KissMeData/089140/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194300	378577420	4995	4995	4995	4995	2743
3	20231023	194200	378577420	4995	4995	4995	4995	0
4	20231023	194100	378577420	4995	4995	4995	4995	0
5	20231023	194000	378577420	4995	4995	4995	4995	0
6	20231023	193900	378577420	4995	4995	4995	4995	0
7	20231023	193800	378577420	4995	4995	4995	4995	0
8	20231023	193700	378577420	4995	4995	4995	4995	0
9	20231023	193600	378577420	4995	4995	4995	4995	0
10	20231023	193500	378577420	4995	4995	4995	4995	0
11	20231023	193400	378577420	4995	4995	4995	4995	0
12	20231023	193300	378577420	4995	4995	4995	4995	0
13	20231023	193200	378577420	4995	4995	4995	4995	0
14	20231023	193100	378577420	4995	4995	4995	4995	0
15	20231023	193000	378577420	4995	4995	4995	4995	0
16	20231023	192900	378577420	4995	4995	4995	4995	0
17	20231023	192800	378577420	4995	4995	4995	4995	0
18	20231023	192700	378577420	4995	4995	4995	4995	0
19	20231023	192600	378577420	4995	4995	4995	4995	0
20	20231023	192500	378577420	4995	4995	4995	4995	0
21	20231023	192400	378577420	4995	4995	4995	4995	0
22	20231023	192300	378577420	4995	4995	4995	4995	0
23	20231023	192200	378577420	4995	4995	4995	4995	0
24	20231023	192100	378577420	4995	4995	4995	4995	0
25	20231023	192000	378577420	4995	4995	4995	4995	0
26	20231023	191900	378577420	4995	4995	4995	4995	0
27	20231023	191800	378577420	4995	4995	4995	4995	0
28	20231023	191700	378577420	4995	4995	4995	4995	0
29	20231023	191600	378577420	4995	4995	4995	4995	0
30	20231023	191500	378577420	4995	4995	4995	4995	0
31	20231023	191400	378577420	4995	4995	4995	4995	0
32	20231023	191300	378577420	4995	4995	4995	4995	2743
33	20231023	191200	378577420	4995	4995	4995	4995	0
34	20231023	191100	378577420	4995	4995	4995	4995	0
35	20231023	191000	378577420	4995	4995	4995	4995	0
36	20231023	190900	378577420	4995	4995	4995	4995	0
37	20231023	190800	378577420	4995	4995	4995	4995	0
38	20231023	190700	378577420	4995	4995	4995	4995	0
39	20231023	190600	378577420	4995	4995	4995	4995	0
40	20231023	190500	378577420	4995	4995	4995	4995	0
41	20231023	190400	378577420	4995	4995	4995	4995	0
42	20231023	190300	378577420	4995	4995	4995	4995	0
43	20231023	190200	378577420	4995	4995	4995	4995	0
44	20231023	190100	378577420	4995	4995	4995	4995	0
45	20231023	190000	378577420	4995	4995	4995	4995	0
46	20231023	185900	378577420	4995	4995	4995	4995	0
47	20231023	185800	378577420	4995	4995	4995	4995	0
48	20231023	185700	378577420	4995	4995	4995	4995	0
49	20231023	185600	378577420	4995	4995	4995	4995	0
50	20231023	185500	378577420	4995	4995	4995	4995	0
51	20231023	185400	378577420	4995	4995	4995	4995	0
52	20231023	185300	378577420	4995	4995	4995	4995	0
53	20231023	185200	378577420	4995	4995	4995	4995	0
54	20231023	185100	378577420	4995	4995	4995	4995	0
55	20231023	185000	378577420	4995	4995	4995	4995	0
56	20231023	184900	378577420	4995	4995	4995	4995	0
57	20231023	184800	378577420	4995	4995	4995	4995	0
58	20231023	184700	378577420	4995	4995	4995	4995	0
59	20231023	184600	378577420	4995	4995	4995	4995	0
60	20231023	184500	378577420	4995	4995	4995	4995	0
61	20231023	184400	378577420	4995	4995	4995	4995	0
62	20231023	184300	378577420	4995	4995	4995	4995	2743
63	20231023	184200	378577420	4995	4995	4995	4995	0
64	20231023	184100	378577420	4995	4995	4995	4995	0
65	20231023	184000	378577420	4995	4995	4995	4995	0
66	20231023	183900	378577420	4995	4995	4995	4995	0
67	20231023	183800	378577420	4995	4995	4995	4995	0
68	20231023	183700	378577420	4995	4995	4995	4995	0
69	20231023	183600	378577420	4995	4995	4995	4995	0
70	20231023	183500	378577420	4995	4995	4995	4995	0
71	20231023	183400	378577420	4995	4995	4995	4995	0
72	20231023	183300	378577420	4995	4995	4995	4995	0
73	20231023	183200	378577420	4995	4995	4995	4995	0
74	20231023	183100	378577420	4995	4995	4995	4995	0
75	20231023	183000	378577420	4995	4995	4995	4995	0
76	20231023	182900	378577420	4995	4995	4995	4995	0
77	20231023	182800	378577420	4995	4995	4995	4995	0
78	20231023	182700	378577420	4995	4995	4995	4995	0
79	20231023	182600	378577420	4995	4995	4995	4995	0
80	20231023	182500	378577420	4995	4995	4995	4995	0
81	20231023	182400	378577420	4995	4995	4995	4995	0
82	20231023	182300	378577420	4995	4995	4995	4995	0
