20231019	175100	154104530	5020	5020	5020	5020	0
87	20231019	175000	154104530	5020	5020	5020	5020	0
88	20231019	174900	154104530	5020	5020	5020	5020	0
89	20231019	174800	154104530	5020	5020	5020	5020	0
90	20231019	174700	154104530	5020	5020	5020	5020	0
91	20231019	174600	154104530	5020	5020	5020	5020	0
92	20231019	174500	154104530	5020	5020	5020	5020	1162
93	20231019	174400	154104530	5020	5020	5020	5020	0
94	20231019	174300	154104530	5020	5020	5020	5020	0
95	20231019	174200	154104530	5020	5020	5020	5020	0
96	20231019	174100	154104530	5020	5020	5020	5020	0
97	20231019	174000	154104530	5020	5020	5020	5020	0
98	20231019	173900	154104530	5020	5020	5020	5020	0
99	20231019	173800	154104530	5020	5020	5020	5020	0
100	20231019	173700	154104530	5020	5020	5020	5020	0
101	20231019	173600	154104530	5020	5020	5020	5020	0
102	20231019	173500	154104530	5020	5020	5020	5020	0
103	20231019	173400	154104530	5020	5020	5020	5020	0
104	20231019	173300	154104530	5020	5020	5020	5020	0
105	20231019	173200	154104530	5020	5020	5020	5020	0
106	20231019	173100	154104530	5020	5020	5020	5020	0
107	20231019	173000	154104530	5020	5020	5020	5020	0
108	20231019	172900	154104530	5020	5020	5020	5020	0
109	20231019	172800	154104530	5020	5020	5020	5020	0
110	20231019	172700	154104530	5020	5020	5020	5020	0
111	20231019	172600	154104530	5020	5020	5020	5020	0
112	20231019	172500	154104530	5020	5020	5020	5020	0
113	20231019	172400	154104530	5020	5020	5020	5020	0
114	20231019	172300	154104530	5020	5020	5020	5020	0
115	20231019	172200	154104530	5020	5020	5020	5020	0
116	20231019	172100	154104530	5020	5020	5020	5020	0
117	20231019	172000	154104530	5020	5020	5020	5020	0
118	20231019	171900	154104530	5020	5020	5020	5020	0
119	20231019	171800	154104530	5020	5020	5020	5020	0
120	20231019	171700	154104530	5020	5020	5020	5020	0
121	20231019	171600	154104530	5020	5020	5020	5020	0
122	20231019	171500	154104530	5020	5020	5020	5020	1162
123	20231019	171400	154104530	5020	5020	5020	5020	0
124	20231019	171300	154104530	5020	5020	5020	5020	0
125	20231019	171200	154104530	5020	5020	5020	5020	0
126	20231019	171100	154104530	5020	5020	5020	5020	0
127	20231019	171000	154104530	5020	5020	5020	5020	0
128	20231019	170900	154104530	5020	5020	5020	5020	0
129	20231019	170800	154104530	5020	5020	5020	5020	0
130	20231019	170700	154104530	5020	5020	5020	5020	0
131	20231019	170600	154104530	5020	5020	5020	5020	0
132	20231019	170500	154104530	5020	5020	5020	5020	0
133	20231019	170400	154104530	5020	5020	5020	5020	0
134	20231019	170300	154104530	5020	5020	5020	5020	0
135	20231019	170200	154104530	5020	5020	5020	5020	0
136	20231019	170100	154104530	5020	5020	5020	5020	0
137	20231019	170000	154104530	5020	5020	5020	5020	0
138	20231019	165900	154104530	5020	5020	5020	5020	0
139	20231019	165800	154104530	5020	5020	5020	5020	0
140	20231019	165700	154104530	5020	5020	5020	5020	0
141	20231019	165600	154104530	5020	5020	5020	5020	0
142	20231019	165500	154104530	5020	5020	5020	5020	0
143	20231019	165400	154104530	5020	5020	5020	5020	0
144	20231019	165300	154104530	5020	5020	5020	5020	0
145	20231019	165200	154104530	5020	5020	5020	5020	0
146	20231019	165100	154104530	5020	5020	5020	5020	0
147	20231019	165000	154104530	5020	5020	5020	5020	0
148	20231019	164900	154104530	5020	5020	5020	5020	0
149	20231019	164800	154104530	5020	5020	5020	5020	0
150	20231019	164700	154104530	5020	5020	5020	5020	0
151	20231019	164600	154104530	5020	5020	5020	5020	0
