KissMeData/064240/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192700	937559810	5020	5020	5020	5020	12790
3	20231019	192600	937559810	5020	5020	5020	5020	0
4	20231019	192500	937559810	5020	5020	5020	5020	0
5	20231019	192400	937559810	5020	5020	5020	5020	0
6	20231019	192300	937559810	5020	5020	5020	5020	0
7	20231019	192200	937559810	5020	5020	5020	5020	0
8	20231019	192100	937559810	5020	5020	5020	5020	0
9	20231019	192000	937559810	5020	5020	5020	5020	0
10	20231019	191900	937559810	5020	5020	5020	5020	0
11	20231019	191800	937559810	5020	5020	5020	5020	0
12	20231019	191700	937559810	5020	5020	5020	5020	0
13	20231019	191600	937559810	5020	5020	5020	5020	0
14	20231019	191500	937559810	5020	5020	5020	5020	0
15	20231019	191400	937559810	5020	5020	5020	5020	0
16	20231019	191300	937559810	5020	5020	5020	5020	0
17	20231019	191200	937559810	5020	5020	5020	5020	0
18	20231019	191100	937559810	5020	5020	5020	5020	0
19	20231019	191000	937559810	5020	5020	5020	5020	0
20	20231019	190900	937559810	5020	5020	5020	5020	0
21	20231019	190800	937559810	5020	5020	5020	5020	0
22	20231019	190700	937559810	5020	5020	5020	5020	0
23	20231019	190600	937559810	5020	5020	5020	5020	0
24	20231019	190500	937559810	5020	5020	5020	5020	0
25	20231019	190400	937559810	5020	5020	5020	5020	0
26	20231019	190300	937559810	5020	5020	5020	5020	0
27	20231019	190200	937559810	5020	5020	5020	5020	0
28	20231019	190100	937559810	5020	5020	5020	5020	0
29	20231019	190000	937559810	5020	5020	5020	5020	0
30	20231019	185900	937559810	5020	5020	5020	5020	0
31	20231019	185800	937559810	5020	5020	5020	5020	0
32	20231019	185700	937559810	5020	5020	5020	5020	12790
33	20231019	185600	937559810	5020	5020	5020	5020	0
34	20231019	185500	937559810	5020	5020	5020	5020	0
35	20231019	185400	937559810	5020	5020	5020	5020	0
36	20231019	185300	937559810	5020	5020	5020	5020	0
37	20231019	185200	937559810	5020	5020	5020	5020	0
38	20231019	185100	937559810	5020	5020	5020	5020	0
39	20231019	185000	937559810	5020	5020	5020	5020	0
40	20231019	184900	937559810	5020	5020	5020	5020	0
41	20231019	184800	937559810	5020	5020	5020	5020	0
42	20231019	184700	937559810	5020	5020	5020	5020	0
43	20231019	184600	937559810	5020	5020	5020	5020	0
44	20231019	184500	937559810	5020	5020	5020	5020	0
45	20231019	184400	937559810	5020	5020	5020	5020	0
46	20231019	184300	937559810	5020	5020	5020	5020	0
47	20231019	184200	937559810	5020	5020	5020	5020	0
48	20231019	184100	937559810	5020	5020	5020	5020	0
49	20231019	184000	937559810	5020	5020	5020	5020	0
50	20231019	183900	937559810	5020	5020	5020	5020	0
51	20231019	183800	937559810	5020	5020	5020	5020	0
52	20231019	183700	937559810	5020	5020	5020	5020	0
53	20231019	183600	937559810	5020	5020	5020	5020	0
54	20231019	183500	937559810	5020	5020	5020	5020	0
55	20231019	183400	937559810	5020	5020	5020	5020	0
56	20231019	183300	937559810	5020	5020	5020	5020	0
57	20231019	183200	937559810	5020	5020	5020	5020	0
58	20231019	183100	937559810	5020	5020	5020	5020	0
59	20231019	183000	937559810	5020	5020	5020	5020	0
60	20231019	182900	937559810	5020	5020	5020	5020	0
61	20231019	182800	937559810	5020	5020	5020	5020	0
62	20231019	182700	937559810	5020	5020	5020	5020	12790
63	20231019	182600	937559810	5020	5020	5020	5020	0
64	20231019	182500	937559810	5020	5020	5020	5020	0
65	20231019	182400	937559810	5020	5020	5020	5020	0
66	20231019	182300	937559810	5020	5020	5020	5020	0
67	20231019	182200	937559810	5020	5020	5020	5020	0
68	20231019	182100	937559810	5020	5020	5020	5020	0
69	20231019	182000	937559810	5020	5020	5020	5020	0
70	20231019	181900	937559810	5020	5020	5020	5020	0
71	20231019	181800	937559810	5020	5020	5020	5020	0
72	20231019	181700	937559810	5020	5020	5020	5020	0
73	20231019	181600	937559810	5020	5020	5020	5020	0
74	20231019	181500	937559810	5020	5020	5020	5020	0
75	20231019	181400	937559810	5020	5020	5020	5020	0
76	20231019	181300	937559810	5020	5020	5020	5020	0
77	20231019	181200	937559810	5020	5020	5020	5020	0
78	20231019	181100	937559810	5020	5020	5020	5020	0
79	20231019	181000	937559810	5020	5020	5020	5020	0
80	20231019	180900	937559810	5020	5020	5020	5020	0
81	20231019	180800	937559810	5020	5020	5020	5020	0