83	20231023	182200	378577420	4995	4995	4995	4995	0
84	20231023	182100	378577420	4995	4995	4995	4995	0
85	20231023	182000	378577420	4995	4995	4995	4995	0
86	20231023	181900	378577420	4995	4995	4995	4995	0
87	20231023	181800	378577420	4995	4995	4995	4995	0
88	20231023	181700	378577420	4995	4995	4995	4995	0
89	20231023	181600	378577420	4995	4995	4995	4995	0
90	20231023	181500	378577420	4995	4995	4995	4995	0
91	20231023	181400	378577420	4995	4995	4995	4995	0
92	20231023	181300	378577420	4995	4995	4995	4995	2743
93	20231023	181200	378577420	4995	4995	4995	4995	0
94	20231023	181100	378577420	4995	4995	4995	4995	0
95	20231023	181000	378577420	4995	4995	4995	4995	0
96	20231023	180900	378577420	4995	4995	4995	4995	0
97	20231023	180800	378577420	4995	4995	4995	4995	0
98	20231023	180700	378577420	4995	4995	4995	4995	0
99	20231023	180600	378577420	4995	4995	4995	4995	0
100	20231023	180500	378577420	4995	4995	4995	4995	0
101	20231023	180400	378577420	4995	4995	4995	4995	0
102	20231023	180300	378577420	4995	4995	4995	4995	0
103	20231023	180200	378577420	4995	4995	4995	4995	0
104	20231023	180100	378577420	4995	4995	4995	4995	0
105	20231023	180000	378577420	4995	4995	4995	4995	0
106	20231023	175900	378577420	4995	4995	4995	4995	0
107	20231023	175800	378577420	4995	4995	4995	4995	0
108	20231023	175700	378577420	4995	4995	4995	4995	0
109	20231023	175600	378577420	4995	4995	4995	4995	0
110	20231023	175500	378577420	4995	4995	4995	4995	0
111	20231023	175400	378577420	4995	4995	4995	4995	0
112	20231023	175300	378577420	4995	4995	4995	4995	0
113	20231023	175200	378577420	4995	4995	4995	4995	0
114	20231023	175100	378577420	4995	4995	4995	4995	0
115	20231023	175000	378577420	4995	4995	4995	4995	0
116	20231023	174900	378577420	4995	4995	4995	4995	0
117	20231023	174800	378577420	4995	4995	4995	4995	0
118	20231023	174700	378577420	4995	4995	4995	4995	0
119	20231023	174600	378577420	4995	4995	4995	4995	0
120	20231023	174500	378577420	4995	4995	4995	4995	0
121	20231023	174400	378577420	4995	4995	4995	4995	0
122	20231023	174300	378577420	4995	4995	4995	4995	2743
123	20231023	174200	378577420	4995	4995	4995	4995	0
124	20231023	174100	378577420	4995	4995	4995	4995	0
125	20231023	174000	378577420	4995	4995	4995	4995	0
126	20231023	173900	378577420	4995	4995	4995	4995	0
127	20231023	173800	378577420	4995	4995	4995	4995	0
128	20231023	173700	378577420	4995	4995	4995	4995	0
129	20231023	173600	378577420	4995	4995	4995	4995	0
130	20231023	173500	378577420	4995	4995	4995	4995	0
131	20231023	173400	378577420	4995	4995	4995	4995	0
132	20231023	173300	378577420	4995	4995	4995	4995	0
133	20231023	173200	378577420	4995	4995	4995	4995	0
134	20231023	173100	378577420	4995	4995	4995	4995	0
135	20231023	173000	378577420	4995	4995	4995	4995	0
136	20231023	172900	378577420	4995	4995	4995	4995	0
137	20231023	172800	378577420	4995	4995	4995	4995	0
138	20231023	172700	378577420	4995	4995	4995	4995	0
139	20231023	172600	378577420	4995	4995	4995	4995	0
140	20231023	172500	378577420	4995	4995	4995	4995	0
141	20231023	172400	378577420	4995	4995	4995	4995	0
142	20231023	172300	378577420	4995	4995	4995	4995	0
143	20231023	172200	378577420	4995	4995	4995	4995	0
144	20231023	172100	378577420	4995	4995	4995	4995	0
145	20231023	172000	378577420	4995	4995	4995	4995	0
146	20231023	171900	378577420	4995	4995	4995	4995	0
147	20231023	171800	378577420	4995	4995	4995	4995	0
148	20231023	171700	378577420	4995	4995	4995	4995	0
149	20231023	171600	378577420	4995	4995	4995	4995	0
150	20231023	171500	378577420	4995	4995	4995	4995	0
151	20231023	171400	378577420	4995	4995	4995	4995	0
152	20231023	171300	378577420	4995	4995	4995	4995	2743
153	20231023	171200	378577420	4995	4995	4995	4995	0
154	20231023	171100	378577420	4995	4995	4995	4995	0
155	20231023	171000	378577420	4995	4995	4995	4995	0
156	20231023	170900	378577420	4995	4995	4995	4995	0
157	20231023	170800	378577420	4995	4995	4995	4995	0
158	20231023	170700	378577420	4995	4995	4995	4995	0
159	20231023	170600	378577420	4995	4995	4995	4995	0
160	20231023	170500	378577420	4995	4995	4995	4995	0
161	20231023	170400	378577420	4995	4995	4995	4995	0
162	20231023	170300	378577420	4995	4995	4995	4995	0
163	20231023	170200	378577420	4995	4995	4995	4995	0
