KissMeData/004250/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184000	416897455	4995	4995	4995	4995	1804
3	20231020	183900	416897455	4995	4995	4995	4995	0
4	20231020	183800	416897455	4995	4995	4995	4995	0
5	20231020	183700	416897455	4995	4995	4995	4995	0
6	20231020	183600	416897455	4995	4995	4995	4995	0
7	20231020	183500	416897455	4995	4995	4995	4995	0
8	20231020	183400	416897455	4995	4995	4995	4995	0
9	20231020	183300	416897455	4995	4995	4995	4995	0
10	20231020	183200	416897455	4995	4995	4995	4995	0
11	20231020	183100	416897455	4995	4995	4995	4995	0
12	20231020	183000	416897455	4995	4995	4995	4995	0
13	20231020	182900	416897455	4995	4995	4995	4995	0
14	20231020	182800	416897455	4995	4995	4995	4995	0
15	20231020	182700	416897455	4995	4995	4995	4995	0
16	20231020	182600	416897455	4995	4995	4995	4995	0
17	20231020	182500	416897455	4995	4995	4995	4995	0
18	20231020	182400	416897455	4995	4995	4995	4995	0
19	20231020	182300	416897455	4995	4995	4995	4995	0
20	20231020	182200	416897455	4995	4995	4995	4995	0
21	20231020	182100	416897455	4995	4995	4995	4995	0
22	20231020	182000	416897455	4995	4995	4995	4995	0
23	20231020	181900	416897455	4995	4995	4995	4995	0
24	20231020	181800	416897455	4995	4995	4995	4995	0
25	20231020	181700	416897455	4995	4995	4995	4995	0
26	20231020	181600	416897455	4995	4995	4995	4995	0
27	20231020	181500	416897455	4995	4995	4995	4995	0
28	20231020	181400	416897455	4995	4995	4995	4995	0
29	20231020	181300	416897455	4995	4995	4995	4995	0
30	20231020	181200	416897455	4995	4995	4995	4995	0
31	20231020	181100	416897455	4995	4995	4995	4995	0
32	20231020	181000	416897455	4995	4995	4995	4995	1804
33	20231020	180900	416897455	4995	4995	4995	4995	0
34	20231020	180800	416897455	4995	4995	4995	4995	0
35	20231020	180700	416897455	4995	4995	4995	4995	0
36	20231020	180600	416897455	4995	4995	4995	4995	0
37	20231020	180500	416897455	4995	4995	4995	4995	0
38	20231020	180400	416897455	4995	4995	4995	4995	0
39	20231020	180300	416897455	4995	4995	4995	4995	0
40	20231020	180200	416897455	4995	4995	4995	4995	0
41	20231020	180100	416897455	4995	4995	4995	4995	0
42	20231020	180000	416897455	4995	4995	4995	4995	0
43	20231020	175900	416897455	4995	4995	4995	4995	0
44	20231020	175800	416897455	4995	4995	4995	4995	0
45	20231020	175700	416897455	4995	4995	4995	4995	0
46	20231020	175600	416897455	4995	4995	4995	4995	0
47	20231020	175500	416897455	4995	4995	4995	4995	0
48	20231020	175400	416897455	4995	4995	4995	4995	0
49	20231020	175300	416897455	4995	4995	4995	4995	0
50	20231020	175200	416897455	4995	4995	4995	4995	0
51	20231020	175100	416897455	4995	4995	4995	4995	0
52	20231020	175000	416897455	4995	4995	4995	4995	0
53	20231020	174900	416897455	4995	4995	4995	4995	0
54	20231020	174800	416897455	4995	4995	4995	4995	0
55	20231020	174700	416897455	4995	4995	4995	4995	0
56	20231020	174600	416897455	4995	4995	4995	4995	0
57	20231020	174500	416897455	4995	4995	4995	4995	0
58	20231020	174400	416897455	4995	4995	4995	4995	0
59	20231020	174300	416897455	4995	4995	4995	4995	0
60	20231020	174200	416897455	4995	4995	4995	4995	0
61	20231020	174100	416897455	4995	4995	4995	4995	0
62	20231020	174000	416897455	4995	4995	4995	4995	1804
63	20231020	173900	416897455	4995	4995	4995	4995	0
64	20231020	173800	416897455	4995	4995	4995	4995	0
65	20231020	173700	416897455	4995	4995	4995	4995	0
66	20231020	173600	416897455	4995	4995	4995	4995	0
67	20231020	173500	416897455	4995	4995	4995	4995	0
68	20231020	173400	416897455	4995	4995	4995	4995	0
69	20231020	173300	416897455	4995	4995	4995	4995	0
70	20231020	173200	416897455	4995	4995	4995	4995	0
71	20231020	173100	416897455	4995	4995	4995	4995	0
72	20231020	173000	416897455	4995	4995	4995	4995	0
73	20231020	172900	416897455	4995	4995	4995	4995	0
74	20231020	172800	416897455	4995	4995	4995	4995	0
75	20231020	172700	416897455	4995	4995	4995	4995	0