82	20231019	180700	937559810	5020	5020	5020	5020	0
83	20231019	180600	937559810	5020	5020	5020	5020	0
84	20231019	180500	937559810	5020	5020	5020	5020	0
85	20231019	180400	937559810	5020	5020	5020	5020	0
86	20231019	180300	937559810	5020	5020	5020	5020	0
87	20231019	180200	937559810	5020	5020	5020	5020	0
88	20231019	180100	937559810	5020	5020	5020	5020	0
89	20231019	180000	937559810	5020	5020	5020	5020	0
90	20231019	175900	937559810	5020	5020	5020	5020	0
91	20231019	175800	937559810	5020	5020	5020	5020	0
92	20231019	175700	937559810	5020	5020	5020	5020	12790
93	20231019	175600	937559810	5020	5020	5020	5020	0
94	20231019	175500	937559810	5020	5020	5020	5020	0
95	20231019	175400	937559810	5020	5020	5020	5020	0
96	20231019	175300	937559810	5020	5020	5020	5020	0
97	20231019	175200	937559810	5020	5020	5020	5020	0
98	20231019	175100	937559810	5020	5020	5020	5020	0
99	20231019	175000	937559810	5020	5020	5020	5020	0
100	20231019	174900	937559810	5020	5020	5020	5020	0
101	20231019	174800	937559810	5020	5020	5020	5020	0
102	20231019	174700	937559810	5020	5020	5020	5020	0
103	20231019	174600	937559810	5020	5020	5020	5020	0
104	20231019	174500	937559810	5020	5020	5020	5020	0
105	20231019	174400	937559810	5020	5020	5020	5020	0
106	20231019	174300	937559810	5020	5020	5020	5020	0
107	20231019	174200	937559810	5020	5020	5020	5020	0
108	20231019	174100	937559810	5020	5020	5020	5020	0
109	20231019	174000	937559810	5020	5020	5020	5020	0
110	20231019	173900	937559810	5020	5020	5020	5020	0
111	20231019	173800	937559810	5020	5020	5020	5020	0
112	20231019	173700	937559810	5020	5020	5020	5020	0
113	20231019	173600	937559810	5020	5020	5020	5020	0
114	20231019	173500	937559810	5020	5020	5020	5020	0
115	20231019	173400	937559810	5020	5020	5020	5020	0
116	20231019	173300	937559810	5020	5020	5020	5020	0
117	20231019	173200	937559810	5020	5020	5020	5020	0
118	20231019	173100	937559810	5020	5020	5020	5020	0
119	20231019	173000	937559810	5020	5020	5020	5020	0
120	20231019	172900	937559810	5020	5020	5020	5020	0
121	20231019	172800	937559810	5020	5020	5020	5020	0
122	20231019	172700	937559810	5020	5020	5020	5020	12790
123	20231019	172600	937559810	5020	5020	5020	5020	0
124	20231019	172500	937559810	5020	5020	5020	5020	0
125	20231019	172400	937559810	5020	5020	5020	5020	0
126	20231019	172300	937559810	5020	5020	5020	5020	0
127	20231019	172200	937559810	5020	5020	5020	5020	0
128	20231019	172100	937559810	5020	5020	5020	5020	0
129	20231019	172000	937559810	5020	5020	5020	5020	0
130	20231019	171900	937559810	5020	5020	5020	5020	0
131	20231019	171800	937559810	5020	5020	5020	5020	0
132	20231019	171700	937559810	5020	5020	5020	5020	0
133	20231019	171600	937559810	5020	5020	5020	5020	0
134	20231019	171500	937559810	5020	5020	5020	5020	0
135	20231019	171400	937559810	5020	5020	5020	5020	0
136	20231019	171300	937559810	5020	5020	5020	5020	0
137	20231019	171200	937559810	5020	5020	5020	5020	0
138	20231019	171100	937559810	5020	5020	5020	5020	0
139	20231019	171000	937559810	5020	5020	5020	5020	0
140	20231019	170900	937559810	5020	5020	5020	5020	0
141	20231019	170800	937559810	5020	5020	5020	5020	0
142	20231019	170700	937559810	5020	5020	5020	5020	0
143	20231019	170600	937559810	5020	5020	5020	5020	0
144	20231019	170500	937559810	5020	5020	5020	5020	0
145	20231019	170400	937559810	5020	5020	5020	5020	0
146	20231019	170300	937559810	5020	5020	5020	5020	0
147	20231019	170200	937559810	5020	5020	5020	5020	0
148	20231019	170100	937559810	5020	5020	5020	5020	0
149	20231019	170000	937559810	5020	5020	5020	5020	0
150	20231019	165900	937559810	5020	5020	5020	5020	0
151	20231019	165800	937559810	5020	5020	5020	5020	0
152	20231019	165700	937559810	5020	5020	5020	5020	12790
153	20231019	165600	937559810	5020	5020	5020	5020	0
154	20231019	165500	937559810	5020	5020	5020	5020	0
155	20231019	165400	937559810	5020	5020	5020	5020	0
156	20231019	165300	937559810	5020	5020	5020	5020	0
157	20231019	165200	937559810	5020	5020	5020	5020	0
158	20231019	165100	937559810	5020	5020	5020	5020	0
159	20231019	165000	937559810	5020	5020	5020	5020	0
160	20231019	164900	937559810	5020	5020	5020	5020	0