152	20231019	164500	154104530	5020	5020	5020	5020	1162
153	20231019	164400	154104530	5020	5020	5020	5020	0
154	20231019	164300	154104530	5020	5020	5020	5020	0
155	20231019	164200	154104530	5020	5020	5020	5020	0
156	20231019	164100	154104530	5020	5020	5020	5020	0
157	20231019	164000	154104530	5020	5020	5020	5020	0
158	20231019	163900	154104530	5020	5020	5020	5020	0
159	20231019	163800	154104530	5020	5020	5020	5020	0
160	20231019	163700	154104530	5020	5020	5020	5020	0
161	20231019	163600	154104530	5020	5020	5020	5020	0
162	20231019	163500	154104530	5020	5020	5020	5020	0
163	20231019	163400	154104530	5020	5020	5020	5020	0
164	20231019	163300	154104530	5020	5020	5020	5020	0
165	20231019	163200	154104530	5020	5020	5020	5020	0
166	20231019	163100	154104530	5020	5020	5020	5020	0
167	20231019	163000	154104530	5020	5020	5020	5020	0
168	20231019	162900	154104530	5020	5020	5020	5020	0
169	20231019	162800	154104530	5020	5020	5020	5020	0
170	20231019	162700	154104530	5020	5020	5020	5020	0
171	20231019	162600	154104530	5020	5020	5020	5020	0
172	20231019	162500	154104530	5020	5020	5020	5020	0
173	20231019	162400	154104530	5020	5020	5020	5020	0
174	20231019	162300	154104530	5020	5020	5020	5020	0
175	20231019	162200	154104530	5020	5020	5020	5020	0
176	20231019	162100	154104530	5020	5020	5020	5020	0
177	20231019	162000	154104530	5020	5020	5020	5020	0
178	20231019	161900	154104530	5020	5020	5020	5020	0
179	20231019	161800	154104530	5020	5020	5020	5020	0
180	20231019	161700	154104530	5020	5020	5020	5020	0
181	20231019	161600	154104530	5020	5020	5020	5020	0
182	20231019	161500	154104530	5020	5020	5020	5020	1162
183	20231019	161400	154104530	5020	5020	5020	5020	0
184	20231019	161300	154104530	5020	5020	5020	5020	0
185	20231019	161200	154104530	5020	5020	5020	5020	0
186	20231019	161100	154104530	5020	5020	5020	5020	0
187	20231019	161000	154104530	5020	5020	5020	5020	0
188	20231019	160900	154104530	5020	5020	5020	5020	0
189	20231019	160800	154104530	5020	5020	5020	5020	0
190	20231019	160700	154104530	5020	5020	5020	5020	0
191	20231019	160600	154104530	5020	5020	5020	5020	0
192	20231019	160500	154104530	5020	5020	5020	5020	0
193	20231019	160400	154104530	5020	5020	5020	5020	0
194	20231019	160300	154104530	5020	5020	5020	5020	0
195	20231019	160200	154104530	5020	5020	5020	5020	0
196	20231019	160100	154104530	5020	5020	5020	5020	0
197	20231019	160000	154104530	5020	5020	5020	5020	0
198	20231019	155900	154104530	5020	5020	5020	5020	0
199	20231019	155800	154104530	5020	5020	5020	5020	0
200	20231019	155700	154104530	5020	5020	5020	5020	0
201	20231019	155600	154104530	5020	5020	5020	5020	0
202	20231019	155500	154104530	5020	5020	5020	5020	0
203	20231019	155400	154104530	5020	5020	5020	5020	0
204	20231019	155300	154104530	5020	5020	5020	5020	0
205	20231019	155200	154104530	5020	5020	5020	5020	0
206	20231019	155100	154104530	5020	5020	5020	5020	0
207	20231019	155000	154104530	5020	5020	5020	5020	0
208	20231019	154900	154104530	5020	5020	5020	5020	0
209	20231019	154800	154104530	5020	5020	5020	5020	0
210	20231019	154700	154104530	5020	5020	5020	5020	0
211	20231019	154600	154104530	5020	5020	5020	5020	0
212	20231019	154500	154104530	5020	5020	5020	5020	1162
213	20231019	154400	154104530	5020	5020	5020	5020	0
214	20231019	154300	154104530	5020	5020	5020	5020	0
215	20231019	154200	154104530	5020	5020	5020	5020	0
216	20231019	154100	154104530	5020	5020	5020	5020	0
217	20231019	154000	154104530	5020	5020	5020	5020	0