76	20231020	172600	416897455	4995	4995	4995	4995	0
77	20231020	172500	416897455	4995	4995	4995	4995	0
78	20231020	172400	416897455	4995	4995	4995	4995	0
79	20231020	172300	416897455	4995	4995	4995	4995	0
80	20231020	172200	416897455	4995	4995	4995	4995	0
81	20231020	172100	416897455	4995	4995	4995	4995	0
82	20231020	172000	416897455	4995	4995	4995	4995	0
83	20231020	171900	416897455	4995	4995	4995	4995	0
84	20231020	171800	416897455	4995	4995	4995	4995	0
85	20231020	171700	416897455	4995	4995	4995	4995	0
86	20231020	171600	416897455	4995	4995	4995	4995	0
87	20231020	171500	416897455	4995	4995	4995	4995	0
88	20231020	171400	416897455	4995	4995	4995	4995	0
89	20231020	171300	416897455	4995	4995	4995	4995	0
90	20231020	171200	416897455	4995	4995	4995	4995	0
91	20231020	171100	416897455	4995	4995	4995	4995	0
92	20231020	171000	416897455	4995	4995	4995	4995	1804
93	20231020	170900	416897455	4995	4995	4995	4995	0
94	20231020	170800	416897455	4995	4995	4995	4995	0
95	20231020	170700	416897455	4995	4995	4995	4995	0
96	20231020	170600	416897455	4995	4995	4995	4995	0
97	20231020	170500	416897455	4995	4995	4995	4995	0
98	20231020	170400	416897455	4995	4995	4995	4995	0
99	20231020	170300	416897455	4995	4995	4995	4995	0
100	20231020	170200	416897455	4995	4995	4995	4995	0
101	20231020	170100	416897455	4995	4995	4995	4995	0
102	20231020	170000	416897455	4995	4995	4995	4995	0
103	20231020	165900	416897455	4995	4995	4995	4995	0
104	20231020	165800	416897455	4995	4995	4995	4995	0
105	20231020	165700	416897455	4995	4995	4995	4995	0
106	20231020	165600	416897455	4995	4995	4995	4995	0
107	20231020	165500	416897455	4995	4995	4995	4995	0
108	20231020	165400	416897455	4995	4995	4995	4995	0
109	20231020	165300	416897455	4995	4995	4995	4995	0
110	20231020	165200	416897455	4995	4995	4995	4995	0
111	20231020	165100	416897455	4995	4995	4995	4995	0
112	20231020	165000	416897455	4995	4995	4995	4995	0
113	20231020	164900	416897455	4995	4995	4995	4995	0
114	20231020	164800	416897455	4995	4995	4995	4995	0
115	20231020	164700	416897455	4995	4995	4995	4995	0
116	20231020	164600	416897455	4995	4995	4995	4995	0
117	20231020	164500	416897455	4995	4995	4995	4995	0
118	20231020	164400	416897455	4995	4995	4995	4995	0
119	20231020	164300	416897455	4995	4995	4995	4995	0
120	20231020	164200	416897455	4995	4995	4995	4995	0
121	20231020	164100	416897455	4995	4995	4995	4995	0
122	20231020	164000	416897455	4995	4995	4995	4995	1804
123	20231020	163900	416897455	4995	4995	4995	4995	0
124	20231020	163800	416897455	4995	4995	4995	4995	0
125	20231020	163700	416897455	4995	4995	4995	4995	0
126	20231020	163600	416897455	4995	4995	4995	4995	0
127	20231020	163500	416897455	4995	4995	4995	4995	0
128	20231020	163400	416897455	4995	4995	4995	4995	0
129	20231020	163300	416897455	4995	4995	4995	4995	0
130	20231020	163200	416897455	4995	4995	4995	4995	0
131	20231020	163100	416897455	4995	4995	4995	4995	0
132	20231020	163000	416897455	4995	4995	4995	4995	0
133	20231020	162900	416897455	4995	4995	4995	4995	0
134	20231020	162800	416897455	4995	4995	4995	4995	0
135	20231020	162700	416897455	4995	4995	4995	4995	0
136	20231020	162600	416897455	4995	4995	4995	4995	0
137	20231020	162500	416897455	4995	4995	4995	4995	0
138	20231020	162400	416897455	4995	4995	4995	4995	0
139	20231020	162300	416897455	4995	4995	4995	4995	0
140	20231020	162200	416897455	4995	4995	4995	4995	0
141	20231020	162100	416897455	4995	4995	4995	4995	0
142	20231020	162000	416897455	4995	4995	4995	4995	0
143	20231020	161900	416897455	4995	4995	4995	4995	0
144	20231020	161800	416897455	4995	4995	4995	4995	0
145	20231020	161700	416897455	4995	4995	4995	4995	0
146	20231020	161600	416897455	4995	4995	4995	4995	0
147	20231020	161500	416897455	4995	4995	4995	4995	0
148	20231020	161400	416897455	4995	4995	4995	4995	0