161	20231019	164800	937559810	5020	5020	5020	5020	0
162	20231019	164700	937559810	5020	5020	5020	5020	0
163	20231019	164600	937559810	5020	5020	5020	5020	0
164	20231019	164500	937559810	5020	5020	5020	5020	0
165	20231019	164400	937559810	5020	5020	5020	5020	0
166	20231019	164300	937559810	5020	5020	5020	5020	0
167	20231019	164200	937559810	5020	5020	5020	5020	0
168	20231019	164100	937559810	5020	5020	5020	5020	0
169	20231019	164000	937559810	5020	5020	5020	5020	0
170	20231019	163900	937559810	5020	5020	5020	5020	0
171	20231019	163800	937559810	5020	5020	5020	5020	0
172	20231019	163700	937559810	5020	5020	5020	5020	0
173	20231019	163600	937559810	5020	5020	5020	5020	0
174	20231019	163500	937559810	5020	5020	5020	5020	0
175	20231019	163400	937559810	5020	5020	5020	5020	0
176	20231019	163300	937559810	5020	5020	5020	5020	0
177	20231019	163200	937559810	5020	5020	5020	5020	0
178	20231019	163100	937559810	5020	5020	5020	5020	0
179	20231019	163000	937559810	5020	5020	5020	5020	0
180	20231019	162900	937559810	5020	5020	5020	5020	0
181	20231019	162800	937559810	5020	5020	5020	5020	0
182	20231019	162700	937559810	5020	5020	5020	5020	12790
183	20231019	162600	937559810	5020	5020	5020	5020	0
184	20231019	162500	937559810	5020	5020	5020	5020	0
185	20231019	162400	937559810	5020	5020	5020	5020	0
186	20231019	162300	937559810	5020	5020	5020	5020	0
187	20231019	162200	937559810	5020	5020	5020	5020	0
188	20231019	162100	937559810	5020	5020	5020	5020	0
189	20231019	162000	937559810	5020	5020	5020	5020	0
190	20231019	161900	937559810	5020	5020	5020	5020	0
191	20231019	161800	937559810	5020	5020	5020	5020	0
192	20231019	161700	937559810	5020	5020	5020	5020	0
193	20231019	161600	937559810	5020	5020	5020	5020	0
194	20231019	161500	937559810	5020	5020	5020	5020	0
195	20231019	161400	937559810	5020	5020	5020	5020	0
196	20231019	161300	937559810	5020	5020	5020	5020	0
197	20231019	161200	937559810	5020	5020	5020	5020	0
198	20231019	161100	937559810	5020	5020	5020	5020	0
199	20231019	161000	937559810	5020	5020	5020	5020	0
200	20231019	160900	937559810	5020	5020	5020	5020	0
201	20231019	160800	937559810	5020	5020	5020	5020	0
202	20231019	160700	937559810	5020	5020	5020	5020	0
203	20231019	160600	937559810	5020	5020	5020	5020	0
204	20231019	160500	937559810	5020	5020	5020	5020	0
205	20231019	160400	937559810	5020	5020	5020	5020	0
206	20231019	160300	937559810	5020	5020	5020	5020	0
207	20231019	160200	937559810	5020	5020	5020	5020	0
208	20231019	160100	937559810	5020	5020	5020	5020	0
209	20231019	160000	937559810	5020	5020	5020	5020	0
210	20231019	155900	937559810	5020	5020	5020	5020	0
211	20231019	155800	937559810	5020	5020	5020	5020	0
212	20231019	155700	937559810	5020	5020	5020	5020	12790
213	20231019	155600	937559810	5020	5020	5020	5020	0
214	20231019	155500	937559810	5020	5020	5020	5020	0
215	20231019	155400	937559810	5020	5020	5020	5020	0
216	20231019	155300	937559810	5020	5020	5020	5020	0
217	20231019	155200	937559810	5020	5020	5020	5020	0
218	20231019	155100	937559810	5020	5020	5020	5020	0
219	20231019	155000	937559810	5020	5020	5020	5020	0
220	20231019	154900	937559810	5020	5020	5020	5020	0
221	20231019	154800	937559810	5020	5020	5020	5020	0
222	20231019	154700	937559810	5020	5020	5020	5020	0
223	20231019	154600	937559810	5020	5020	5020	5020	0
224	20231019	154500	937559810	5020	5020	5020	5020	0
225	20231019	154400	937559810	5020	5020	5020	5020	0
226	20231019	154300	937559810	5020	5020	5020	5020	0
227	20231019	154200	937559810	5020	5020	5020	5020	0
228	20231019	154100	937559810	5020	5020	5020	5020	0
229	20231019	154000	937559810	5020	5020	5020	5020	0
230	20231019	153900	937559810	5020	5020	5020	5020	0
231	20231019	153800	937559810	5020	5020	5020	5020	0
232	20231019	153700	937559810	5020	5020	5020	5020	0
233	20231019	153600	937559810	5020	5020	5020	5020	0
234	20231019	153500	937559810	5020	5020	5020	5020	0
235	20231019	153400	937559810	5020	5020	5020	5020	0
236	20231019	153300	937559810	5020	5020	5020	5020	0
237	20231019	153200	937559810	5020	5020	5020	5020	0
238	20231019	153100	937559810	5020	5020	5020	5020	0
239	20231019	153000	937559810	5020	5020	5020	5020	12790