218	20231019	153900	154104530	5020	5020	5020	5020	0
219	20231019	153800	154104530	5020	5020	5020	5020	0
220	20231019	153700	154104530	5020	5020	5020	5020	0
221	20231019	153600	154104530	5020	5020	5020	5020	0
222	20231019	153500	154104530	5020	5020	5020	5020	0
223	20231019	153400	154104530	5020	5020	5020	5020	0
224	20231019	153300	154104530	5020	5020	5020	5020	0
225	20231019	153200	154104530	5020	5020	5020	5020	0
226	20231019	153100	154104530	5020	5020	5020	5020	0
227	20231019	153000	154104530	5020	5020	5020	5020	1162
228	20231019	152900	148271290	5000	5000	5000	5000	0
229	20231019	152800	148271290	5000	5000	5000	5000	0
230	20231019	152700	148271290	5000	5000	5000	5000	0
231	20231019	152600	148271290	5000	5000	5000	5000	0
232	20231019	152500	148271290	5000	5000	5000	5000	0
233	20231019	152400	148271290	5000	5000	5000	5000	0
234	20231019	152300	148271290	5000	5000	5000	5000	0
235	20231019	152200	148271290	5000	5000	5000	5000	0
236	20231019	152100	148271290	5000	5000	5000	5000	0
237	20231019	152000	148271290	5000	5000	5000	5000	0
238	20231019	151900	148271290	5000	4995	5000	4995	26
239	20231019	151800	148141385	5000	5000	5000	5000	41
240	20231019	151700	147936385	4995	4995	4995	4995	21
241	20231019	151600	147831490	5000	4995	5000	4995	15
242	20231019	151500	147756560	5000	5000	5000	5000	0
243	20231019	151400	147756560	5000	5000	5000	5000	0
244	20231019	151300	147756560	5000	4995	5000	4995	42
245	20231019	151200	147546730	5000	5000	5000	5000	2
246	20231019	151100	147536730	5000	5000	5000	5000	0
247	20231019	151000	147536730	5000	5000	5000	5000	0
248	20231019	150900	147536730	5000	5000	5000	5000	1
249	20231019	150800	147531730	5000	5000	5000	5000	0
250	20231019	150700	147531730	5000	5000	5000	5000	5
251	20231019	150600	147506730	5000	4985	5000	4985	120
252	20231019	150500	146908280	5000	5000	5000	5000	0
253	20231019	150400	146908280	5000	5000	5000	5000	0
254	20231019	150300	146908280	5000	5000	5000	5000	0
255	20231019	150200	146908280	5000	5000	5000	4985	2576
256	20231019	150100	134055540	4990	4995	4995	4990	516
257	20231019	150000	131480600	4995	4995	4995	4995	154
258	20231019	145900	130711370	5000	5000	5000	5000	0
259	20231019	145800	130711370	5000	5000	5000	5000	20
260	20231019	145700	130611370	5000	5000	5000	5000	4
261	20231019	145600	130591370	5000	5000	5000	5000	0
262	20231019	145500	130591370	5000	5000	5000	5000	5
263	20231019	145400	130566370	5010	5010	5010	5010	0
264	20231019	145300	130566370	5010	4995	5010	4995	712
265	20231019	145200	127009500	5000	5000	5000	5000	8
266	20231019	145100	126969500	5010	5010	5010	5010	0
267	20231019	145000	126969500	5010	5010	5010	5010	0
268	20231019	144900	126969500	5010	5010	5010	5010	0
269	20231019	144800	126969500	5010	5000	5010	5000	302
270	20231019	144700	125459490	5010	5010	5010	5010	0
271	20231019	144600	125459490	5010	5010	5010	5010	50
272	20231019	144500	125208990	5010	5010	5010	5010	0
273	20231019	144400	125208990	5010	5010	5010	5010	103
274	20231019	144300	124692960	5010	5010	5010	5010	4
275	20231019	144200	124672920	5010	5010	5010	5010	10
276	20231019	144100	124622820	5010	5010	5010	5010	0
277	20231019	144000	124622820	5010	5010	5010	5010	5
278	20231019	143900	124597770	5010	5010	5010	5010	0
279	20231019	143800	124597770	5010	5010	5010	5010	0
280	20231019	143700	124597770	5010	5010	5010	5010	11
281	20231019	143600	124542660	5020	5020	5020	5020	1
282	20231019	143500	124537640	5020	5020	5020	5020	0
283	20231019	143400	124537640	5020	5020	5020	5020	5