149	20231020	161300	416897455	4995	4995	4995	4995	0
150	20231020	161200	416897455	4995	4995	4995	4995	0
151	20231020	161100	416897455	4995	4995	4995	4995	0
152	20231020	161000	416897455	4995	4995	4995	4995	1804
153	20231020	160900	416897455	4995	4995	4995	4995	0
154	20231020	160800	416897455	4995	4995	4995	4995	0
155	20231020	160700	416897455	4995	4995	4995	4995	0
156	20231020	160600	416897455	4995	4995	4995	4995	0
157	20231020	160500	416897455	4995	4995	4995	4995	0
158	20231020	160400	416897455	4995	4995	4995	4995	0
159	20231020	160300	416897455	4995	4995	4995	4995	0
160	20231020	160200	416897455	4995	4995	4995	4995	0
161	20231020	160100	416897455	4995	4995	4995	4995	0
162	20231020	160000	416897455	4995	4995	4995	4995	0
163	20231020	155900	416897455	4995	4995	4995	4995	0
164	20231020	155800	416897455	4995	4995	4995	4995	0
165	20231020	155700	416897455	4995	4995	4995	4995	0
166	20231020	155600	416897455	4995	4995	4995	4995	0
167	20231020	155500	416897455	4995	4995	4995	4995	0
168	20231020	155400	416897455	4995	4995	4995	4995	0
169	20231020	155300	416897455	4995	4995	4995	4995	0
170	20231020	155200	416897455	4995	4995	4995	4995	0
171	20231020	155100	416897455	4995	4995	4995	4995	0
172	20231020	155000	416897455	4995	4995	4995	4995	0
173	20231020	154900	416897455	4995	4995	4995	4995	0
174	20231020	154800	416897455	4995	4995	4995	4995	0
175	20231020	154700	416897455	4995	4995	4995	4995	0
176	20231020	154600	416897455	4995	4995	4995	4995	0
177	20231020	154500	416897455	4995	4995	4995	4995	0
178	20231020	154400	416897455	4995	4995	4995	4995	0
179	20231020	154300	416897455	4995	4995	4995	4995	0
180	20231020	154200	416897455	4995	4995	4995	4995	0
181	20231020	154100	416897455	4995	4995	4995	4995	0
182	20231020	154000	416897455	4995	4995	4995	4995	1804
183	20231020	153900	416897455	4995	4995	4995	4995	0
184	20231020	153800	416897455	4995	4995	4995	4995	0
185	20231020	153700	416897455	4995	4995	4995	4995	0
186	20231020	153600	416897455	4995	4995	4995	4995	0
187	20231020	153500	416897455	4995	4995	4995	4995	0
188	20231020	153400	416897455	4995	4995	4995	4995	0
189	20231020	153300	416897455	4995	4995	4995	4995	0
190	20231020	153200	416897455	4995	4995	4995	4995	0
191	20231020	153100	416897455	4995	4995	4995	4995	0
192	20231020	153000	416897455	4995	4995	4995	4995	1804
193	20231020	152900	407886475	4980	4980	4980	4980	0
194	20231020	152800	407886475	4980	4980	4980	4980	0
195	20231020	152700	407886475	4980	4980	4980	4980	0
196	20231020	152600	407886475	4980	4980	4980	4980	0
197	20231020	152500	407886475	4980	4980	4980	4980	0
198	20231020	152400	407886475	4980	4980	4980	4980	0
199	20231020	152300	407886475	4980	4980	4980	4980	0
200	20231020	152200	407886475	4980	4980	4980	4980	0
201	20231020	152100	407886475	4980	4980	4980	4980	0
202	20231020	152000	407886475	4980	4980	4980	4980	0
203	20231020	151900	407886475	4980	5000	5010	4980	114
204	20231020	151800	407316185	5000	4985	5000	4980	222
205	20231020	151700	406209340	5000	4985	5000	4985	175
206	20231020	151600	405336905	5030	5030	5030	5030	0
207	20231020	151500	405336905	5030	5030	5030	5030	0
208	20231020	151400	405336905	5030	5030	5030	4985	103
209	20231020	151300	404822985	4995	4995	4995	4995	650
210	20231020	151200	401576235	4985	4985	4985	4985	10
211	20231020	151100	401526385	5040	4990	5040	4990	397
212	20231020	151000	399535665	4980	4980	4980	4980	20
213	20231020	150900	399436065	4985	4985	4985	4985	0
214	20231020	150800	399436065	4985	4985	4985	4985	0
215	20231020	150700	399436065	4985	4985	4985	4985	0
216	20231020	150600	399436065	4985	4985	4985	4985	0
217	20231020	150500	399436065	4985	4990	4990	4980	231
218	20231020	150400	398285300	4990	4990	4990	4990	10
219	20231020	150300	398235400	4990	4990	4990	4990	0
220	20231020	150200	398235400	4990	4995	4995	4990	74
221	20231020	150100	397866135	5040	5040	5040	5040	0