164	20231023	170100	378577420	4995	4995	4995	4995	0
165	20231023	170000	378577420	4995	4995	4995	4995	0
166	20231023	165900	378577420	4995	4995	4995	4995	0
167	20231023	165800	378577420	4995	4995	4995	4995	0
168	20231023	165700	378577420	4995	4995	4995	4995	0
169	20231023	165600	378577420	4995	4995	4995	4995	0
170	20231023	165500	378577420	4995	4995	4995	4995	0
171	20231023	165400	378577420	4995	4995	4995	4995	0
172	20231023	165300	378577420	4995	4995	4995	4995	0
173	20231023	165200	378577420	4995	4995	4995	4995	0
174	20231023	165100	378577420	4995	4995	4995	4995	0
175	20231023	165000	378577420	4995	4995	4995	4995	0
176	20231023	164900	378577420	4995	4995	4995	4995	0
177	20231023	164800	378577420	4995	4995	4995	4995	0
178	20231023	164700	378577420	4995	4995	4995	4995	0
179	20231023	164600	378577420	4995	4995	4995	4995	0
180	20231023	164500	378577420	4995	4995	4995	4995	0
181	20231023	164400	378577420	4995	4995	4995	4995	0
182	20231023	164300	378577420	4995	4995	4995	4995	2743
183	20231023	164200	378577420	4995	4995	4995	4995	0
184	20231023	164100	378577420	4995	4995	4995	4995	0
185	20231023	164000	378577420	4995	4995	4995	4995	0
186	20231023	163900	378577420	4995	4995	4995	4995	0
187	20231023	163800	378577420	4995	4995	4995	4995	0
188	20231023	163700	378577420	4995	4995	4995	4995	0
189	20231023	163600	378577420	4995	4995	4995	4995	0
190	20231023	163500	378577420	4995	4995	4995	4995	0
191	20231023	163400	378577420	4995	4995	4995	4995	0
192	20231023	163300	378577420	4995	4995	4995	4995	0
193	20231023	163200	378577420	4995	4995	4995	4995	0
194	20231023	163100	378577420	4995	4995	4995	4995	0
195	20231023	163000	378577420	4995	4995	4995	4995	0
196	20231023	162900	378577420	4995	4995	4995	4995	0
197	20231023	162800	378577420	4995	4995	4995	4995	0
198	20231023	162700	378577420	4995	4995	4995	4995	0
199	20231023	162600	378577420	4995	4995	4995	4995	0
200	20231023	162500	378577420	4995	4995	4995	4995	0
201	20231023	162400	378577420	4995	4995	4995	4995	0
202	20231023	162300	378577420	4995	4995	4995	4995	0
203	20231023	162200	378577420	4995	4995	4995	4995	0
204	20231023	162100	378577420	4995	4995	4995	4995	0
205	20231023	162000	378577420	4995	4995	4995	4995	0
206	20231023	161900	378577420	4995	4995	4995	4995	0
207	20231023	161800	378577420	4995	4995	4995	4995	0
208	20231023	161700	378577420	4995	4995	4995	4995	0
209	20231023	161600	378577420	4995	4995	4995	4995	0
210	20231023	161500	378577420	4995	4995	4995	4995	0
211	20231023	161400	378577420	4995	4995	4995	4995	0
212	20231023	161300	378577420	4995	4995	4995	4995	2743
213	20231023	161200	378577420	4995	4995	4995	4995	0
214	20231023	161100	378577420	4995	4995	4995	4995	0
215	20231023	161000	378577420	4995	4995	4995	4995	0
216	20231023	160900	378577420	4995	4995	4995	4995	0
217	20231023	160800	378577420	4995	4995	4995	4995	0
218	20231023	160700	378577420	4995	4995	4995	4995	0
219	20231023	160600	378577420	4995	4995	4995	4995	0
220	20231023	160500	378577420	4995	4995	4995	4995	0
221	20231023	160400	378577420	4995	4995	4995	4995	0
222	20231023	160300	378577420	4995	4995	4995	4995	0
223	20231023	160200	378577420	4995	4995	4995	4995	0
224	20231023	160100	378577420	4995	4995	4995	4995	0
225	20231023	160000	378577420	4995	4995	4995	4995	0
226	20231023	155900	378577420	4995	4995	4995	4995	0
227	20231023	155800	378577420	4995	4995	4995	4995	0
228	20231023	155700	378577420	4995	4995	4995	4995	0
229	20231023	155600	378577420	4995	4995	4995	4995	0
230	20231023	155500	378577420	4995	4995	4995	4995	0
231	20231023	155400	378577420	4995	4995	4995	4995	0
232	20231023	155300	378577420	4995	4995	4995	4995	0
233	20231023	155200	378577420	4995	4995	4995	4995	0
234	20231023	155100	378577420	4995	4995	4995	4995	0
235	20231023	155000	378577420	4995	4995	4995	4995	0
236	20231023	154900	378577420	4995	4995	4995	4995	0
237	20231023	154800	378577420	4995	4995	4995	4995	0
238	20231023	154700	378577420	4995	4995	4995	4995	0
239	20231023	154600	378577420	4995	4995	4995	4995	0
240	20231023	154500	378577420	4995	4995	4995	4995	0
241	20231023	154400	378577420	4995	4995	4995	4995	0
242	20231023	154300	378577420	4995	4995	4995	4995	2743
243	20231023	154200	378577420	4995	4995	4995	4995	0
244	20231023	154100	378577420	4995	4995	4995	4995	0