284	20231019	143300	124512540	5020	5020	5020	5020	0
285	20231019	143200	124512540	5020	5020	5020	5020	5
286	20231019	143100	124487440	5020	5020	5020	5020	0
287	20231019	143000	124487440	5020	5020	5020	5020	0
288	20231019	142900	124487440	5020	5020	5020	5020	0
289	20231019	142800	124487440	5020	5020	5020	5020	0
290	20231019	142700	124487440	5020	5020	5020	5020	0
291	20231019	142600	124487440	5020	5020	5020	5020	10
292	20231019	142500	124437240	5020	5020	5020	5020	50
293	20231019	142400	124186240	5030	5030	5030	5030	0
294	20231019	142300	124186240	5030	5030	5030	5030	0
295	20231019	142200	124186240	5030	5030	5030	5030	0
296	20231019	142100	124186240	5030	5020	5030	5020	99
297	20231019	142000	123688280	5020	5020	5020	5020	100
298	20231019	141900	123186280	5030	5030	5030	5030	0
299	20231019	141800	123186280	5030	5030	5030	5030	0
300	20231019	141700	123186280	5030	5030	5030	5030	0
301	20231019	141600	123186280	5030	5030	5030	5030	0
302	20231019	141500	123186280	5030	5030	5030	5030	0
303	20231019	141400	123186280	5030	5030	5030	5030	0
304	20231019	141300	123186280	5030	5030	5030	5030	0
305	20231019	141200	123186280	5030	5030	5030	5030	0
306	20231019	141100	123186280	5030	5030	5030	5030	0
307	20231019	141000	123186280	5030	5030	5030	5030	0
308	20231019	140900	123186280	5030	5030	5030	5030	0
309	20231019	140800	123186280	5030	5030	5030	5030	0
310	20231019	140700	123186280	5030	5030	5030	5030	0
311	20231019	140600	123186280	5030	5030	5030	5030	0
312	20231019	140500	123186280	5030	5030	5030	5030	0
313	20231019	140400	123186280	5030	5030	5030	5030	0
314	20231019	140300	123186280	5030	5000	5030	5000	550
315	20231019	140200	120430600	5000	5000	5000	5000	361
316	20231019	140100	118625600	5000	5000	5000	5000	19
317	20231019	140000	118530600	5000	5000	5000	5000	3
318	20231019	135900	118515600	5000	5000	5000	5000	0
319	20231019	135800	118515600	5000	5000	5000	5000	10
320	20231019	135700	118465600	5000	5000	5000	5000	0
321	20231019	135600	118465600	5000	5000	5000	5000	0
322	20231019	135500	118465600	5000	5000	5000	5000	1
323	20231019	135400	118460600	4995	4995	4995	4995	1228
324	20231019	135300	112326740	4990	4990	4990	4990	1
325	20231019	135200	112321750	4990	4990	4990	4990	0
326	20231019	135100	112321750	4990	4990	4990	4990	5
327	20231019	135000	112296800	4985	4985	4985	4985	0
328	20231019	134900	112296800	4985	4985	4985	4985	110
329	20231019	134800	111748450	4985	4995	5000	4985	257
330	20231019	134700	110466485	4995	4995	4995	4995	269
331	20231019	134600	109122830	4990	4990	4990	4990	0
332	20231019	134500	109122830	4990	4990	4990	4990	0
333	20231019	134400	109122830	4990	4995	4995	4990	1001
334	20231019	134300	104122840	4990	4990	4990	4990	1
335	20231019	134200	104117850	4995	5010	5010	4990	2150
336	20231019	134100	93379620	5010	5010	5010	5010	0
337	20231019	134000	93379620	5010	5010	5010	5010	1
338	20231019	133900	93374610	5020	5020	5020	5020	0
339	20231019	133800	93374610	5020	5020	5020	5020	0
340	20231019	133700	93374610	5020	5020	5020	5020	0
341	20231019	133600	93374610	5020	5020	5020	5020	0
342	20231019	133500	93374610	5020	5020	5020	5020	0
343	20231019	133400	93374610	5020	5020	5020	5020	0
344	20231019	133300	93374610	5020	5020	5020	5020	6
345	20231019	133200	93344490	5020	5020	5020	5020	0
346	20231019	133100	93344490	5020	5020	5020	5020	0
347	20231019	133000	93344490	5020	5020	5020	5020	5
348	20231019	132900	93319390	5020	5020	5020	5020	1
349	20231019	132800	93314370	5020	5020	5020	5020	0