222	20231020	150000	397866135	5040	5040	5040	5040	33
223	20231020	145900	397699815	5040	5040	5040	5040	0
224	20231020	145800	397699815	5040	5040	5040	5040	0
225	20231020	145700	397699815	5040	5040	5040	5040	0
226	20231020	145600	397699815	5040	5040	5040	5040	0
227	20231020	145500	397699815	5040	5040	5040	5040	0
228	20231020	145400	397699815	5040	5040	5040	5040	1
229	20231020	145300	397694775	5040	5010	5040	5010	3000
230	20231020	145200	382625555	5010	5010	5010	5010	50
231	20231020	145100	382375055	5020	5020	5020	5020	0
232	20231020	145000	382375055	5020	5010	5020	5010	602
233	20231020	144900	379358615	4995	4995	4995	4995	0
234	20231020	144800	379358615	4995	5010	5010	4995	55
235	20231020	144700	379083365	5000	5000	5000	5000	65
236	20231020	144600	378758365	4995	4995	4995	4995	0
237	20231020	144500	378758365	4995	4995	4995	4995	53
238	20231020	144400	378493630	4995	5000	5000	4995	27
239	20231020	144300	378358665	5010	5010	5010	5010	0
240	20231020	144200	378358665	5010	5010	5010	5010	1
241	20231020	144100	378353655	5010	5010	5010	5010	1
242	20231020	144000	378348645	4990	4990	4990	4990	4
243	20231020	143900	378328685	4990	5000	5000	4990	158
244	20231020	143800	377539695	5010	5010	5010	5010	100
245	20231020	143700	377038695	5010	5010	5010	5010	0
246	20231020	143600	377038695	5010	5000	5010	5000	23
247	20231020	143500	376923685	5010	5000	5010	5000	221
248	20231020	143400	375816685	5010	4995	5010	4995	4
249	20231020	143300	375796690	5010	5010	5010	5010	0
250	20231020	143200	375796690	5010	5010	5010	5010	11
251	20231020	143100	375741580	4995	4995	4995	4995	5
252	20231020	143000	375716605	4995	4995	4995	4995	0
253	20231020	142900	375716605	4995	4995	4995	4995	86
254	20231020	142800	375287035	5010	5010	5010	5010	4
255	20231020	142700	375266995	5010	5010	5010	5010	71
256	20231020	142600	374911285	5010	5010	5010	5010	0
257	20231020	142500	374911285	5010	5000	5010	5000	302
258	20231020	142400	373398315	5000	5000	5000	5000	0
259	20231020	142300	373398315	5000	4995	5000	4995	108
260	20231020	142200	372858415	5000	5000	5000	5000	0
261	20231020	142100	372858415	5000	5000	5000	5000	7
262	20231020	142000	372823415	5000	5000	5000	5000	23
263	20231020	141900	372708415	5010	5010	5010	5010	0
264	20231020	141800	372708415	5010	5010	5010	5010	0
265	20231020	141700	372708415	5010	5010	5010	5010	100
266	20231020	141600	372207415	5000	5000	5000	5000	2
267	20231020	141500	372197415	5010	5010	5010	5010	0
268	20231020	141400	372197415	5010	5010	5010	5010	4
269	20231020	141300	372177375	5010	5010	5010	5010	25
270	20231020	141200	372052125	5010	5010	5010	5010	0
271	20231020	141100	372052125	5010	5010	5010	5010	0
272	20231020	141000	372052125	5010	5010	5010	5010	0
273	20231020	140900	372052125	5010	5010	5010	5010	21
274	20231020	140800	371946915	5010	5010	5010	5010	0
275	20231020	140700	371946915	5010	5010	5010	5010	0
276	20231020	140600	371946915	5010	5010	5010	5010	0
277	20231020	140500	371946915	5010	5010	5010	5010	0
278	20231020	140400	371946915	5010	5010	5010	5010	0
279	20231020	140300	371946915	5010	5010	5010	5010	343
280	20231020	140200	370228485	5010	5010	5010	5010	0
281	20231020	140100	370228485	5010	5010	5010	5010	0
282	20231020	140000	370228485	5010	5010	5010	5010	22
283	20231020	135900	370118265	5030	5030	5030	5030	20
284	20231020	135800	370017665	5030	5030	5030	5030	1
285	20231020	135700	370012635	5020	5020	5020	5020	0
286	20231020	135600	370012635	5020	5020	5020	5020	0
287	20231020	135500	370012635	5020	5020	5020	5020	0
288	20231020	135400	370012635	5020	5020	5020	5020	424
289	20231020	135300	367884155	5010	5010	5010	5010	0
290	20231020	135200	367884155	5010	5010	5010	5010	209
291	20231020	135100	366837065	5010	5010	5010	5010	0
292	20231020	135000	366837065	5010	5010	5010	5010	0
293	20231020	134900	366837065	5010	5010	5010	5010	0
294	20231020	134800	366837065	5010	5010	5010	5010	0
