KissMeData/075580/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193800	316964830	4980	4980	4980	4980	1209
3	20231006	193700	316964830	4980	4980	4980	4980	0
4	20231006	193600	316964830	4980	4980	4980	4980	0
5	20231006	193500	316964830	4980	4980	4980	4980	0
6	20231006	193400	316964830	4980	4980	4980	4980	0
7	20231006	193300	316964830	4980	4980	4980	4980	0
8	20231006	193200	316964830	4980	4980	4980	4980	0
9	20231006	193100	316964830	4980	4980	4980	4980	0
10	20231006	193000	316964830	4980	4980	4980	4980	0
11	20231006	192900	316964830	4980	4980	4980	4980	0
12	20231006	192800	316964830	4980	4980	4980	4980	0
13	20231006	192700	316964830	4980	4980	4980	4980	0
14	20231006	192600	316964830	4980	4980	4980	4980	0
15	20231006	192500	316964830	4980	4980	4980	4980	0
16	20231006	192400	316964830	4980	4980	4980	4980	0
17	20231006	192300	316964830	4980	4980	4980	4980	0
18	20231006	192200	316964830	4980	4980	4980	4980	0
19	20231006	192100	316964830	4980	4980	4980	4980	0
20	20231006	192000	316964830	4980	4980	4980	4980	0
21	20231006	191900	316964830	4980	4980	4980	4980	0
22	20231006	191800	316964830	4980	4980	4980	4980	0
23	20231006	191700	316964830	4980	4980	4980	4980	0
24	20231006	191600	316964830	4980	4980	4980	4980	0
25	20231006	191500	316964830	4980	4980	4980	4980	0
26	20231006	191400	316964830	4980	4980	4980	4980	0
27	20231006	191300	316964830	4980	4980	4980	4980	0
28	20231006	191200	316964830	4980	4980	4980	4980	0
29	20231006	191100	316964830	4980	4980	4980	4980	0
30	20231006	191000	316964830	4980	4980	4980	4980	0
31	20231006	190900	316964830	4980	4980	4980	4980	0
32	20231006	190800	316964830	4980	4980	4980	4980	1209
33	20231006	190700	316964830	4980	4980	4980	4980	0
34	20231006	190600	316964830	4980	4980	4980	4980	0
35	20231006	190500	316964830	4980	4980	4980	4980	0
36	20231006	190400	316964830	4980	4980	4980	4980	0
37	20231006	190300	316964830	4980	4980	4980	4980	0
38	20231006	190200	316964830	4980	4980	4980	4980	0
39	20231006	190100	316964830	4980	4980	4980	4980	0
40	20231006	190000	316964830	4980	4980	4980	4980	0
41	20231006	185900	316964830	4980	4980	4980	4980	0
42	20231006	185800	316964830	4980	4980	4980	4980	0
43	20231006	185700	316964830	4980	4980	4980	4980	0
44	20231006	185600	316964830	4980	4980	4980	4980	0
45	20231006	185500	316964830	4980	4980	4980	4980	0
46	20231006	185400	316964830	4980	4980	4980	4980	0
47	20231006	185300	316964830	4980	4980	4980	4980	0
48	20231006	185200	316964830	4980	4980	4980	4980	0
49	20231006	185100	316964830	4980	4980	4980	4980	0
50	20231006	185000	316964830	4980	4980	4980	4980	0
51	20231006	184900	316964830	4980	4980	4980	4980	0
52	20231006	184800	316964830	4980	4980	4980	4980	0
53	20231006	184700	316964830	4980	4980	4980	4980	0
54	20231006	184600	316964830	4980	4980	4980	4980	0
55	20231006	184500	316964830	4980	4980	4980	4980	0
56	20231006	184400	316964830	4980	4980	4980	4980	0
57	20231006	184300	316964830	4980	4980	4980	4980	0
58	20231006	184200	316964830	4980	4980	4980	4980	0
59	20231006	184100	316964830	4980	4980	4980	4980	0
60	20231006	184000	316964830	4980	4980	4980	4980	0
61	20231006	183900	316964830	4980	4980	4980	4980	0