245	20231023	154000	378577420	4995	4995	4995	4995	0
246	20231023	153900	378577420	4995	4995	4995	4995	0
247	20231023	153800	378577420	4995	4995	4995	4995	0
248	20231023	153700	378577420	4995	4995	4995	4995	0
249	20231023	153600	378577420	4995	4995	4995	4995	0
250	20231023	153500	378577420	4995	4995	4995	4995	0
251	20231023	153400	378577420	4995	4995	4995	4995	0
252	20231023	153300	378577420	4995	4995	4995	4995	0
253	20231023	153200	378577420	4995	4995	4995	4995	0
254	20231023	153100	378577420	4995	4995	4995	4995	0
255	20231023	153000	378577420	4995	4995	4995	4995	2743
256	20231023	152900	364876135	5040	5040	5040	5040	0
257	20231023	152800	364876135	5040	5040	5040	5040	0
258	20231023	152700	364876135	5040	5040	5040	5040	0
259	20231023	152600	364876135	5040	5040	5040	5040	0
260	20231023	152500	364876135	5040	5040	5040	5040	0
261	20231023	152400	364876135	5040	5040	5040	5040	0
262	20231023	152300	364876135	5040	5040	5040	5040	0
263	20231023	152200	364876135	5040	5040	5040	5040	0
264	20231023	152100	364876135	5040	5040	5040	5040	0
265	20231023	152000	364876135	5040	5040	5040	5040	0
266	20231023	151900	364876135	5040	5040	5040	5040	0
267	20231023	151800	364876135	5040	5010	5040	5000	3764
268	20231023	151700	346030825	5040	5040	5040	5040	0
269	20231023	151600	346030825	5040	5040	5040	5040	3
270	20231023	151500	346015705	5040	5040	5040	5040	3
271	20231023	151400	346000585	5040	5010	5040	5010	2184
272	20231023	151300	334999225	5020	5020	5020	5020	0
273	20231023	151200	334999225	5020	5030	5030	5020	4
274	20231023	151100	334979135	5040	5040	5040	5040	0
275	20231023	151000	334979135	5040	5040	5040	5040	0
276	20231023	150900	334979135	5040	5040	5040	5040	0
277	20231023	150800	334979135	5040	5040	5040	5040	0
278	20231023	150700	334979135	5040	5040	5040	5040	0
279	20231023	150600	334979135	5040	5040	5040	5040	1
280	20231023	150500	334974095	5030	5030	5030	5030	0
281	20231023	150400	334974095	5030	5030	5030	5030	28
282	20231023	150300	334833255	5030	5030	5030	5030	152
283	20231023	150200	334068695	5010	5010	5010	5010	0
284	20231023	150100	334068695	5010	5010	5010	5010	0
285	20231023	150000	334068695	5010	5010	5010	5010	6
286	20231023	145900	334038635	5010	5010	5010	5010	40
287	20231023	145800	333838235	5010	5030	5030	5010	52
288	20231023	145700	333577315	5010	5010	5010	5010	0
289	20231023	145600	333577315	5010	5010	5010	5010	0
290	20231023	145500	333577315	5010	5010	5010	5010	100
291	20231023	145400	333076315	5030	5030	5030	5030	103
292	20231023	145300	332558225	5000	5000	5000	5000	0
293	20231023	145200	332558225	5000	5000	5000	5000	925
294	20231023	145100	327933225	5030	5030	5030	5030	1
295	20231023	145000	327928195	4995	4995	4995	4995	0
296	20231023	144900	327928195	4995	4995	4995	4995	0
297	20231023	144800	327928195	4995	4995	4995	4995	105
298	20231023	144700	327403720	5040	5040	5040	5040	0
299	20231023	144600	327403720	5040	5040	5040	5040	0
300	20231023	144500	327403720	5040	5040	5040	5040	0
301	20231023	144400	327403720	5040	5040	5040	5040	0
302	20231023	144300	327403720	5040	5040	5040	5040	0
303	20231023	144200	327403720	5040	5040	5040	5040	1
304	20231023	144100	327398680	4995	4995	4995	4995	50
305	20231023	144000	327148930	4995	4995	4995	4995	0
306	20231023	143900	327148930	4995	5000	5000	4995	26
307	20231023	143800	327019035	5000	5000	5000	5000	0
308	20231023	143700	327019035	5000	5000	5000	5000	0
309	20231023	143600	327019035	5000	5000	5000	5000	0
310	20231023	143500	327019035	5000	5000	5000	5000	0
311	20231023	143400	327019035	5000	5000	5000	5000	0
312	20231023	143300	327019035	5000	5000	5000	5000	0
313	20231023	143200	327019035	5000	5000	5000	5000	0
314	20231023	143100	327019035	5000	5000	5000	5000	0
315	20231023	143000	327019035	5000	5000	5000	5000	0
316	20231023	142900	327019035	5000	5000	5000	5000	0
317	20231023	142800	327019035	5000	5010	5010	5000	3740
318	20231023	142700	308312335	5050	5050	5050	5050	0
319	20231023	142600	308312335	5050	5050	5050	5050	21
320	20231023	142500	308206285	5000	5000	5000	5000	0
321	20231023	142400	308206285	5000	5000	5000	5000	12
322	20231023	142300	308146285	5000	5020	5020	5000	925
323	20231023	142200	303514125	5020	5020	5020	5020	0
324	20231023	142100	303514125	5020	5030	5030	5020	71