295	20231020	134700	366837065	5010	5010	5010	5010	0
296	20231020	134600	366837065	5010	5020	5020	5010	12
297	20231020	134500	366776835	5010	5010	5010	5010	2890
298	20231020	134400	352297935	5010	5010	5010	5000	114
299	20231020	134300	351726825	5010	5010	5010	5010	1
300	20231020	134200	351721815	5010	5010	5010	5010	2
301	20231020	134100	351711795	5000	5000	5000	5000	600
302	20231020	134000	348711795	5010	5010	5010	5010	528
303	20231020	133900	346066515	5000	5000	5000	5000	0
304	20231020	133800	346066515	5000	4995	5000	4990	1640
305	20231020	133700	337867200	4990	4990	4990	4990	0
306	20231020	133600	337867200	4990	4995	4995	4990	316
307	20231020	133500	336289810	4995	4995	4995	4995	0
308	20231020	133400	336289810	4995	4995	4995	4995	400
309	20231020	133300	334291810	4995	4995	4995	4995	0
310	20231020	133200	334291810	4995	4995	4995	4995	0
311	20231020	133100	334291810	4995	4995	4995	4995	100
312	20231020	133000	333792310	4985	4985	4985	4985	0
313	20231020	132900	333792310	4985	4985	4985	4985	1
314	20231020	132800	333787325	4985	4985	4985	4985	0
315	20231020	132700	333787325	4985	4985	4985	4985	220
316	20231020	132600	332690625	4985	4985	4985	4985	50
317	20231020	132500	332441375	4980	4980	4980	4980	0
318	20231020	132400	332441375	4980	4980	4980	4980	0
319	20231020	132300	332441375	4980	4980	4980	4980	0
320	20231020	132200	332441375	4980	4980	4980	4980	10
321	20231020	132100	332391575	4985	4985	4985	4985	0
322	20231020	132000	332391575	4985	4985	4985	4985	0
323	20231020	131900	332391575	4985	4985	4985	4985	0
324	20231020	131800	332391575	4985	4985	4985	4985	0
325	20231020	131700	332391575	4985	4985	4985	4985	0
326	20231020	131600	332391575	4985	4985	4985	4985	1
327	20231020	131500	332386590	4965	4965	4965	4965	219
328	20231020	131400	331299255	4975	4975	4975	4975	1
329	20231020	131300	331294280	4985	4985	4985	4985	0
330	20231020	131200	331294280	4985	4985	4985	4985	0
331	20231020	131100	331294280	4985	4985	4985	4985	0
332	20231020	131000	331294280	4985	4985	4985	4985	1
333	20231020	130900	331289295	4985	4985	4985	4985	8
334	20231020	130800	331249415	4985	4985	4985	4985	20
335	20231020	130700	331149715	4985	4970	4985	4965	21
336	20231020	130600	331045415	4970	4970	4970	4970	30
337	20231020	130500	330896315	4985	4985	4985	4985	1
338	20231020	130400	330891330	4985	4985	4985	4985	0
339	20231020	130300	330891330	4985	4980	4985	4980	301
340	20231020	130200	329390940	4985	4980	4985	4980	15
341	20231020	130100	329316235	4985	4980	4985	4980	4
342	20231020	130000	329296310	4980	4980	4980	4980	12
343	20231020	125900	329236550	4985	4985	4985	4985	0
344	20231020	125800	329236550	4985	4985	4985	4985	0
345	20231020	125700	329236550	4985	4980	4985	4980	230
346	20231020	125600	328091145	4980	4980	4980	4980	0
347	20231020	125500	328091145	4980	4980	4980	4980	0
348	20231020	125400	328091145	4980	4980	4980	4980	0
349	20231020	125300	328091145	4980	4980	4980	4980	0
350	20231020	125200	328091145	4980	4980	4980	4980	15
351	20231020	125100	328016445	4980	4980	4980	4980	0
352	20231020	125000	328016445	4980	4980	4980	4980	0
353	20231020	124900	328016445	4980	4980	4980	4980	0
354	20231020	124800	328016445	4980	4980	4980	4980	0
355	20231020	124700	328016445	4980	4980	4980	4980	0
356	20231020	124600	328016445	4980	4980	4980	4980	0
357	20231020	124500	328016445	4980	4960	4980	4960	2
358	20231020	124400	328006505	4955	4955	4955	4955	0
359	20231020	124300	328006505	4955	4960	4960	4955	100
360	20231020	124200	327510880	4990	4990	4990	4990	0
361	20231020	124100	327510880	4990	4990	4990	4990	0
362	20231020	124000	327510880	4990	4990	4990	4990	0
363	20231020	123900	327510880	4990	4990	4990	4990	0
364	20231020	123800	327510880	4990	4980	4990	4980	12
365	20231020	123700	327451110	4990	4960	4990	4955	1336
366	20231020	123600	320826170	4990	4990	4990	4990	0