62	20231006	183800	316964830	4980	4980	4980	4980	1209
63	20231006	183700	316964830	4980	4980	4980	4980	0
64	20231006	183600	316964830	4980	4980	4980	4980	0
65	20231006	183500	316964830	4980	4980	4980	4980	0
66	20231006	183400	316964830	4980	4980	4980	4980	0
67	20231006	183300	316964830	4980	4980	4980	4980	0
68	20231006	183200	316964830	4980	4980	4980	4980	0
69	20231006	183100	316964830	4980	4980	4980	4980	0
70	20231006	183000	316964830	4980	4980	4980	4980	0
71	20231006	182900	316964830	4980	4980	4980	4980	0
72	20231006	182800	316964830	4980	4980	4980	4980	0
73	20231006	182700	316964830	4980	4980	4980	4980	0
74	20231006	182600	316964830	4980	4980	4980	4980	0
75	20231006	182500	316964830	4980	4980	4980	4980	0
76	20231006	182400	316964830	4980	4980	4980	4980	0
77	20231006	182300	316964830	4980	4980	4980	4980	0
78	20231006	182200	316964830	4980	4980	4980	4980	0
79	20231006	182100	316964830	4980	4980	4980	4980	0
80	20231006	182000	316964830	4980	4980	4980	4980	0
81	20231006	181900	316964830	4980	4980	4980	4980	0
82	20231006	181800	316964830	4980	4980	4980	4980	0
83	20231006	181700	316964830	4980	4980	4980	4980	0
84	20231006	181600	316964830	4980	4980	4980	4980	0
85	20231006	181500	316964830	4980	4980	4980	4980	0
86	20231006	181400	316964830	4980	4980	4980	4980	0
87	20231006	181300	316964830	4980	4980	4980	4980	0
88	20231006	181200	316964830	4980	4980	4980	4980	0
89	20231006	181100	316964830	4980	4980	4980	4980	0
90	20231006	181000	316964830	4980	4980	4980	4980	0
91	20231006	180900	316964830	4980	4980	4980	4980	0
92	20231006	180800	316964830	4980	4980	4980	4980	1209
93	20231006	180700	316964830	4980	4980	4980	4980	0
94	20231006	180600	316964830	4980	4980	4980	4980	0
95	20231006	180500	316964830	4980	4980	4980	4980	0
96	20231006	180400	316964830	4980	4980	4980	4980	0
97	20231006	180300	316964830	4980	4980	4980	4980	0
98	20231006	180200	316964830	4980	4980	4980	4980	0
99	20231006	180100	316964830	4980	4980	4980	4980	0
100	20231006	180000	316964830	4980	4980	4980	4980	0
101	20231006	175900	316964830	4980	4980	4980	4980	0
102	20231006	175800	316964830	4980	4980	4980	4980	0
103	20231006	175700	316964830	4980	4980	4980	4980	0
104	20231006	175600	316964830	4980	4980	4980	4980	0
105	20231006	175500	316964830	4980	4980	4980	4980	0
106	20231006	175400	316964830	4980	4980	4980	4980	0
107	20231006	175300	316964830	4980	4980	4980	4980	0
108	20231006	175200	316964830	4980	4980	4980	4980	0
109	20231006	175100	316964830	4980	4980	4980	4980	0
110	20231006	175000	316964830	4980	4980	4980	4980	0
111	20231006	174900	316964830	4980	4980	4980	4980	0
112	20231006	174800	316964830	4980	4980	4980	4980	0
113	20231006	174700	316964830	4980	4980	4980	4980	0
114	20231006	174600	316964830	4980	4980	4980	4980	0
115	20231006	174500	316964830	4980	4980	4980	4980	0
116	20231006	174400	316964830	4980	4980	4980	4980	0
117	20231006	174300	316964830	4980	4980	4980	4980	0
118	20231006	174200	316964830	4980	4980	4980	4980	0
119	20231006	174100	316964830	4980	4980	4980	4980	0
120	20231006	174000	316964830	4980	4980	4980	4980	0
121	20231006	173900	316964830	4980	4980	4980	4980	0
122	20231006	173800	316964830	4980	4980	4980	4980	1209