240	20231019	152900	873354010	5080	5080	5080	5080	0
241	20231019	152800	873354010	5080	5080	5080	5080	0
242	20231019	152700	873354010	5080	5080	5080	5080	0
243	20231019	152600	873354010	5080	5080	5080	5080	0
244	20231019	152500	873354010	5080	5080	5080	5080	0
245	20231019	152400	873354010	5080	5080	5080	5080	0
246	20231019	152300	873354010	5080	5080	5080	5080	0
247	20231019	152200	873354010	5080	5080	5080	5080	0
248	20231019	152100	873354010	5080	5080	5080	5080	0
249	20231019	152000	873354010	5080	5080	5080	5080	0
250	20231019	151900	873354010	5080	5100	5110	5040	4297
251	20231019	151800	851621800	5110	5100	5110	5100	2174
252	20231019	151700	840518350	5100	5100	5110	5100	563
253	20231019	151600	837642020	5110	5100	5120	5100	3012
254	20231019	151500	822243150	5110	5100	5110	5100	220
255	20231019	151400	821118980	5110	5090	5120	5090	4899
256	20231019	151300	796128600	5090	5070	5090	5070	2000
257	20231019	151200	785963960	5080	5070	5080	5070	1466
258	20231019	151100	778527700	5070	5070	5070	5070	50
259	20231019	151000	778274200	5070	5040	5070	5040	2
260	20231019	150900	778264090	5070	5070	5070	5070	0
261	20231019	150800	778264090	5070	5070	5070	5070	0
262	20231019	150700	778264090	5070	5030	5070	5030	2
263	20231019	150600	778253990	5070	5070	5070	5070	1
264	20231019	150500	778248920	5040	5070	5070	5040	1503
265	20231019	150400	770673710	5070	5070	5070	5070	0
266	20231019	150300	770673710	5070	5050	5070	5040	1728
267	20231019	150200	761963590	5080	5080	5080	5080	0
268	20231019	150100	761963590	5080	5080	5080	5080	0
269	20231019	150000	761963590	5080	5080	5080	5080	0
270	20231019	145900	761963590	5080	5070	5080	5070	13
271	20231019	145800	761897670	5080	5080	5080	5080	0
272	20231019	145700	761897670	5080	5050	5080	5040	1428
273	20231019	145600	754693340	5080	5080	5080	5080	0
274	20231019	145500	754693340	5080	5040	5080	5040	5
275	20231019	145400	754668100	5080	5080	5080	5080	0
276	20231019	145300	754668100	5080	5050	5080	5050	4301
277	20231019	145200	732948020	5080	5080	5080	5080	0
278	20231019	145100	732948020	5080	5080	5080	5080	0
279	20231019	145000	732948020	5080	5080	5080	5080	1
280	20231019	144900	732942940	5050	5040	5050	5040	491
281	20231019	144800	730465390	5050	5050	5050	5050	0
282	20231019	144700	730465390	5050	5050	5050	5050	200
283	20231019	144600	729455390	5080	5080	5080	5080	0
284	20231019	144500	729455390	5080	5080	5080	5080	0
285	20231019	144400	729455390	5080	5080	5080	5080	0
286	20231019	144300	729455390	5080	5080	5080	5080	0
287	20231019	144200	729455390	5080	5080	5080	5080	0
288	20231019	144100	729455390	5080	5080	5080	5080	1
289	20231019	144000	729450310	5060	5060	5060	5060	664
290	20231019	143900	726090470	5080	5060	5080	5060	150
291	20231019	143800	725331450	5060	5090	5090	5060	481
292	20231019	143700	722892170	5090	5090	5090	5090	1
293	20231019	143600	722887080	5080	5070	5080	5070	714
294	20231019	143500	719264360	5090	5090	5090	5090	0
295	20231019	143400	719264360	5090	5050	5090	5050	211
296	20231019	143300	718198770	5090	5090	5090	5090	1
297	20231019	143200	718193680	5090	5080	5090	5080	199
298	20231019	143100	717182750	5070	5070	5070	5070	1
299	20231019	143000	717177680	5080	5080	5080	5080	0
300	20231019	142900	717177680	5080	5090	5090	5080	714
301	20231019	142800	713543430	5090	5070	5100	5070	3390
302	20231019	142700	696296340	5070	5060	5070	5060	1001
303	20231019	142600	691231270	5070	5070	5070	5070	301
304	20231019	142500	689705200	5060	5060	5060	5060	1100
305	20231019	142400	684139200	5060	5060	5060	5060	0
306	20231019	142300	684139200	5060	5060	5060	5060	1
307	20231019	142200	684134140	5030	5030	5030	5030	0
308	20231019	142100	684134140	5030	5030	5030	5030	50
309	20231019	142000	683882640	5060	5060	5060	5060	1
310	20231019	141900	683877580	5030	5030	5030	5030	273
311	20231019	141800	682504390	5060	5060	5060	5060	0
312	20231019	141700	682504390	5060	5060	5060	5060	0
313	20231019	141600	682504390	5060	5060	5060	5060	0
314	20231019	141500	682504390	5060	5020	5060	5020	332
315	20231019	141400	680824720	5020	5020	5020	5020	0
316	20231019	141300	680824720	5020	5020	5020	5020	0
317	20231019	141200	680824720	5020	5020	5020	5020	3670