367	20231020	123500	320826170	4990	4990	4990	4990	0
368	20231020	123400	320826170	4990	4990	4990	4990	51
369	20231020	123300	320571680	4965	4960	4965	4960	415
370	20231020	123200	318511705	4965	4965	4965	4965	205
371	20231020	123100	317493880	4965	4965	4965	4965	0
372	20231020	123000	317493880	4965	4965	4965	4965	0
373	20231020	122900	317493880	4965	4965	4965	4965	0
374	20231020	122800	317493880	4965	4965	4965	4965	31
375	20231020	122700	317339965	4960	4960	4960	4960	0
376	20231020	122600	317339965	4960	4960	4960	4960	497
377	20231020	122500	314874845	4965	4965	4965	4965	3
378	20231020	122400	314859950	4960	4960	4960	4960	300
379	20231020	122300	313371950	4960	4965	4965	4960	100
380	20231020	122200	312875850	4960	4965	4965	4960	110
381	20231020	122100	312330220	5000	5000	5000	5000	0
382	20231020	122000	312330220	5000	5000	5000	5000	0
383	20231020	121900	312330220	5000	5000	5000	5000	0
384	20231020	121800	312330220	5000	5000	5000	5000	0
385	20231020	121700	312330220	5000	5000	5000	5000	1
386	20231020	121600	312325220	5010	4995	5010	4995	572
387	20231020	121500	309461270	4995	4990	4995	4990	500
388	20231020	121400	306964665	4955	4955	4955	4955	0
389	20231020	121300	306964665	4955	4955	4955	4955	0
390	20231020	121200	306964665	4955	4955	4955	4955	0
391	20231020	121100	306964665	4955	4955	4955	4955	428
392	20231020	121000	304843925	4960	4980	4980	4960	72
393	20231020	120900	304486765	4980	4980	4980	4980	0
394	20231020	120800	304486765	4980	4980	4980	4980	0
395	20231020	120700	304486765	4980	4950	4980	4950	1168
396	20231020	120600	298679125	4955	4955	4955	4955	1002
397	20231020	120500	293714215	4955	4955	4955	4955	26
398	20231020	120400	293585385	4960	4960	4965	4955	24
399	20231020	120300	293466345	4980	4980	4980	4980	0
400	20231020	120200	293466345	4980	4980	4980	4980	6
401	20231020	120100	293436465	4980	4960	4980	4960	460
402	20231020	120000	291152665	4960	4960	4960	4960	20
403	20231020	115900	291053465	4980	4980	4980	4980	2
404	20231020	115800	291043505	4970	4960	4970	4950	1081
405	20231020	115700	285688715	4960	4960	4960	4960	0
406	20231020	115600	285688715	4960	4960	4960	4960	0
407	20231020	115500	285688715	4960	4960	4960	4960	1
408	20231020	115400	285683755	4960	4965	4965	4960	2010
409	20231020	115300	275714020	4965	4965	4965	4965	19
410	20231020	115200	275619685	4965	4965	4965	4965	0
411	20231020	115100	275619685	4965	4965	4965	4965	0
412	20231020	115000	275619685	4965	4965	4965	4965	0
413	20231020	114900	275619685	4965	4965	4965	4965	0
414	20231020	114800	275619685	4965	4975	4975	4965	3741
415	20231020	114700	257034565	4980	4980	4980	4980	0
416	20231020	114600	257034565	4980	4980	4980	4980	10
417	20231020	114500	256984765	4975	4975	4975	4975	0
418	20231020	114400	256984765	4975	4975	4975	4975	3
419	20231020	114300	256969840	4970	4970	4970	4970	0
420	20231020	114200	256969840	4970	4970	4970	4970	0
421	20231020	114100	256969840	4970	4975	4975	4970	522
422	20231020	114000	254375440	4975	4975	4975	4975	500
423	20231020	113900	251887940	4990	4980	4990	4975	201
424	20231020	113800	250887945	4975	4975	4975	4975	0
425	20231020	113700	250887945	4975	4975	4975	4975	0
426	20231020	113600	250887945	4975	4975	4975	4975	312
427	20231020	113500	249335745	4975	4980	4980	4975	200
428	20231020	113400	248340695	4975	4975	4975	4975	680
429	20231020	113300	244957695	4975	4980	4980	4975	308
430	20231020	113200	243425335	4980	4990	4990	4980	1620
431	20231020	113100	235357725	4990	4990	4990	4990	24
432	20231020	113000	235237965	4990	4990	4990	4990	150
433	20231020	112900	234489465	4995	4995	4995	4995	0
434	20231020	112800	234489465	4995	4995	4995	4995	21
435	20231020	112700	234384570	4990	4990	4990	4990	0
436	20231020	112600	234384570	4990	4990	4990	4990	0
437	20231020	112500	234384570	4990	4990	4990	4990	0
438	20231020	112400	234384570	4990	4990	4990	4990	0