123	20231006	173700	316964830	4980	4980	4980	4980	0
124	20231006	173600	316964830	4980	4980	4980	4980	0
125	20231006	173500	316964830	4980	4980	4980	4980	0
126	20231006	173400	316964830	4980	4980	4980	4980	0
127	20231006	173300	316964830	4980	4980	4980	4980	0
128	20231006	173200	316964830	4980	4980	4980	4980	0
129	20231006	173100	316964830	4980	4980	4980	4980	0
130	20231006	173000	316964830	4980	4980	4980	4980	0
131	20231006	172900	316964830	4980	4980	4980	4980	0
132	20231006	172800	316964830	4980	4980	4980	4980	0
133	20231006	172700	316964830	4980	4980	4980	4980	0
134	20231006	172600	316964830	4980	4980	4980	4980	0
135	20231006	172500	316964830	4980	4980	4980	4980	0
136	20231006	172400	316964830	4980	4980	4980	4980	0
137	20231006	172300	316964830	4980	4980	4980	4980	0
138	20231006	172200	316964830	4980	4980	4980	4980	0
139	20231006	172100	316964830	4980	4980	4980	4980	0
140	20231006	172000	316964830	4980	4980	4980	4980	0
141	20231006	171900	316964830	4980	4980	4980	4980	0
142	20231006	171800	316964830	4980	4980	4980	4980	0
143	20231006	171700	316964830	4980	4980	4980	4980	0
144	20231006	171600	316964830	4980	4980	4980	4980	0
145	20231006	171500	316964830	4980	4980	4980	4980	0
146	20231006	171400	316964830	4980	4980	4980	4980	0
147	20231006	171300	316964830	4980	4980	4980	4980	0
148	20231006	171200	316964830	4980	4980	4980	4980	0
149	20231006	171100	316964830	4980	4980	4980	4980	0
150	20231006	171000	316964830	4980	4980	4980	4980	0
151	20231006	170900	316964830	4980	4980	4980	4980	0
152	20231006	170800	316964830	4980	4980	4980	4980	1209
153	20231006	170700	316964830	4980	4980	4980	4980	0
154	20231006	170600	316964830	4980	4980	4980	4980	0
155	20231006	170500	316964830	4980	4980	4980	4980	0
156	20231006	170400	316964830	4980	4980	4980	4980	0
157	20231006	170300	316964830	4980	4980	4980	4980	0
158	20231006	170200	316964830	4980	4980	4980	4980	0
159	20231006	170100	316964830	4980	4980	4980	4980	0
160	20231006	170000	316964830	4980	4980	4980	4980	0
161	20231006	165900	316964830	4980	4980	4980	4980	0
162	20231006	165800	316964830	4980	4980	4980	4980	0
163	20231006	165700	316964830	4980	4980	4980	4980	0
164	20231006	165600	316964830	4980	4980	4980	4980	0
165	20231006	165500	316964830	4980	4980	4980	4980	0
166	20231006	165400	316964830	4980	4980	4980	4980	0
167	20231006	165300	316964830	4980	4980	4980	4980	0
168	20231006	165200	316964830	4980	4980	4980	4980	0
169	20231006	165100	316964830	4980	4980	4980	4980	0
170	20231006	165000	316964830	4980	4980	4980	4980	0
171	20231006	164900	316964830	4980	4980	4980	4980	0
172	20231006	164800	316964830	4980	4980	4980	4980	0
173	20231006	164700	316964830	4980	4980	4980	4980	0
174	20231006	164600	316964830	4980	4980	4980	4980	0
175	20231006	164500	316964830	4980	4980	4980	4980	0
176	20231006	164400	316964830	4980	4980	4980	4980	0
177	20231006	164300	316964830	4980	4980	4980	4980	0
178	20231006	164200	316964830	4980	4980	4980	4980	0
179	20231006	164100	316964830	4980	4980	4980	4980	0
180	20231006	164000	316964830	4980	4980	4980	4980	0
181	20231006	163900	316964830	4980	4980	4980	4980	0
182	20231006	163800	316964830	4980	4980	4980	4980	1209