318	20231019	141100	662401320	5050	5050	5050	5050	0
319	20231019	141000	662401320	5050	5050	5050	5050	1
320	20231019	140900	662396270	5020	5020	5020	5020	0
321	20231019	140800	662396270	5020	5020	5020	5020	0
322	20231019	140700	662396270	5020	5030	5030	5020	500
323	20231019	140600	659885920	5030	5030	5030	5030	950
324	20231019	140500	655107420	5030	5030	5030	5030	15
325	20231019	140400	655031970	5030	5030	5030	5030	0
326	20231019	140300	655031970	5030	5030	5030	5030	1
327	20231019	140200	655026940	5020	5020	5020	5020	480
328	20231019	140100	652617340	5030	5030	5030	5030	720
329	20231019	140000	648995740	5030	5030	5030	5030	0
330	20231019	135900	648995740	5030	5030	5030	5030	1005
331	20231019	135800	643940590	5060	5060	5060	5060	0
332	20231019	135700	643940590	5060	5060	5060	5060	0
333	20231019	135600	643940590	5060	5060	5060	5060	0
334	20231019	135500	643940590	5060	5030	5060	5030	1001
335	20231019	135400	638905530	5060	5060	5060	5060	1
336	20231019	135300	638900470	5030	5030	5030	5030	70
337	20231019	135200	638548370	5060	5060	5060	5060	0
338	20231019	135100	638548370	5060	5060	5060	5060	0
339	20231019	135000	638548370	5060	5060	5060	5060	0
340	20231019	134900	638548370	5060	5060	5060	5060	0
341	20231019	134800	638548370	5060	5060	5060	5060	0
342	20231019	134700	638548370	5060	5060	5060	5060	1
343	20231019	134600	638543310	5030	5030	5030	5030	10
344	20231019	134500	638493010	5060	5060	5060	5060	0
345	20231019	134400	638493010	5060	5060	5060	5060	0
346	20231019	134300	638493010	5060	5060	5060	5060	0
347	20231019	134200	638493010	5060	5060	5060	5060	0
348	20231019	134100	638493010	5060	5060	5060	5060	0
349	20231019	134000	638493010	5060	5060	5060	5060	1
350	20231019	133900	638487950	5050	5050	5050	5050	93
351	20231019	133800	638018300	5040	5040	5040	5040	1
352	20231019	133700	638013260	5060	5030	5060	5030	11
353	20231019	133600	637957900	5030	5030	5030	5030	0
354	20231019	133500	637957900	5030	5030	5030	5030	0
355	20231019	133400	637957900	5030	5030	5030	5030	50
356	20231019	133300	637706400	5060	5060	5060	5060	0
357	20231019	133200	637706400	5060	5060	5060	5060	20
358	20231019	133100	637605200	5060	5060	5060	5060	100
359	20231019	133000	637099200	5060	5060	5060	5060	0
360	20231019	132900	637099200	5060	5060	5060	5060	0
361	20231019	132800	637099200	5060	5060	5060	5060	1
362	20231019	132700	637094140	5020	5030	5030	5020	205
363	20231019	132600	636063160	5030	5030	5030	5030	8
364	20231019	132500	636022920	5030	5030	5030	5030	10
365	20231019	132400	635972620	5060	5060	5060	5060	0
366	20231019	132300	635972620	5060	5060	5060	5060	0
367	20231019	132200	635972620	5060	5060	5060	5060	0
368	20231019	132100	635972620	5060	5030	5060	5030	106
369	20231019	132000	635439270	5020	5030	5030	5020	2377
370	20231019	131900	623505130	5060	5060	5060	5060	0
371	20231019	131800	623505130	5060	5040	5060	5020	5043
372	20231019	131700	598152760	5040	5060	5060	5040	202
373	20231019	131600	597132830	5060	5060	5060	5060	4
374	20231019	131500	597112590	5080	5080	5080	5080	1
375	20231019	131400	597107510	5070	5070	5070	5070	0
376	20231019	131300	597107510	5070	5070	5070	5070	0
377	20231019	131200	597107510	5070	5070	5070	5070	0
378	20231019	131100	597107510	5070	5070	5070	5070	0
379	20231019	131000	597107510	5070	5070	5070	5070	0
380	20231019	130900	597107510	5070	5070	5070	5070	0
381	20231019	130800	597107510	5070	5070	5070	5070	8
382	20231019	130700	597066950	5070	5070	5070	5070	61
383	20231019	130600	596757680	5070	5070	5070	5070	302
384	20231019	130500	595226540	5080	5080	5080	5080	0
385	20231019	130400	595226540	5080	5080	5080	5080	16
386	20231019	130300	595145260	5080	5080	5080	5080	2
387	20231019	130200	595135100	5080	5080	5080	5080	0
388	20231019	130100	595135100	5080	5080	5080	5080	0
389	20231019	130000	595135100	5080	5080	5080	5080	1
390	20231019	125900	595130020	5070	5070	5070	5070	0
391	20231019	125800	595130020	5070	5070	5070	5070	10
392	20231019	125700	595079320	5070	5070	5070	5070	0
393	20231019	125600	595079320	5070	5070	5070	5070	0
394	20231019	125500	595079320	5070	5070	5070	5070	563
395	20231019	125400	592224910	5070	5070	5070	5070	1000