325	20231023	142000	303157055	5030	5030	5030	5030	5
326	20231023	141900	303131905	5050	5050	5050	5050	0
327	20231023	141800	303131905	5050	5050	5050	5050	0
328	20231023	141700	303131905	5050	5050	5050	5050	0
329	20231023	141600	303131905	5050	5050	5050	5050	0
330	20231023	141500	303131905	5050	5050	5050	5050	1
331	20231023	141400	303126855	5040	5040	5040	5040	0
332	20231023	141300	303126855	5040	5040	5040	5040	0
333	20231023	141200	303126855	5040	5040	5040	5040	0
334	20231023	141100	303126855	5040	5040	5040	5040	0
335	20231023	141000	303126855	5040	5040	5040	5040	0
336	20231023	140900	303126855	5040	5050	5050	5040	12
337	20231023	140800	303066325	5040	5040	5040	5040	87
338	20231023	140700	302627845	5020	5020	5020	5020	2
339	20231023	140600	302617805	5020	5020	5020	5020	23
340	20231023	140500	302502345	5020	5020	5020	5020	11
341	20231023	140400	302447125	5020	5020	5020	5020	10
342	20231023	140300	302396925	5020	5020	5020	5020	12
343	20231023	140200	302336685	5020	5020	5020	5020	0
344	20231023	140100	302336685	5020	5020	5020	5020	0
345	20231023	140000	302336685	5020	5030	5030	5020	1190
346	20231023	135900	296352645	5040	5040	5040	5040	0
347	20231023	135800	296352645	5040	5040	5040	5040	1
348	20231023	135700	296347605	5040	5040	5060	5040	44
349	20231023	135600	296125795	5030	5030	5030	5030	0
350	20231023	135500	296125795	5030	5020	5030	5020	984
351	20231023	135400	291184105	4990	4990	4990	4990	125
352	20231023	135300	290560355	5000	4990	5000	4985	3311
353	20231023	135200	274036085	4990	4990	4990	4990	0
354	20231023	135100	274036085	4990	4990	4990	4985	2629
355	20231023	135000	260928455	4985	4985	4985	4985	0
356	20231023	134900	260928455	4985	4985	4985	4985	1
357	20231023	134800	260923470	4985	4985	4985	4985	0
358	20231023	134700	260923470	4985	4985	4985	4985	0
359	20231023	134600	260923470	4985	4990	4990	4985	584
360	20231023	134500	258010810	4990	4995	4995	4990	138
361	20231023	134400	257322185	4995	4995	4995	4995	0
362	20231023	134300	257322185	4995	4995	4995	4995	184
363	20231023	134200	256403105	4995	4995	4995	4995	0
364	20231023	134100	256403105	4995	5020	5020	4995	2000
365	20231023	134000	246384660	5030	5030	5030	5030	2
366	20231023	133900	246374600	5060	5060	5060	5060	1
367	20231023	133800	246369540	5030	5030	5030	5030	0
368	20231023	133700	246369540	5030	5030	5030	5030	0
369	20231023	133600	246369540	5030	5060	5060	5030	1656
370	20231023	133500	238039560	5060	5060	5060	5060	1
371	20231023	133400	238034500	5040	5040	5040	5040	0
372	20231023	133300	238034500	5040	5040	5040	5040	0
373	20231023	133200	238034500	5040	5040	5040	5040	2
374	20231023	133100	238024420	5030	5030	5030	5030	0
375	20231023	133000	238024420	5030	5030	5030	5030	0
376	20231023	132900	238024420	5030	5040	5040	5030	1275
377	20231023	132800	231608490	5040	5040	5040	5040	0
378	20231023	132700	231608490	5040	5040	5040	5040	0
379	20231023	132600	231608490	5040	5040	5040	5040	2
380	20231023	132500	231598410	5040	5040	5040	5040	0
381	20231023	132400	231598410	5040	5060	5060	5040	19
382	20231023	132300	231502450	5060	5060	5060	5060	0
383	20231023	132200	231502450	5060	5060	5060	5060	0
384	20231023	132100	231502450	5060	5060	5060	5060	20
385	20231023	132000	231401250	5060	5060	5060	5060	40
386	20231023	131900	231198850	5060	5060	5060	5060	0
387	20231023	131800	231198850	5060	5060	5060	5060	0
388	20231023	131700	231198850	5060	5060	5060	5060	0
389	20231023	131600	231198850	5060	5060	5060	5060	0
390	20231023	131500	231198850	5060	5060	5060	5060	1
391	20231023	131400	231193790	5060	5060	5060	5060	0
392	20231023	131300	231193790	5060	5060	5060	5060	20
393	20231023	131200	231092590	5060	5060	5060	5060	0
394	20231023	131100	231092590	5060	5060	5060	5060	20
395	20231023	131000	230991390	5060	5060	5060	5060	130
396	20231023	130900	230333590	5060	5060	5060	5060	0
397	20231023	130800	230333590	5060	5060	5060	5060	0
398	20231023	130700	230333590	5060	5060	5060	5060	1
399	20231023	130600	230328530	5030	5050	5050	5030	31
400	20231023	130500	230172460	5060	5060	5060	5060	0
401	20231023	130400	230172460	5060	5060	5060	5060	0
402	20231023	130300	230172460	5060	5060	5060	5060	50
403	20231023	130200	229919460	5060	5060	5060	5060	0
404	20231023	130100	229919460	5060	5060	5060	5060	0