350	20231019	132700	93314370	5020	5020	5020	5020	5
351	20231019	132600	93289270	5020	5020	5020	5020	0
352	20231019	132500	93289270	5020	5020	5020	5020	0
353	20231019	132400	93289270	5020	5020	5020	5020	0
354	20231019	132300	93289270	5020	5020	5020	5020	0
355	20231019	132200	93289270	5020	5020	5020	5020	0
356	20231019	132100	93289270	5020	5020	5020	5020	0
357	20231019	132000	93289270	5020	5020	5020	5020	0
358	20231019	131900	93289270	5020	5020	5020	5020	0
359	20231019	131800	93289270	5020	5020	5020	5020	11
360	20231019	131700	93234050	5020	5020	5020	5020	2
361	20231019	131600	93224010	5020	5020	5020	5020	0
362	20231019	131500	93224010	5020	5020	5020	5020	0
363	20231019	131400	93224010	5020	5020	5020	5020	20
364	20231019	131300	93123610	5020	5020	5020	5020	0
365	20231019	131200	93123610	5020	5020	5020	5020	0
366	20231019	131100	93123610	5020	5020	5020	5020	0
367	20231019	131000	93123610	5020	5020	5020	5020	0
368	20231019	130900	93123610	5020	5010	5020	5010	222
369	20231019	130800	92010610	5020	5020	5020	5020	0
370	20231019	130700	92010610	5020	5020	5020	5020	0
371	20231019	130600	92010610	5020	5020	5020	5020	1
372	20231019	130500	92005590	5020	5020	5020	5020	0
373	20231019	130400	92005590	5020	5020	5020	5020	0
374	20231019	130300	92005590	5020	5020	5020	5020	36
375	20231019	130200	91824870	5020	5020	5020	5020	0
376	20231019	130100	91824870	5020	5020	5020	5020	1
377	20231019	130000	91819850	5000	5030	5030	5000	6001
378	20231019	125900	61791760	5040	5040	5040	5040	0
379	20231019	125800	61791760	5040	5040	5040	5040	0
380	20231019	125700	61791760	5040	5040	5040	5040	0
381	20231019	125600	61791760	5040	5040	5040	5040	0
382	20231019	125500	61791760	5040	5040	5040	5040	0
383	20231019	125400	61791760	5040	5040	5040	5040	0
384	20231019	125300	61791760	5040	5040	5040	5040	1
385	20231019	125200	61786720	5040	5040	5040	5040	0
386	20231019	125100	61786720	5040	5040	5040	5040	0
387	20231019	125000	61786720	5040	5040	5040	5040	0
388	20231019	124900	61786720	5040	5040	5040	5040	0
389	20231019	124800	61786720	5040	5040	5040	5040	0
390	20231019	124700	61786720	5040	5040	5040	5040	0
391	20231019	124600	61786720	5040	5040	5040	5040	18
392	20231019	124500	61696000	5030	5030	5030	5030	13
393	20231019	124400	61630610	5030	5020	5030	5020	130
394	20231019	124300	60977970	5010	5010	5010	5010	0
395	20231019	124200	60977970	5010	5010	5010	5010	0
396	20231019	124100	60977970	5010	5010	5010	5010	15
397	20231019	124000	60902820	5010	5010	5020	5010	202
398	20231019	123900	59890780	5010	5010	5010	5010	0
399	20231019	123800	59890780	5010	5010	5010	5010	0
400	20231019	123700	59890780	5010	5010	5010	5010	2
401	20231019	123600	59880760	5010	5010	5010	5010	0
402	20231019	123500	59880760	5010	5010	5010	5010	909
403	20231019	123400	55326670	5010	5010	5010	5010	2
404	20231019	123300	55316650	5010	5010	5010	5010	0
405	20231019	123200	55316650	5010	5010	5010	5010	13
406	20231019	123100	55251520	5010	5010	5010	5010	0
407	20231019	123000	55251520	5010	5010	5010	5010	2
408	20231019	122900	55241500	5020	5010	5020	5010	101
409	20231019	122800	54735480	5010	5010	5010	5010	50
410	20231019	122700	54484980	5020	5020	5020	5020	0
411	20231019	122600	54484980	5020	5020	5020	5020	8
412	20231019	122500	54444820	5020	5020	5020	5020	0
413	20231019	122400	54444820	5020	5030	5030	5020	1440
414	20231019	122300	47204950	5030	5030	5030	5030	0
415	20231019	122200	47204950	5030	5030	5030	5030	13
416	20231019	122100	47139560	5040	5040	5040	5040	0