396	20231019	125300	587154910	5070	5080	5080	5070	102
397	20231019	125200	586636770	5080	5080	5080	5080	0
398	20231019	125100	586636770	5080	5080	5080	5080	1178
399	20231019	125000	580652530	5080	5080	5080	5080	0
400	20231019	124900	580652530	5080	5070	5080	5070	504
401	20231019	124800	578097220	5070	5070	5070	5070	5
402	20231019	124700	578071870	5070	5080	5080	5070	953
403	20231019	124600	573240130	5070	5070	5070	5070	0
404	20231019	124500	573240130	5070	5070	5070	5070	665
405	20231019	124400	569868580	5070	5070	5070	5070	0
406	20231019	124300	569868580	5070	5070	5070	5070	0
407	20231019	124200	569868580	5070	5070	5070	5060	326
408	20231019	124100	568215810	5070	5070	5070	5070	1
409	20231019	124000	568210740	5060	5060	5060	5060	978
410	20231019	123900	563262060	5060	5060	5060	5060	251
411	20231019	123800	561992000	5050	5050	5050	5050	534
412	20231019	123700	559295300	5050	5050	5050	5050	0
413	20231019	123600	559295300	5050	5050	5050	5050	5
414	20231019	123500	559270050	5050	5050	5050	5050	7
415	20231019	123400	559234700	5050	5040	5050	5040	346
416	20231019	123300	557488600	5050	5030	5050	5030	1261
417	20231019	123200	551140550	5050	5050	5050	5050	0
418	20231019	123100	551140550	5050	5030	5050	5030	91
419	20231019	123000	550682800	5030	5030	5030	5030	0
420	20231019	122900	550682800	5030	5020	5030	5020	367
421	20231019	122800	548840440	5020	5020	5020	5020	2
422	20231019	122700	548830400	5020	5020	5030	5020	1005
423	20231019	122600	543785290	5030	5030	5030	5030	0
424	20231019	122500	543785290	5030	5030	5030	5030	0
425	20231019	122400	543785290	5030	5030	5030	5030	0
426	20231019	122300	543785290	5030	5030	5030	5030	207
427	20231019	122200	542744080	5030	5030	5030	5030	167
428	20231019	122100	541904070	5030	5030	5030	5030	550
429	20231019	122000	539137570	5050	5050	5050	5050	0
430	20231019	121900	539137570	5050	5050	5050	5050	0
431	20231019	121800	539137570	5050	5050	5050	5050	0
432	20231019	121700	539137570	5050	5050	5050	5050	0
433	20231019	121600	539137570	5050	5050	5050	5050	0
434	20231019	121500	539137570	5050	5050	5050	5050	3
435	20231019	121400	539122420	5050	5050	5050	5050	0
436	20231019	121300	539122420	5050	5040	5050	5040	903
437	20231019	121200	534571280	5040	5040	5040	5040	1
438	20231019	121100	534566240	5050	5050	5050	5050	1
439	20231019	121000	534561190	5040	5040	5040	5040	0
440	20231019	120900	534561190	5040	5040	5040	5040	1
441	20231019	120800	534556150	5050	5050	5050	5050	129
442	20231019	120700	533904700	5070	5060	5070	5060	2
443	20231019	120600	533894570	5070	5060	5070	5060	2
444	20231019	120500	533884440	5050	5060	5060	5050	201
445	20231019	120400	532868390	5070	5070	5070	5070	1
446	20231019	120300	532863320	5050	5070	5070	5050	545
447	20231019	120200	530111050	5050	5050	5050	5050	0
448	20231019	120100	530111050	5050	5060	5070	5050	502
449	20231019	120000	527574930	5060	5060	5060	5060	1
450	20231019	115900	527569870	5070	5070	5070	5050	532
451	20231019	115800	524879910	5070	5080	5080	5070	9
452	20231019	115700	524834230	5090	5090	5090	5060	499
453	20231019	115600	522308350	5090	5080	5090	5080	10
454	20231019	115500	522257470	5100	5100	5100	5100	0
455	20231019	115400	522257470	5100	5070	5100	5070	5080
456	20231019	115300	496420060	5070	5070	5070	5070	5
457	20231019	115200	496394710	5070	5060	5070	5060	31
458	20231019	115100	496237840	5060	5060	5060	5060	304
459	20231019	115000	494699600	5070	5070	5070	5070	0
460	20231019	114900	494699600	5070	5070	5070	5070	1
461	20231019	114800	494694530	5060	5060	5060	5060	3
462	20231019	114700	494679350	5060	5060	5060	5060	3
463	20231019	114600	494664170	5060	5060	5060	5060	0
464	20231019	114500	494664170	5060	5060	5060	5060	0
465	20231019	114400	494664170	5060	5060	5060	5060	0
466	20231019	114300	494664170	5060	5060	5060	5060	2
467	20231019	114200	494654050	5070	5070	5070	5070	7
468	20231019	114100	494618560	5070	5070	5070	5070	0
469	20231019	114000	494618560	5070	5070	5070	5070	0
470	20231019	113900	494618560	5070	5070	5070	5070	0
471	20231019	113800	494618560	5070	5070	5070	5070	3
472	20231019	113700	494603350	5070	5070	5070	5070	0
473	20231019	113600	494603350	5070	5070	5070	5070	0