405	20231023	130000	229919460	5060	5020	5060	5020	11
406	20231023	125900	229864200	5020	5020	5020	5020	0
407	20231023	125800	229864200	5020	5040	5040	5020	611
408	20231023	125700	226792280	5050	5050	5050	5050	1215
409	20231023	125600	220656530	5070	5080	5080	5070	39
410	20231023	125500	220458790	5070	5080	5080	5070	70
411	20231023	125400	220103880	5080	5080	5080	5080	0
412	20231023	125300	220103880	5080	5080	5080	5080	0
413	20231023	125200	220103880	5080	5080	5080	5080	20
414	20231023	125100	220002280	5100	5100	5100	5100	0
415	20231023	125000	220002280	5100	5100	5100	5100	1
416	20231023	124900	219997180	5080	5080	5080	5080	0
417	20231023	124800	219997180	5080	5080	5080	5080	0
418	20231023	124700	219997180	5080	5080	5080	5080	4
419	20231023	124600	219976860	5070	5070	5070	5070	0
420	20231023	124500	219976860	5070	5070	5070	5070	1
421	20231023	124400	219971790	5080	5080	5080	5080	0
422	20231023	124300	219971790	5080	5080	5080	5080	0
423	20231023	124200	219971790	5080	5080	5080	5080	92
424	20231023	124100	219504430	5070	5070	5070	5070	0
425	20231023	124000	219504430	5070	5070	5070	5070	0
426	20231023	123900	219504430	5070	5070	5070	5070	0
427	20231023	123800	219504430	5070	5070	5070	5070	0
428	20231023	123700	219504430	5070	5070	5070	5070	0
429	20231023	123600	219504430	5070	5070	5070	5070	0
430	20231023	123500	219504430	5070	5070	5070	5070	0
431	20231023	123400	219504430	5070	5070	5070	5070	0
432	20231023	123300	219504430	5070	5070	5070	5070	0
433	20231023	123200	219504430	5070	5070	5070	5070	0
434	20231023	123100	219504430	5070	5070	5070	5070	0
435	20231023	123000	219504430	5070	5070	5070	5070	1
436	20231023	122900	219499360	5110	5110	5110	5110	0
437	20231023	122800	219499360	5110	5110	5110	5110	0
438	20231023	122700	219499360	5110	5110	5110	5110	0
439	20231023	122600	219499360	5110	5110	5110	5110	0
440	20231023	122500	219499360	5110	5090	5110	5090	24
441	20231023	122400	219377160	5090	5090	5090	5090	1
442	20231023	122300	219372070	5060	5060	5060	5060	0
443	20231023	122200	219372070	5060	5060	5060	5060	0
444	20231023	122100	219372070	5060	5060	5060	5060	0
445	20231023	122000	219372070	5060	5060	5060	5060	510
446	20231023	121900	216791470	5080	5080	5080	5080	0
447	20231023	121800	216791470	5080	5080	5080	5080	2
448	20231023	121700	216781310	5080	5080	5080	5080	0
449	20231023	121600	216781310	5080	5080	5080	5080	0
450	20231023	121500	216781310	5080	5080	5080	5080	0
451	20231023	121400	216781310	5080	5080	5080	5080	2
452	20231023	121300	216771150	5060	5060	5060	5060	0
453	20231023	121200	216771150	5060	5060	5060	5060	0
454	20231023	121100	216771150	5060	5060	5060	5060	0
455	20231023	121000	216771150	5060	5060	5060	5060	0
456	20231023	120900	216771150	5060	5070	5070	5060	6
457	20231023	120800	216740740	5090	5090	5090	5090	69
458	20231023	120700	216389530	5110	5110	5110	5110	0
459	20231023	120600	216389530	5110	5110	5110	5110	0
460	20231023	120500	216389530	5110	5110	5110	5110	0
461	20231023	120400	216389530	5110	5110	5110	5110	0
462	20231023	120300	216389530	5110	5110	5110	5110	118
463	20231023	120200	215786550	5110	5110	5110	5110	0
464	20231023	120100	215786550	5110	5110	5110	5110	0
465	20231023	120000	215786550	5110	5110	5110	5110	0
466	20231023	115900	215786550	5110	5100	5110	5090	36
467	20231023	115800	215603040	5090	5090	5090	5090	0
468	20231023	115700	215603040	5090	5090	5090	5090	0
469	20231023	115600	215603040	5090	5090	5090	5090	0
470	20231023	115500	215603040	5090	5090	5090	5090	0
471	20231023	115400	215603040	5090	5090	5090	5090	11
472	20231023	115300	215547050	5090	5090	5090	5090	10
473	20231023	115200	215496150	5090	5090	5090	5090	20
474	20231023	115100	215394350	5090	5060	5090	5050	2010
475	20231023	115000	205243170	5050	5050	5050	5050	0
476	20231023	114900	205243170	5050	5050	5050	5050	0
477	20231023	114800	205243170	5050	5050	5050	5050	0
478	20231023	114700	205243170	5050	5050	5050	5050	0
479	20231023	114600	205243170	5050	5070	5070	5050	2300
480	20231023	114500	193623970	5070	5070	5070	5070	1
481	20231023	114400	193618900	5050	5050	5050	5050	0
482	20231023	114300	193618900	5050	5050	5050	5050	0
483	20231023	114200	193618900	5050	5050	5050	5050	0
484	20231023	114100	193618900	5050	5050	5050	5050	0
485	20231023	114000	193618900	5050	5050	5050	5050	0