439	20231020	112300	234384570	4990	4990	4990	4990	10
440	20231020	112200	234334670	4990	4990	4990	4990	5
441	20231020	112100	234309720	4995	5000	5000	4995	1020
442	20231020	112000	229214015	5000	5000	5000	5000	40
443	20231020	111900	229014015	5000	5000	5000	5000	10
444	20231020	111800	228964015	5000	5000	5000	5000	479
445	20231020	111700	226569015	4995	4995	4995	4995	700
446	20231020	111600	223072515	4995	5000	5000	4995	9
447	20231020	111500	223027540	4995	5000	5000	4995	79
448	20231020	111400	222632690	5000	5000	5000	5000	0
449	20231020	111300	222632690	5000	5000	5000	5000	0
450	20231020	111200	222632690	5000	5000	5000	5000	1
451	20231020	111100	222627690	4995	4995	4995	4995	400
452	20231020	111000	220629690	5000	5000	5000	5000	0
453	20231020	110900	220629690	5000	5000	5000	5000	1
454	20231020	110800	220624690	4995	4995	4995	4995	49
455	20231020	110700	220379935	4995	4995	4995	4995	0
456	20231020	110600	220379935	4995	4995	4995	4995	0
457	20231020	110500	220379935	4995	4995	4995	4995	0
458	20231020	110400	220379935	4995	4995	4995	4995	20
459	20231020	110300	220280035	4990	4990	4990	4990	1609
460	20231020	110200	212251125	4995	4990	4995	4990	13
461	20231020	110100	212186250	4990	4990	4990	4990	0
462	20231020	110000	212186250	4990	4990	4990	4990	300
463	20231020	105900	210689250	4990	4990	4990	4990	122
464	20231020	105800	210080470	4995	4995	4995	4995	0
465	20231020	105700	210080470	4995	4985	4995	4980	278
466	20231020	105600	208695625	4990	4990	4990	4990	15
467	20231020	105500	208620775	4995	4995	4995	4995	0
468	20231020	105400	208620775	4995	4990	4995	4990	214
469	20231020	105300	207552895	4990	4990	4990	4990	0
470	20231020	105200	207552895	4990	4990	4990	4990	0
471	20231020	105100	207552895	4990	4995	4995	4990	217
472	20231020	105000	206469980	4990	4990	4990	4990	1000
473	20231020	104900	201479980	4990	4990	4990	4990	80
474	20231020	104800	201080780	4995	4995	4995	4995	17
475	20231020	104700	200995865	5000	4995	5000	4995	2
476	20231020	104600	200985870	5000	5000	5000	5000	0
477	20231020	104500	200985870	5000	5000	5000	5000	5
478	20231020	104400	200960870	5010	5010	5010	5010	1
479	20231020	104300	200955860	5010	5010	5010	5010	0
480	20231020	104200	200955860	5010	5010	5010	5010	10
481	20231020	104100	200905760	5010	5010	5010	5010	0
482	20231020	104000	200905760	5010	5000	5010	4995	251
483	20231020	103900	199651300	5010	5010	5010	5010	0
484	20231020	103800	199651300	5010	5010	5010	5010	0
485	20231020	103700	199651300	5010	5010	5010	5010	0
486	20231020	103600	199651300	5010	4995	5010	4995	13
487	20231020	103500	199586350	4995	4995	4995	4995	4
488	20231020	103400	199566370	4995	4995	4995	4995	30
489	20231020	103300	199416520	5010	5010	5010	5010	1
490	20231020	103200	199411510	5000	5010	5010	5000	70
491	20231020	103100	199061320	5010	5010	5010	5010	0
492	20231020	103000	199061320	5010	4990	5010	4990	591
493	20231020	102900	196110655	4980	4985	4985	4980	730
494	20231020	102800	192475210	4990	4990	4990	4990	1
495	20231020	102700	192470220	4985	4990	4990	4985	211
496	20231020	102600	191418330	4990	4990	4990	4990	0
497	20231020	102500	191418330	4990	4990	4990	4990	0
498	20231020	102400	191418330	4990	4990	4990	4990	3
499	20231020	102300	191403360	4990	4990	4990	4990	7
500	20231020	102200	191368430	4990	4985	4990	4985	180
501	20231020	102100	190470880	4990	4990	4990	4990	0
502	20231020	102000	190470880	4990	4990	4990	4990	5
503	20231020	101900	190445930	4990	4985	4990	4985	11
504	20231020	101800	190391090	4990	4990	4990	4990	1
505	20231020	101700	190386100	4990	4990	4990	4990	1
506	20231020	101600	190381110	4985	4990	4990	4985	743
507	20231020	101500	186676725	4985	4985	4990	4985	304
508	20231020	101400	185161035	4995	4990	4995	4990	206
509	20231020	101300	184132930	4990	4990	4990	4990	400
510	20231020	101200	182136930	4990	4990	4990	4990	0