183	20231006	163700	316964830	4980	4980	4980	4980	0
184	20231006	163600	316964830	4980	4980	4980	4980	0
185	20231006	163500	316964830	4980	4980	4980	4980	0
186	20231006	163400	316964830	4980	4980	4980	4980	0
187	20231006	163300	316964830	4980	4980	4980	4980	0
188	20231006	163200	316964830	4980	4980	4980	4980	0
189	20231006	163100	316964830	4980	4980	4980	4980	0
190	20231006	163000	316964830	4980	4980	4980	4980	0
191	20231006	162900	316964830	4980	4980	4980	4980	0
192	20231006	162800	316964830	4980	4980	4980	4980	0
193	20231006	162700	316964830	4980	4980	4980	4980	0
194	20231006	162600	316964830	4980	4980	4980	4980	0
195	20231006	162500	316964830	4980	4980	4980	4980	0
196	20231006	162400	316964830	4980	4980	4980	4980	0
197	20231006	162300	316964830	4980	4980	4980	4980	0
198	20231006	162200	316964830	4980	4980	4980	4980	0
199	20231006	162100	316964830	4980	4980	4980	4980	0
200	20231006	162000	316964830	4980	4980	4980	4980	0
201	20231006	161900	316964830	4980	4980	4980	4980	0
202	20231006	161800	316964830	4980	4980	4980	4980	0
203	20231006	161700	316964830	4980	4980	4980	4980	0
204	20231006	161600	316964830	4980	4980	4980	4980	0
205	20231006	161500	316964830	4980	4980	4980	4980	0
206	20231006	161400	316964830	4980	4980	4980	4980	0
207	20231006	161300	316964830	4980	4980	4980	4980	0
208	20231006	161200	316964830	4980	4980	4980	4980	0
209	20231006	161100	316964830	4980	4980	4980	4980	0
210	20231006	161000	316964830	4980	4980	4980	4980	0
211	20231006	160900	316964830	4980	4980	4980	4980	0
212	20231006	160800	316964830	4980	4980	4980	4980	1209
213	20231006	160700	316964830	4980	4980	4980	4980	0
214	20231006	160600	316964830	4980	4980	4980	4980	0
215	20231006	160500	316964830	4980	4980	4980	4980	0
216	20231006	160400	316964830	4980	4980	4980	4980	0
217	20231006	160300	316964830	4980	4980	4980	4980	0
218	20231006	160200	316964830	4980	4980	4980	4980	0
219	20231006	160100	316964830	4980	4980	4980	4980	0
220	20231006	160000	316964830	4980	4980	4980	4980	0
221	20231006	155900	316964830	4980	4980	4980	4980	0
222	20231006	155800	316964830	4980	4980	4980	4980	0
223	20231006	155700	316964830	4980	4980	4980	4980	0
224	20231006	155600	316964830	4980	4980	4980	4980	0
225	20231006	155500	316964830	4980	4980	4980	4980	0
226	20231006	155400	316964830	4980	4980	4980	4980	0
227	20231006	155300	316964830	4980	4980	4980	4980	0
228	20231006	155200	316964830	4980	4980	4980	4980	0
229	20231006	155100	316964830	4980	4980	4980	4980	0
230	20231006	155000	316964830	4980	4980	4980	4980	0
231	20231006	154900	316964830	4980	4980	4980	4980	0
232	20231006	154800	316964830	4980	4980	4980	4980	0
233	20231006	154700	316964830	4980	4980	4980	4980	0
234	20231006	154600	316964830	4980	4980	4980	4980	0
235	20231006	154500	316964830	4980	4980	4980	4980	0
236	20231006	154400	316964830	4980	4980	4980	4980	0
237	20231006	154300	316964830	4980	4980	4980	4980	0
238	20231006	154200	316964830	4980	4980	4980	4980	0
239	20231006	154100	316964830	4980	4980	4980	4980	0
240	20231006	154000	316964830	4980	4980	4980	4980	0
241	20231006	153900	316964830	4980	4980	4980	4980	0
242	20231006	153800	316964830	4980	4980	4980	4980	1209