486	20231023	113900	193618900	5050	5050	5050	5050	0
487	20231023	113800	193618900	5050	5050	5050	5050	0
488	20231023	113700	193618900	5050	5050	5050	5050	0
489	20231023	113600	193618900	5050	5090	5090	5050	2400
490	20231023	113500	181449040	5100	5100	5100	5100	0
491	20231023	113400	181449040	5100	5100	5100	5100	0
492	20231023	113300	181449040	5100	5100	5100	5100	0
493	20231023	113200	181449040	5100	5100	5100	5100	0
494	20231023	113100	181449040	5100	5100	5100	5100	0
495	20231023	113000	181449040	5100	5110	5110	5100	600
496	20231023	112900	178388860	5110	5110	5110	5110	0
497	20231023	112800	178388860	5110	5110	5110	5110	0
498	20231023	112700	178388860	5110	5110	5110	5110	0
499	20231023	112600	178388860	5110	5110	5110	5110	1
500	20231023	112500	178383750	5110	5110	5110	5110	5
501	20231023	112400	178358200	5110	5110	5110	5110	32
502	20231023	112300	178194680	5110	5110	5110	5110	0
503	20231023	112200	178194680	5110	5110	5110	5110	18
504	20231023	112100	178102700	5100	5100	5100	5100	0
505	20231023	112000	178102700	5100	5110	5110	5100	500
506	20231023	111900	175552200	5110	5110	5110	5110	68
507	20231023	111800	175204720	5110	5110	5110	5110	59
508	20231023	111700	174903230	5100	5110	5110	5100	867
509	20231023	111600	170481450	5110	5100	5110	5100	817
510	20231023	111500	166314670	5110	5110	5110	5110	0
511	20231023	111400	166314670	5110	5110	5110	5110	191
512	20231023	111300	165338660	5110	5110	5110	5110	37
513	20231023	111200	165149590	5100	5100	5100	5100	15
514	20231023	111100	165073090	5100	5110	5110	5100	436
515	20231023	111000	162848830	5110	5110	5110	5110	22
516	20231023	110900	162736410	5110	5120	5120	5100	606
517	20231023	110800	159635270	5130	5130	5130	5130	0
518	20231023	110700	159635270	5130	5130	5130	5130	0
519	20231023	110600	159635270	5130	5130	5130	5130	0
520	20231023	110500	159635270	5130	5130	5130	5130	0
521	20231023	110400	159635270	5130	5130	5130	5130	0
522	20231023	110300	159635270	5130	5130	5130	5130	0
523	20231023	110200	159635270	5130	5130	5130	5130	0
524	20231023	110100	159635270	5130	5130	5130	5130	9
525	20231023	110000	159589100	5120	5120	5120	5120	517
526	20231023	105900	156942060	5110	5110	5110	5110	0
527	20231023	105800	156942060	5110	5110	5110	5110	0
528	20231023	105700	156942060	5110	5110	5110	5110	0
529	20231023	105600	156942060	5110	5110	5110	5110	386
530	20231023	105500	154969600	5110	5110	5110	5110	0
531	20231023	105400	154969600	5110	5110	5110	5110	20
532	20231023	105300	154867400	5110	5110	5110	5110	0
533	20231023	105200	154867400	5110	5110	5110	5110	0
534	20231023	105100	154867400	5110	5110	5110	5110	0
535	20231023	105000	154867400	5110	5110	5110	5110	0
536	20231023	104900	154867400	5110	5110	5110	5110	0
537	20231023	104800	154867400	5110	5110	5110	5110	25
538	20231023	104700	154739650	5100	5100	5100	5100	0
539	20231023	104600	154739650	5100	5110	5110	5100	683
540	20231023	104500	151254190	5150	5150	5150	5150	0
541	20231023	104400	151254190	5150	5150	5150	5150	3
542	20231023	104300	151238740	5150	5150	5150	5150	3
543	20231023	104200	151223290	5150	5150	5150	5150	0
544	20231023	104100	151223290	5150	5150	5150	5150	0
545	20231023	104000	151223290	5150	5150	5150	5150	300
546	20231023	103900	149678290	5150	5130	5150	5130	460
547	20231023	103800	147315880	5130	5130	5130	5130	23
548	20231023	103700	147197890	5130	5130	5130	5130	0
549	20231023	103600	147197890	5130	5130	5130	5130	350
550	20231023	103500	145402390	5130	5130	5130	5130	0
551	20231023	103400	145402390	5130	5130	5130	5130	0
552	20231023	103300	145402390	5130	5130	5130	5130	0
553	20231023	103200	145402390	5130	5130	5130	5130	0
554	20231023	103100	145402390	5130	5130	5130	5130	0
555	20231023	103000	145402390	5130	5130	5130	5130	0
556	20231023	102900	145402390	5130	5120	5130	5120	294
557	20231023	102800	143897100	5100	5100	5100	5100	1
558	20231023	102700	143892000	5100	5100	5100	5100	0
559	20231023	102600	143892000	5100	5100	5100	5100	0
560	20231023	102500	143892000	5100	5100	5100	5100	0
561	20231023	102400	143892000	5100	5110	5110	5100	34
562	20231023	102300	143718570	5120	5120	5120	5120	10
563	20231023	102200	143667370	5120	5120	5120	5120	0
564	20231023	102100	143667370	5120	5120	5120	5120	141
565	20231023	102000	142945450	5120	5120	5120	5120	0