474	20231019	113500	494603350	5070	5060	5070	5060	1627
475	20231019	113400	486361580	5060	5070	5070	5060	1301
476	20231019	113300	479778510	5060	5060	5060	5060	0
477	20231019	113200	479778510	5060	5070	5070	5060	1091
478	20231019	113100	474247150	5060	5040	5060	5040	992
479	20231019	113000	469230170	5030	5020	5030	5020	314
480	20231019	112900	467651740	5010	5010	5010	5010	257
481	20231019	112800	466364170	5010	5020	5020	5010	2
482	20231019	112700	466354140	5010	5010	5010	5010	305
483	20231019	112600	464826090	5020	5020	5020	5020	3
484	20231019	112500	464811030	5020	5020	5020	5020	16
485	20231019	112400	464730710	5020	5020	5020	5020	0
486	20231019	112300	464730710	5020	5030	5030	5020	2896
487	20231019	112200	450192590	5030	5030	5030	5030	5
488	20231019	112100	450167440	5040	5040	5040	5040	2
489	20231019	112000	450157360	5050	5050	5050	5050	0
490	20231019	111900	450157360	5050	5050	5050	5050	0
491	20231019	111800	450157360	5050	5050	5050	5050	0
492	20231019	111700	450157360	5050	5050	5050	5040	52
493	20231019	111600	449895260	5020	5030	5030	5020	431
494	20231019	111500	447731140	5050	5050	5050	5050	0
495	20231019	111400	447731140	5050	5050	5050	5050	0
496	20231019	111300	447731140	5050	5050	5050	5050	0
497	20231019	111200	447731140	5050	5050	5050	5050	0
498	20231019	111100	447731140	5050	5050	5050	5050	10
499	20231019	111000	447680640	5050	5030	5050	5020	691
500	20231019	110900	444206750	5050	5040	5050	5040	1001
501	20231019	110800	439161700	5040	5040	5040	5040	0
502	20231019	110700	439161700	5040	5040	5040	5040	0
503	20231019	110600	439161700	5040	5040	5040	5040	0
504	20231019	110500	439161700	5040	5040	5040	5040	4
505	20231019	110400	439141540	5030	5030	5030	5030	553
506	20231019	110300	436359950	5060	5030	5060	5030	30
507	20231019	110200	436209020	5060	5030	5060	5030	5
508	20231019	110100	436183840	5060	5060	5060	5060	1
509	20231019	110000	436178780	5060	5060	5060	5060	0
510	20231019	105900	436178780	5060	5060	5060	5060	0
511	20231019	105800	436178780	5060	5060	5060	5060	124
512	20231019	105700	435551340	5060	5060	5060	5060	0
513	20231019	105600	435551340	5060	5060	5060	5060	1
514	20231019	105500	435546280	5050	5050	5050	5050	0
515	20231019	105400	435546280	5050	5050	5050	5050	0
516	20231019	105300	435546280	5050	5050	5050	5050	0
517	20231019	105200	435546280	5050	5050	5050	5050	0
518	20231019	105100	435546280	5050	5050	5050	5050	0
519	20231019	105000	435546280	5050	5040	5050	5040	2
520	20231019	104900	435536190	5040	5040	5040	5040	0
521	20231019	104800	435536190	5040	5040	5040	5040	52
522	20231019	104700	435274110	5040	5040	5040	5040	0
523	20231019	104600	435274110	5040	5040	5040	5040	0
524	20231019	104500	435274110	5040	5040	5040	5040	1
525	20231019	104400	435269070	5020	5020	5020	5020	535
526	20231019	104300	432583370	5040	5040	5040	5040	5
527	20231019	104200	432558170	5040	5020	5040	5020	2
528	20231019	104100	432548110	5020	5030	5040	5020	925
529	20231019	104000	427904480	5040	5030	5040	5030	1126
530	20231019	103900	422240690	5030	5030	5040	5030	51
531	20231019	103800	421984150	5040	5040	5060	5030	925
532	20231019	103700	417322150	5060	5060	5060	5050	410
533	20231019	103600	415251610	5070	5070	5070	5060	431
534	20231019	103500	413066590	5070	5070	5070	5070	0
535	20231019	103400	413066590	5070	5070	5070	5070	0
536	20231019	103300	413066590	5070	5070	5070	5070	0
537	20231019	103200	413066590	5070	5060	5070	5060	18
538	20231019	103100	412975500	5080	5080	5080	5080	0
539	20231019	103000	412975500	5080	5080	5080	5080	0
540	20231019	102900	412975500	5080	5080	5080	5080	0
541	20231019	102800	412975500	5080	5060	5080	5060	11697
542	20231019	102700	353670960	5070	5070	5070	5070	1
543	20231019	102600	353665890	5050	5040	5050	5040	568
544	20231019	102500	350798910	5040	5040	5050	5040	61
545	20231019	102400	350491460	5040	5040	5040	5040	0
546	20231019	102300	350491460	5040	5040	5040	5040	0
547	20231019	102200	350491460	5040	5030	5040	5030	11
548	20231019	102100	350436030	5050	5030	5050	5030	2
549	20231019	102000	350425950	5040	5040	5050	5040	92
550	20231019	101900	349962060	5040	5040	5040	5030	1225
551	20231019	101800	343799940	5040	5040	5040	5040	16