243	20231006	153700	316964830	4980	4980	4980	4980	0
244	20231006	153600	316964830	4980	4980	4980	4980	0
245	20231006	153500	316964830	4980	4980	4980	4980	0
246	20231006	153400	316964830	4980	4980	4980	4980	0
247	20231006	153300	316964830	4980	4980	4980	4980	0
248	20231006	153200	316964830	4980	4980	4980	4980	0
249	20231006	153100	316964830	4980	4980	4980	4980	0
250	20231006	153000	316964830	4980	4980	4980	4980	1209
251	20231006	152900	310944010	4950	4950	4950	4950	0
252	20231006	152800	310944010	4950	4950	4950	4950	0
253	20231006	152700	310944010	4950	4950	4950	4950	0
254	20231006	152600	310944010	4950	4950	4950	4950	0
255	20231006	152500	310944010	4950	4950	4950	4950	0
256	20231006	152400	310944010	4950	4950	4950	4950	0
257	20231006	152300	310944010	4950	4950	4950	4950	0
258	20231006	152200	310944010	4950	4950	4950	4950	0
259	20231006	152100	310944010	4950	4950	4950	4950	0
260	20231006	152000	310944010	4950	4950	4950	4950	0
261	20231006	151900	310944010	4950	4975	4975	4950	1147
262	20231006	151800	305242545	4975	4955	4975	4955	78
263	20231006	151700	304855890	4975	4955	4975	4955	211
264	20231006	151600	303807775	4955	4955	4955	4955	98
265	20231006	151500	303322185	4970	4955	4970	4955	70
266	20231006	151400	302975170	4970	4970	4970	4970	56
267	20231006	151300	302696850	4955	4960	4960	4955	103
268	20231006	151200	302186480	4960	4960	4960	4960	54
269	20231006	151100	301918640	4960	4960	4960	4960	0
270	20231006	151000	301918640	4960	4960	4960	4960	55
271	20231006	150900	301645840	4960	4960	4960	4960	0
272	20231006	150800	301645840	4960	4960	4960	4950	245
273	20231006	150700	300430690	4960	4960	4960	4960	50
274	20231006	150600	300182690	4950	4960	4960	4950	190
275	20231006	150500	299240790	4950	4950	4950	4950	102
276	20231006	150400	298735890	4950	4960	4960	4950	188
277	20231006	150300	297805140	4960	4960	4960	4960	137
278	20231006	150200	297125620	4950	4950	4950	4950	100
279	20231006	150100	296630620	4950	4955	4955	4950	4421
280	20231006	150000	274743890	4960	4960	4960	4960	3
281	20231006	145900	274729010	4960	4960	4960	4960	3
282	20231006	145800	274714130	4960	4965	4965	4960	144
283	20231006	145700	273999790	4975	4975	4975	4975	0
284	20231006	145600	273999790	4975	4975	4975	4975	1
285	20231006	145500	273994815	4960	4960	4960	4960	210
286	20231006	145400	272953215	4955	4955	4955	4955	0
287	20231006	145300	272953215	4955	4955	4955	4955	0
288	20231006	145200	272953215	4955	4955	4955	4955	163
289	20231006	145100	272145550	4960	4960	4960	4960	522
290	20231006	145000	269556430	4960	4960	4960	4960	0
291	20231006	144900	269556430	4960	4960	4960	4960	0
292	20231006	144800	269556430	4960	4960	4960	4960	4
293	20231006	144700	269536590	4965	4965	4965	4965	5
294	20231006	144600	269511765	4960	4960	4960	4960	0
295	20231006	144500	269511765	4960	4960	4960	4960	0
296	20231006	144400	269511765	4960	4960	4960	4960	2
297	20231006	144300	269501845	4965	4970	4970	4965	1019
298	20231006	144200	264437515	4975	4970	4975	4970	90
299	20231006	144100	263989915	4975	4975	4975	4975	36
300	20231006	144000	263810815	4970	4970	4970	4970	0
301	20231006	143900	263810815	4970	4970	4970	4970	0