511	20231020	101100	182136930	4990	4990	4990	4990	125
512	20231020	101000	181513180	4990	4990	4990	4990	2
513	20231020	100900	181503200	4990	4990	4990	4990	1
514	20231020	100800	181498210	4985	4985	4985	4985	0
515	20231020	100700	181498210	4985	4985	4985	4985	226
516	20231020	100600	180371600	4990	4990	4990	4990	3
517	20231020	100500	180356630	4985	4985	4985	4985	153
518	20231020	100400	179593925	4985	4980	4985	4980	340
519	20231020	100300	177900625	4980	4985	4985	4980	627
520	20231020	100200	174777530	4985	4985	4985	4985	0
521	20231020	100100	174777530	4985	4985	4985	4985	0
522	20231020	100000	174777530	4985	4985	4985	4985	0
523	20231020	095900	174777530	4985	4990	4990	4980	1112
524	20231020	095800	169239705	4985	4985	4985	4985	103
525	20231020	095700	168726250	4985	4985	4985	4985	0
526	20231020	095600	168726250	4985	4985	4985	4985	97
527	20231020	095500	168242705	4985	4985	4985	4985	3
528	20231020	095400	168227750	4985	4985	4985	4985	1
529	20231020	095300	168222765	4980	4980	4980	4980	71
530	20231020	095200	167869185	4985	4985	4985	4985	10
531	20231020	095100	167819335	4980	4980	4980	4980	5
532	20231020	095000	167794435	4980	4985	4985	4980	1206
533	20231020	094900	161788530	4985	4985	4985	4985	1
534	20231020	094800	161783545	4980	4985	4985	4980	974
535	20231020	094700	156930705	4985	4985	4995	4985	522
536	20231020	094600	154325495	4985	4985	4985	4985	89
537	20231020	094500	153881830	4985	4985	4985	4980	321
538	20231020	094400	152282465	4985	4990	4990	4985	390
539	20231020	094300	150337885	4995	4995	4995	4995	14
540	20231020	094200	150267955	4995	5000	5000	4995	453
541	20231020	094100	148005215	5000	5000	5000	5000	25
542	20231020	094000	147880215	5010	5010	5010	5010	1
543	20231020	093900	147875205	5010	5010	5010	5000	203
544	20231020	093800	146860185	5010	5010	5010	5010	705
545	20231020	093700	143328135	5010	5010	5010	5010	0
546	20231020	093600	143328135	5010	5010	5010	5010	51
547	20231020	093500	143072625	5010	5010	5010	5010	112
548	20231020	093400	142511505	5010	5010	5010	4990	525
549	20231020	093300	139891655	5000	5000	5000	4995	711
550	20231020	093200	136339660	5010	5010	5010	5010	2
551	20231020	093100	136329640	5000	4990	5000	4990	1540
552	20231020	093000	128637320	5000	5000	5000	4990	516
553	20231020	092900	126062320	5000	5000	5000	4990	746
554	20231020	092800	122337125	5000	4995	5000	4990	301
555	20231020	092700	120834855	4995	4995	4995	4995	0
556	20231020	092600	120834855	4995	4995	4995	4995	113
557	20231020	092500	120270420	4995	4995	4995	4995	10
558	20231020	092400	120220470	4995	5000	5000	4995	295
559	20231020	092300	118746880	5000	5000	5000	5000	160
560	20231020	092200	117946880	4990	4990	4990	4990	352
561	20231020	092100	116190400	4990	4990	5000	4990	102
562	20231020	092000	115681320	4990	4995	4995	4990	141
563	20231020	091900	114977720	5000	5000	5000	4990	563
564	20231020	091800	112168320	5010	5010	5010	5010	8
565	20231020	091700	112128240	4995	4995	4995	4990	242
566	20231020	091600	110920410	4995	5010	5010	4995	11482
567	20231020	091500	53520610	5020	5020	5020	5020	5
568	20231020	091400	53495510	5030	5030	5040	5030	14
569	20231020	091300	53425070	5010	5010	5010	5010	20
570	20231020	091200	53324870	5000	5000	5000	5000	428
571	20231020	091100	51184870	5000	5010	5010	5000	500
572	20231020	091000	48684820	5000	5000	5020	5000	1121
573	20231020	090900	43079120	5000	5010	5010	5000	2607
574	20231020	090800	30036120	5010	5010	5010	5010	0
575	20231020	090700	30036120	5010	5020	5020	5010	468
576	20231020	090600	27690770	5050	5020	5050	5010	1327
577	20231020	090500	21035500	5020	5030	5030	5020	6
578	20231020	090400	21005350	5000	5010	5010	5000	200
579	20231020	090300	20005000	5000	5000	5000	5000	0
580	20231020	090200	20005000	5000	5020	5020	5000	914
581	20231020	090100	15431730	5020	5020	5030	5010	1495
582	20231020	090000	7937340	5030	5030	5030	5030	1578