552	20231019	101700	343719300	5040	5040	5050	5040	18
553	20231019	101600	343628570	5050	5030	5050	5030	440
554	20231019	101500	341410970	5030	5030	5030	5030	3
555	20231019	101400	341395880	5030	5040	5040	5030	64
556	20231019	101300	341073410	5040	5040	5040	5040	1
557	20231019	101200	341068370	5030	5020	5040	5020	497
558	20231019	101100	338572410	5020	5010	5020	5000	4952
559	20231019	101000	313766780	5020	5050	5050	5010	7671
560	20231019	100900	275313820	5050	5020	5050	5020	1226
561	20231019	100800	269153030	5020	5050	5050	5020	10812
562	20231019	100700	214850230	5030	5050	5060	5030	6267
563	20231019	100600	183215680	5060	5050	5070	5050	205
564	20231019	100500	182178420	5070	5070	5070	5060	1203
565	20231019	100400	176091160	5080	5070	5080	5070	985
566	20231019	100300	171097200	5080	5080	5080	5080	716
567	20231019	100200	167459920	5080	5080	5080	5080	128
568	20231019	100100	166809680	5070	5070	5070	5070	0
569	20231019	100000	166809680	5070	5070	5070	5070	51
570	20231019	095900	166551110	5100	5100	5100	5100	6
571	20231019	095800	166520510	5100	5100	5100	5100	0
572	20231019	095700	166520510	5100	5100	5100	5100	1
573	20231019	095600	166515410	5060	5100	5100	5060	2667
574	20231019	095500	152995290	5110	5110	5110	5110	10
575	20231019	095400	152944190	5120	5120	5120	5120	0
576	20231019	095300	152944190	5120	5120	5120	5120	0
577	20231019	095200	152944190	5120	5090	5120	5090	2
578	20231019	095100	152933980	5120	5120	5120	5120	56
579	20231019	095000	152647260	5120	5120	5120	5120	0
580	20231019	094900	152647260	5120	5120	5120	5120	0
581	20231019	094800	152647260	5120	5080	5120	5080	301
582	20231019	094700	151118140	5120	5100	5120	5080	1042
583	20231019	094600	145819760	5120	5120	5120	5120	0
584	20231019	094500	145819760	5120	5120	5120	5120	0
585	20231019	094400	145819760	5120	5120	5120	5120	0
586	20231019	094300	145819760	5120	5110	5120	5100	243
587	20231019	094200	144579230	5120	5120	5120	5120	0
588	20231019	094100	144579230	5120	5120	5120	5120	1
589	20231019	094000	144574110	5120	5120	5120	5120	5
590	20231019	093900	144548510	5110	5110	5110	5110	458
591	20231019	093800	142208130	5120	5120	5130	5120	313
592	20231019	093700	140605560	5120	5120	5120	5120	0
593	20231019	093600	140605560	5120	5120	5130	5120	4045
594	20231019	093500	119895140	5120	5120	5130	5120	1113
595	20231019	093400	114196560	5120	5130	5130	5120	263
596	20231019	093300	112849370	5140	5140	5140	5130	1025
597	20231019	093200	107591090	5130	5130	5140	5130	1549
598	20231019	093100	99641650	5130	5130	5130	5130	1
599	20231019	093000	99636520	5120	5110	5130	5110	244
600	20231019	092900	98387660	5130	5120	5130	5110	811
601	20231019	092800	94243110	5130	5130	5130	5120	360
602	20231019	092700	92396550	5100	5120	5130	5100	403
603	20231019	092600	90329580	5130	5120	5130	5120	101
604	20231019	092500	89811960	5120	5130	5130	5110	817
605	20231019	092400	85634340	5130	5130	5130	5130	505
606	20231019	092300	83043690	5130	5130	5130	5130	800
607	20231019	092200	78939690	5140	5130	5140	5120	54
608	20231019	092100	78662980	5120	5090	5120	5090	696
609	20231019	092000	75100970	5110	5110	5110	5110	33
610	20231019	091900	74932340	5110	5100	5110	5100	608
611	20231019	091800	71826540	5110	5110	5110	5100	181
612	20231019	091700	70901830	5120	5100	5120	5100	247
613	20231019	091600	69639460	5110	5080	5120	5080	1783
614	20231019	091500	60570950	5080	5070	5080	5060	118
615	20231019	091400	59972960	5070	5080	5080	5070	133
616	20231019	091300	59297550	5050	5070	5070	5050	1408
617	20231019	091200	52159080	5080	5050	5090	5050	2281
618	20231019	091100	40639890	5040	5090	5090	5040	642
619	20231019	091000	37402000	5090	5060	5100	5040	2968
620	20231019	090900	22389980	5070	5070	5070	5060	443
621	20231019	090800	20146370	5060	5070	5070	5060	432
622	20231019	090700	17958770	5100	5080	5100	5060	638
623	20231019	090600	14727810	5080	5120	5120	5080	949
624	20231019	090500	9889580	5120	5120	5120	5120	200
625	20231019	090400	8865580	5120	5150	5150	5120	388
626	20231019	090300	6878390	5150	5150	5150	5150	0
627	20231019	090200	6878390	5150	5130	5150	5130	2
628	20231019	090100	6868110	5150	5120	5150	5120	394
629	20231019	090000	4850740	5110	5150	5150	5110	842