417	20231019	122000	47139560	5040	5040	5040	5040	10
418	20231019	121900	47089160	5040	5040	5040	5040	0
419	20231019	121800	47089160	5040	5040	5040	5040	0
420	20231019	121700	47089160	5040	5040	5040	5040	0
421	20231019	121600	47089160	5040	5040	5040	5040	0
422	20231019	121500	47089160	5040	5040	5040	5040	0
423	20231019	121400	47089160	5040	5040	5040	5040	0
424	20231019	121300	47089160	5040	5040	5040	5040	0
425	20231019	121200	47089160	5040	5040	5040	5040	0
426	20231019	121100	47089160	5040	5040	5040	5040	0
427	20231019	121000	47089160	5040	5040	5040	5040	0
428	20231019	120900	47089160	5040	5040	5040	5040	0
429	20231019	120800	47089160	5040	5040	5040	5040	0
430	20231019	120700	47089160	5040	5040	5040	5040	0
431	20231019	120600	47089160	5040	5040	5040	5040	0
432	20231019	120500	47089160	5040	5040	5040	5040	0
433	20231019	120400	47089160	5040	5040	5040	5040	0
434	20231019	120300	47089160	5040	5040	5040	5040	0
435	20231019	120200	47089160	5040	5040	5040	5040	0
436	20231019	120100	47089160	5040	5040	5040	5040	0
437	20231019	120000	47089160	5040	5040	5040	5040	0
438	20231019	115900	47089160	5040	5040	5040	5040	0
439	20231019	115800	47089160	5040	5040	5040	5040	100
440	20231019	115700	46585160	5040	5040	5040	5040	0
441	20231019	115600	46585160	5040	5040	5040	5040	0
442	20231019	115500	46585160	5040	5040	5040	5040	0
443	20231019	115400	46585160	5040	5040	5040	5040	0
444	20231019	115300	46585160	5040	5040	5040	5040	0
445	20231019	115200	46585160	5040	5040	5040	5040	0
446	20231019	115100	46585160	5040	5040	5040	5040	0
447	20231019	115000	46585160	5040	5040	5040	5040	0
448	20231019	114900	46585160	5040	5040	5040	5040	0
449	20231019	114800	46585160	5040	5040	5040	5040	0
450	20231019	114700	46585160	5040	5040	5040	5040	0
451	20231019	114600	46585160	5040	5040	5040	5040	0
452	20231019	114500	46585160	5040	5040	5040	5040	0
453	20231019	114400	46585160	5040	5040	5040	5040	0
454	20231019	114300	46585160	5040	5040	5040	5040	0
455	20231019	114200	46585160	5040	5040	5040	5040	0
456	20231019	114100	46585160	5040	5040	5040	5040	1200
457	20231019	114000	40537160	5040	5040	5040	5040	0
458	20231019	113900	40537160	5040	5040	5040	5040	0
459	20231019	113800	40537160	5040	5030	5040	5030	2
460	20231019	113700	40527090	5030	5030	5030	5030	1
461	20231019	113600	40522060	5040	5040	5040	5040	0
462	20231019	113500	40522060	5040	5030	5040	5030	120
463	20231019	113400	39918450	5030	5030	5030	5030	59
464	20231019	113300	39621680	5030	5030	5030	5030	1
465	20231019	113200	39616650	5020	5020	5020	5020	40
466	20231019	113100	39415850	5030	5030	5030	5030	10
467	20231019	113000	39365550	5030	5020	5030	5020	10
468	20231019	112900	39315340	5020	5020	5020	5020	20
469	20231019	112800	39214940	5030	5030	5030	5030	0
470	20231019	112700	39214940	5030	5030	5030	5030	0
471	20231019	112600	39214940	5030	5030	5030	5030	1062
472	20231019	112500	33873080	5030	5030	5030	5030	0
473	20231019	112400	33873080	5030	5030	5030	5030	0
474	20231019	112300	33873080	5030	5030	5030	5030	0
475	20231019	112200	33873080	5030	5030	5030	5030	0
476	20231019	112100	33873080	5030	5030	5030	5030	0
477	20231019	112000	33873080	5030	5030	5030	5030	103
478	20231019	111900	33354990	5030	5030	5030	5030	0
479	20231019	111800	33354990	5030	5030	5030	5030	0
480	20231019	111700	33354990	5030	5030	5030	5030	0
481	20231019	111600	33354990	5030	5040	5040	5030	192
482	20231019	111500	32387350	5030	5030	5030	5030	2