566	20231023	101900	142945450	5120	5120	5120	5120	30
567	20231023	101800	142791850	5120	5120	5120	5120	339
568	20231023	101700	141056170	5120	5120	5120	5120	0
569	20231023	101600	141056170	5120	5120	5120	5120	0
570	20231023	101500	141056170	5120	5120	5120	5120	0
571	20231023	101400	141056170	5120	5120	5120	5120	35
572	20231023	101300	140876970	5110	5110	5110	5110	0
573	20231023	101200	140876970	5110	5100	5110	5100	238
574	20231023	101100	139663000	5120	5120	5120	5120	51
575	20231023	101000	139401880	5130	5120	5130	5120	50
576	20231023	100900	139145820	5130	5120	5130	5120	135
577	20231023	100800	138454050	5110	5110	5110	5110	0
578	20231023	100700	138454050	5110	5110	5110	5110	23
579	20231023	100600	138336520	5110	5110	5110	5110	878
580	20231023	100500	133849940	5130	5130	5130	5130	20
581	20231023	100400	133747340	5130	5120	5130	5110	337
582	20231023	100300	132024260	5160	5160	5160	5160	0
583	20231023	100200	132024260	5160	5160	5160	5160	0
584	20231023	100100	132024260	5160	5160	5160	5160	0
585	20231023	100000	132024260	5160	5160	5160	5160	0
586	20231023	095900	132024260	5160	5170	5170	5160	456
587	20231023	095800	129669120	5160	5140	5160	5140	3557
588	20231023	095700	111336180	5140	5140	5150	5140	21
589	20231023	095600	111228230	5140	5130	5140	5130	536
590	20231023	095500	108475650	5130	5100	5130	5100	2640
591	20231023	095400	95004450	5130	5130	5130	5130	0
592	20231023	095300	95004450	5130	5130	5130	5130	14
593	20231023	095200	94932630	5140	5140	5140	5140	213
594	20231023	095100	93837810	5130	5130	5130	5130	14
595	20231023	095000	93765990	5100	5100	5100	5100	23
596	20231023	094900	93648690	5130	5130	5130	5130	1
597	20231023	094800	93643560	5100	5100	5100	5100	0
598	20231023	094700	93643560	5100	5100	5100	5100	0
599	20231023	094600	93643560	5100	5100	5100	5100	0
600	20231023	094500	93643560	5100	5100	5100	5100	0
601	20231023	094400	93643560	5100	5100	5100	5100	0
602	20231023	094300	93643560	5100	5100	5100	5100	1900
603	20231023	094200	83953560	5100	5110	5110	5100	40
604	20231023	094100	83749550	5140	5140	5140	5140	54
605	20231023	094000	83471990	5140	5140	5140	5140	0
606	20231023	093900	83471990	5140	5140	5140	5140	144
607	20231023	093800	82731830	5140	5140	5140	5140	16
608	20231023	093700	82649590	5140	5140	5140	5140	0
609	20231023	093600	82649590	5140	5120	5140	5120	331
610	20231023	093500	80951630	5120	5110	5120	5110	99
611	20231023	093400	80445690	5110	5110	5110	5110	0
612	20231023	093300	80445690	5110	5110	5110	5110	0
613	20231023	093200	80445690	5110	5110	5110	5110	1
614	20231023	093100	80440580	5100	5100	5100	5100	60
615	20231023	093000	80134580	5090	5090	5090	5090	128
616	20231023	092900	79483060	5060	5060	5060	5060	18
617	20231023	092800	79391980	5110	5100	5110	5100	2036
618	20231023	092700	69007620	5110	5110	5110	5110	18
619	20231023	092600	68915640	5110	5100	5110	5100	150
620	20231023	092500	68150140	5100	5100	5100	5100	0
621	20231023	092400	68150140	5100	5100	5100	5100	0
622	20231023	092300	68150140	5100	5100	5100	5100	30
623	20231023	092200	67997140	5100	5100	5100	5100	0
624	20231023	092100	67997140	5100	5100	5100	5100	200
625	20231023	092000	66977140	5100	5100	5100	5100	0
626	20231023	091900	66977140	5100	5100	5100	5100	96
627	20231023	091800	66487540	5060	5090	5090	5060	238
628	20231023	091700	65283230	5120	5120	5120	5120	0
629	20231023	091600	65283230	5120	5120	5120	5120	0
630	20231023	091500	65283230	5120	5120	5120	5120	0
631	20231023	091400	65283230	5120	5120	5120	5120	0
632	20231023	091300	65283230	5120	5120	5120	5040	201
633	20231023	091200	64258530	5130	5130	5130	5130	762
634	20231023	091100	60349470	5150	5130	5150	5130	117
635	20231023	091000	59748650	5120	5090	5120	5090	154
636	20231023	090900	58962310	5090	5070	5100	5070	1963
637	20231023	090800	48958480	5070	5070	5070	5070	180
638	20231023	090700	48045880	5070	5070	5070	5070	80
639	20231023	090600	47640280	5100	5100	5100	5100	0
640	20231023	090500	47640280	5100	5100	5100	5100	2210
641	20231023	090400	36369280	5100	5100	5100	5100	2498
642	20231023	090300	23629480	5100	5090	5100	5090	188
643	20231023	090200	22670700	5100	5070	5100	4985	2996
644	20231023	090100	7573480	5060	5060	5060	5060	148
645	20231023	090000	6824600	5050	5050	5050	5050	1310