302	20231006	143800	263810815	4970	4970	4970	4970	100
303	20231006	143700	263313815	4975	4975	4975	4975	5
304	20231006	143600	263288940	4975	4975	4975	4975	32
305	20231006	143500	263129740	4975	4975	4975	4975	0
306	20231006	143400	263129740	4975	4975	4975	4975	0
307	20231006	143300	263129740	4975	4975	4975	4975	206
308	20231006	143200	262104890	4970	4970	4970	4970	0
309	20231006	143100	262104890	4970	4970	4970	4970	0
310	20231006	143000	262104890	4970	4970	4970	4970	872
311	20231006	142900	257771050	4970	4970	4970	4970	0
312	20231006	142800	257771050	4970	4965	4970	4965	102
313	20231006	142700	257264205	4965	4965	4965	4965	0
314	20231006	142600	257264205	4965	4965	4965	4965	1
315	20231006	142500	257259240	4970	4970	4970	4970	0
316	20231006	142400	257259240	4970	4970	4970	4970	6
317	20231006	142300	257229420	4970	4970	4970	4970	14
318	20231006	142200	257159840	4955	4955	4955	4955	0
319	20231006	142100	257159840	4955	4955	4955	4955	0
320	20231006	142000	257159840	4955	4970	4970	4955	2000
321	20231006	141900	247240005	4970	4970	4970	4970	0
322	20231006	141800	247240005	4970	4970	4970	4970	12
323	20231006	141700	247180365	4970	4975	4975	4970	14
324	20231006	141600	247110765	4975	4975	4975	4975	1
325	20231006	141500	247105790	4965	4965	4965	4965	0
326	20231006	141400	247105790	4965	4965	4965	4965	0
327	20231006	141300	247105790	4965	4965	4965	4965	0
328	20231006	141200	247105790	4965	4965	4965	4965	0
329	20231006	141100	247105790	4965	4965	4965	4965	0
330	20231006	141000	247105790	4965	4965	4965	4965	0
331	20231006	140900	247105790	4965	4965	4965	4965	750
332	20231006	140800	243382040	4970	4970	4970	4970	811
333	20231006	140700	239351370	4970	4970	4970	4970	14
334	20231006	140600	239281790	4970	4970	4970	4970	6
335	20231006	140500	239251970	4965	4965	4965	4965	272
336	20231006	140400	237901490	4970	4970	4970	4970	0
337	20231006	140300	237901490	4970	4970	4970	4965	2221
338	20231006	140200	226864480	4975	4975	4975	4975	0
339	20231006	140100	226864480	4975	4980	4980	4975	301
340	20231006	140000	225367000	4975	4975	4975	4975	0
341	20231006	135900	225367000	4975	4975	4975	4975	0
342	20231006	135800	225367000	4975	4980	4980	4975	35
343	20231006	135700	225192850	4980	4980	4980	4980	0
344	20231006	135600	225192850	4980	4980	4980	4980	0
345	20231006	135500	225192850	4980	4980	4980	4980	8
346	20231006	135400	225153010	4975	4975	4975	4975	0
347	20231006	135300	225153010	4975	4975	4975	4975	0
348	20231006	135200	225153010	4975	4975	4975	4975	1
349	20231006	135100	225148035	4975	4975	4975	4975	14
350	20231006	135000	225078385	4975	4975	4975	4975	0
351	20231006	134900	225078385	4975	4975	4975	4975	31
352	20231006	134800	224924160	4980	4980	4980	4980	334
353	20231006	134700	223260840	4985	4985	4985	4985	0
354	20231006	134600	223260840	4985	4985	4985	4985	2
355	20231006	134500	223250870	4985	4985	4985	4985	50
356	20231006	134400	223001620	4985	4980	4985	4980	67
357	20231006	134300	222667860	4980	4980	4980	4980	1
358	20231006	134200	222662880	4980	4980	4980	4980	0
359	20231006	134100	222662880	4980	4980	4980	4980	101
360	20231006	134000	222159900	4980	4980	4980	4980	8
361	20231006	133900	222120060	4980	4980	4980	4980	2