483	20231019	111400	32377290	5040	5040	5040	5040	1
484	20231019	111300	32372250	5030	5030	5030	5030	16
485	20231019	111200	32291770	5030	5030	5030	5030	0
486	20231019	111100	32291770	5030	5030	5030	5030	2
487	20231019	111000	32281710	5030	5030	5030	5030	0
488	20231019	110900	32281710	5030	5040	5040	5030	17
489	20231019	110800	32196160	5030	5030	5030	5030	0
490	20231019	110700	32196160	5030	5030	5030	5030	2
491	20231019	110600	32186100	5030	5030	5030	5030	0
492	20231019	110500	32186100	5030	5030	5030	5030	13
493	20231019	110400	32120710	5030	5040	5040	5030	4
494	20231019	110300	32100570	5040	5040	5040	5040	0
495	20231019	110200	32100570	5040	5030	5040	5030	14
496	20231019	110100	32030140	5030	5030	5030	5030	0
497	20231019	110000	32030140	5030	5030	5030	5030	2
498	20231019	105900	32020080	5030	5030	5030	5030	0
499	20231019	105800	32020080	5030	5030	5030	5030	13
500	20231019	105700	31954690	5040	5030	5040	5030	3
501	20231019	105600	31939590	5040	5040	5040	5040	198
502	20231019	105500	30941670	5030	5030	5030	5030	1
503	20231019	105400	30936640	5030	5030	5030	5030	14
504	20231019	105300	30866220	5030	5030	5030	5030	2
505	20231019	105200	30856160	5040	5040	5040	5040	18
506	20231019	105100	30765440	5030	5030	5030	5030	0
507	20231019	105000	30765440	5030	5030	5030	5030	2
508	20231019	104900	30755380	5030	5030	5030	5030	12
509	20231019	104800	30695020	5030	5030	5030	5030	0
510	20231019	104700	30695020	5030	5030	5030	5030	2
511	20231019	104600	30684960	5030	5030	5030	5030	5
512	20231019	104500	30659810	5040	5040	5040	5040	0
513	20231019	104400	30659810	5040	5040	5040	5040	1
514	20231019	104300	30654770	5040	5040	5040	5040	1055
515	20231019	104200	25337570	5040	5050	5050	5040	32
516	20231019	104100	25176130	5050	5050	5050	5050	1
517	20231019	104000	25171080	5040	5040	5040	5040	0
518	20231019	103900	25171080	5040	5040	5040	5040	0
519	20231019	103800	25171080	5040	5040	5040	5040	10
520	20231019	103700	25120680	5050	5050	5050	5050	0
521	20231019	103600	25120680	5050	5050	5050	5050	0
522	20231019	103500	25120680	5050	5050	5050	5050	0
523	20231019	103400	25120680	5050	5050	5050	5050	0
524	20231019	103300	25120680	5050	5050	5050	5050	0
525	20231019	103200	25120680	5050	5050	5050	5050	1
526	20231019	103100	25115630	5040	5040	5040	5040	0
527	20231019	103000	25115630	5040	5040	5040	5040	0
528	20231019	102900	25115630	5040	5040	5040	5040	19
529	20231019	102800	25019870	5040	5040	5040	5040	19
530	20231019	102700	24924110	5030	5030	5030	5030	0
531	20231019	102600	24924110	5030	5030	5030	5030	0
532	20231019	102500	24924110	5030	5030	5030	5030	0
533	20231019	102400	24924110	5030	5040	5040	5030	100
534	20231019	102300	24421090	5050	5050	5050	5050	1
535	20231019	102200	24416040	5040	5040	5040	5040	0
536	20231019	102100	24416040	5040	5040	5040	5040	2
537	20231019	102000	24405960	5040	5040	5040	5040	10
538	20231019	101900	24355560	5040	5020	5040	5020	65
539	20231019	101800	24029240	5020	5020	5020	5020	2
540	20231019	101700	24019200	5020	5020	5020	5020	34
541	20231019	101600	23848520	5070	5070	5070	5070	0
542	20231019	101500	23848520	5070	5030	5070	5020	77
543	20231019	101400	23460920	5020	5020	5020	5020	0
544	20231019	101300	23460920	5020	5020	5020	5020	0
545	20231019	101200	23460920	5020	5040	5040	5020	227
546	20231019	101100	22320960	5040	5050	5050	5040	42
547	20231019	101000	22109180	5050	5040	5050	5040	12
548	20231019	100900	22048660	5040	5040	5040	5040	30
549	20231019	100800	21897460	5020	5030	5030	5020	300