362	20231006	133800	222110100	4980	4980	4980	4980	8
363	20231006	133700	222070260	4980	4980	4980	4980	10
364	20231006	133600	222020460	4980	4980	4980	4980	0
365	20231006	133500	222020460	4980	4980	4980	4980	0
366	20231006	133400	222020460	4980	4980	4980	4980	0
367	20231006	133300	222020460	4980	4980	4980	4980	0
368	20231006	133200	222020460	4980	4980	4980	4980	2
369	20231006	133100	222010500	4980	4980	4980	4980	0
370	20231006	133000	222010500	4980	4980	4980	4980	0
371	20231006	132900	222010500	4980	4980	4980	4980	0
372	20231006	132800	222010500	4980	4980	4980	4980	10
373	20231006	132700	221960700	4980	4980	4980	4980	1
374	20231006	132600	221955720	4965	4965	4965	4965	0
375	20231006	132500	221955720	4965	4965	4965	4965	0
376	20231006	132400	221955720	4965	4965	4965	4965	0
377	20231006	132300	221955720	4965	4965	4965	4965	0
378	20231006	132200	221955720	4965	4965	4965	4965	0
379	20231006	132100	221955720	4965	4970	4970	4965	400
380	20231006	132000	219969715	4985	4985	4985	4985	0
381	20231006	131900	219969715	4985	4985	4985	4985	0
382	20231006	131800	219969715	4985	4985	4985	4985	0
383	20231006	131700	219969715	4985	4970	4985	4970	1038
384	20231006	131600	214805270	4970	4970	4970	4970	550
385	20231006	131500	212071770	4970	4980	4980	4970	514
386	20231006	131400	209512190	4980	4980	4980	4980	18
387	20231006	131300	209422550	4980	4980	4980	4980	0
388	20231006	131200	209422550	4980	4975	4980	4975	101
389	20231006	131100	208920060	4965	4965	4965	4965	0
390	20231006	131000	208920060	4965	4965	4965	4965	1
391	20231006	130900	208915095	4965	4965	4965	4965	0
392	20231006	130800	208915095	4965	4965	4965	4965	1000
393	20231006	130700	203950095	4975	4975	4975	4975	0
394	20231006	130600	203950095	4975	4975	4975	4975	100
395	20231006	130500	203452595	4975	4975	4975	4975	0
396	20231006	130400	203452595	4975	4975	4975	4975	1
397	20231006	130300	203447620	4965	4965	4965	4965	0
398	20231006	130200	203447620	4965	4965	4965	4965	0
399	20231006	130100	203447620	4965	4965	4965	4965	1000
400	20231006	130000	198482620	4975	4975	4975	4975	1
401	20231006	125900	198477645	4980	4980	4980	4980	0
402	20231006	125800	198477645	4980	4980	4980	4980	1
403	20231006	125700	198472665	4955	4955	4955	4955	0
404	20231006	125600	198472665	4955	4980	4980	4955	3005
405	20231006	125500	183571630	4970	4970	4970	4970	0
406	20231006	125400	183571630	4970	4970	4970	4970	0
407	20231006	125300	183571630	4970	4970	4970	4970	0
408	20231006	125200	183571630	4970	4975	4975	4970	24
409	20231006	125100	183452345	4975	4975	4975	4975	78
410	20231006	125000	183064295	4975	4975	4975	4975	101
411	20231006	124900	182561820	4975	4975	4975	4975	7
412	20231006	124800	182526995	4975	4975	4975	4975	36
413	20231006	124700	182347895	4970	4970	4970	4970	7
414	20231006	124600	182313105	4970	4970	4970	4970	40
415	20231006	124500	182114305	4970	4970	4970	4970	0
416	20231006	124400	182114305	4970	4970	4970	4970	0
417	20231006	124300	182114305	4970	4970	4970	4970	0
418	20231006	124200	182114305	4970	4970	4970	4970	0
419	20231006	124100	182114305	4970	4970	4970	4970	0
420	20231006	124000	182114305	4970	4970	4970	4970	3