550	20231019	100700	20391250	5030	5030	5030	5030	14
551	20231019	100600	20320830	5030	5020	5030	5020	227
552	20231019	100500	19180870	5020	5030	5030	5020	128
553	20231019	100400	18537160	5030	5050	5060	5030	1248
554	20231019	100300	12249370	5060	5060	5060	5060	6
555	20231019	100200	12219010	5070	5070	5070	5070	0
556	20231019	100100	12219010	5070	5070	5070	5070	0
557	20231019	100000	12219010	5070	5070	5070	5070	16
558	20231019	095900	12137890	5060	5060	5060	5060	3
559	20231019	095800	12122710	5060	5060	5060	5060	9
560	20231019	095700	12077170	5070	5070	5070	5070	1
561	20231019	095600	12072100	5070	5070	5070	5070	0
562	20231019	095500	12072100	5070	5070	5070	5070	0
563	20231019	095400	12072100	5070	5070	5070	5070	0
564	20231019	095300	12072100	5070	5070	5070	5070	0
565	20231019	095200	12072100	5070	5040	5070	5040	41
566	20231019	095100	11865050	5040	5040	5040	5040	2
567	20231019	095000	11854970	5040	5040	5040	5040	7
568	20231019	094900	11819690	5040	5040	5040	5040	12
569	20231019	094800	11759210	5060	5060	5060	5060	0
570	20231019	094700	11759210	5060	5050	5060	5040	22
571	20231019	094600	11648250	5060	5060	5060	5050	21
572	20231019	094500	11542180	5050	5050	5050	5050	2
573	20231019	094400	11532080	5060	5080	5080	5040	1094
574	20231019	094300	6007840	5080	5080	5080	5080	0
575	20231019	094200	6007840	5080	5080	5080	5080	0
576	20231019	094100	6007840	5080	5080	5080	5080	0
577	20231019	094000	6007840	5080	5080	5080	5080	0
578	20231019	093900	6007840	5080	5080	5080	5060	13
579	20231019	093800	5941840	5080	5080	5080	5080	0
580	20231019	093700	5941840	5080	5080	5080	5080	0
581	20231019	093600	5941840	5080	5080	5080	5080	0
582	20231019	093500	5941840	5080	5080	5080	5080	0
583	20231019	093400	5941840	5080	5080	5080	5080	1
584	20231019	093300	5936760	5080	5080	5080	5080	1
585	20231019	093200	5931680	5080	5080	5080	5080	1
586	20231019	093100	5926600	5080	5080	5080	5080	1
587	20231019	093000	5921520	5080	5080	5080	5080	4
588	20231019	092900	5901200	5080	5080	5080	5080	0
589	20231019	092800	5901200	5080	5080	5080	5080	0
590	20231019	092700	5901200	5080	5080	5080	5080	1
591	20231019	092600	5896120	5080	5080	5080	5080	0
592	20231019	092500	5896120	5080	5080	5080	5080	0
593	20231019	092400	5896120	5080	5080	5080	5080	5
594	20231019	092300	5870720	5080	5070	5080	5070	2
595	20231019	092200	5860570	5040	5040	5040	5040	0
596	20231019	092100	5860570	5040	5080	5080	5040	28
597	20231019	092000	5718790	5100	5100	5100	5100	0
598	20231019	091900	5718790	5100	5100	5100	5100	0
599	20231019	091800	5718790	5100	5100	5100	5100	0
600	20231019	091700	5718790	5100	5100	5100	5100	0
601	20231019	091600	5718790	5100	5100	5100	5100	0
602	20231019	091500	5718790	5100	5100	5100	5100	0
603	20231019	091400	5718790	5100	5100	5100	5100	0
604	20231019	091300	5718790	5100	5060	5100	5060	27
605	20231019	091200	5581740	5030	5030	5030	5030	0
606	20231019	091100	5581740	5030	5030	5030	5030	0
607	20231019	091000	5581740	5030	5030	5030	5030	31
608	20231019	090900	5425810	5030	5030	5030	5030	1
609	20231019	090800	5420780	5030	5030	5030	5030	20
610	20231019	090700	5320180	5030	5030	5030	5030	117
611	20231019	090600	4731670	5030	5030	5030	5030	5
612	20231019	090500	4706520	5030	5040	5040	5030	119
613	20231019	090400	4107840	5030	5050	5050	5030	562
614	20231019	090300	1278980	5050	5050	5050	5050	1
615	20231019	090200	1273930	5030	5040	5040	5030	95
616	20231019	090100	796030	5040	5040	5040	5040	87
617	20231019	090000	357550	5100	5030	5100	5030	68