421	20231006	123900	182099395	4970	4970	4970	4970	0
422	20231006	123800	182099395	4970	4970	4970	4970	0
423	20231006	123700	182099395	4970	4970	4970	4970	0
424	20231006	123600	182099395	4970	4970	4970	4970	0
425	20231006	123500	182099395	4970	4970	4970	4970	10
426	20231006	123400	182049695	4970	4970	4970	4970	0
427	20231006	123300	182049695	4970	4970	4970	4970	26
428	20231006	123200	181920475	4970	4970	4970	4970	0
429	20231006	123100	181920475	4970	4970	4970	4970	12
430	20231006	123000	181860835	4965	4965	4965	4965	0
431	20231006	122900	181860835	4965	4965	4965	4965	0
432	20231006	122800	181860835	4965	4965	4965	4965	10
433	20231006	122700	181811185	4965	4965	4965	4965	10
434	20231006	122600	181761535	4960	4960	4960	4960	0
435	20231006	122500	181761535	4960	4960	4960	4960	0
436	20231006	122400	181761535	4960	4960	4960	4960	0
437	20231006	122300	181761535	4960	4960	4960	4960	0
438	20231006	122200	181761535	4960	4960	4960	4960	609
439	20231006	122100	178740895	4960	4960	4960	4960	0
440	20231006	122000	178740895	4960	4960	4960	4960	0
441	20231006	121900	178740895	4960	4960	4960	4960	0
442	20231006	121800	178740895	4960	4960	4960	4960	0
443	20231006	121700	178740895	4960	4960	4960	4960	50
444	20231006	121600	178492895	4960	4960	4960	4960	0
445	20231006	121500	178492895	4960	4970	4970	4960	48
446	20231006	121400	178254435	4960	4960	4960	4960	2
447	20231006	121300	178244515	4970	4970	4970	4970	12
448	20231006	121200	178184875	4960	4960	4960	4960	0
449	20231006	121100	178184875	4960	4960	4960	4960	0
450	20231006	121000	178184875	4960	4960	4960	4960	0
451	20231006	120900	178184875	4960	4960	4960	4960	0
452	20231006	120800	178184875	4960	4960	4960	4960	0
453	20231006	120700	178184875	4960	4960	4960	4960	0
454	20231006	120600	178184875	4960	4960	4960	4960	0
455	20231006	120500	178184875	4960	4965	4965	4960	400
456	20231006	120400	176200725	4970	4970	4970	4970	0
457	20231006	120300	176200725	4970	4970	4970	4970	0
458	20231006	120200	176200725	4970	4970	4970	4970	0
459	20231006	120100	176200725	4970	4970	4970	4970	0
460	20231006	120000	176200725	4970	4970	4970	4970	0
461	20231006	115900	176200725	4970	4970	4970	4970	10
462	20231006	115800	176151025	4970	4970	4970	4970	4
463	20231006	115700	176131145	4960	4960	4960	4960	0
464	20231006	115600	176131145	4960	4965	4965	4960	756
465	20231006	115500	172380390	4970	4970	4970	4970	0
466	20231006	115400	172380390	4970	4970	4970	4970	0
467	20231006	115300	172380390	4970	4970	4970	4970	0
468	20231006	115200	172380390	4970	4970	4970	4970	0
469	20231006	115100	172380390	4970	4970	4970	4970	100
470	20231006	115000	171883390	4970	4970	4970	4970	0
471	20231006	114900	171883390	4970	4970	4970	4970	262
472	20231006	114800	170581250	4970	4970	4970	4970	0
473	20231006	114700	170581250	4970	4970	4970	4970	0
474	20231006	114600	170581250	4970	4970	4970	4970	0
475	20231006	114500	170581250	4970	4970	4970	4970	0
476	20231006	114400	170581250	4970	4960	4970	4960	117
477	20231006	114300	169999800	4970	4970	4970	4970	0
478	20231006	114200	169999800	4970	4970	4970	4970	0
479	20231006	114100	169999800	4970	4970	4970	4970	0
480	20231006	114000	169999800	4970	4970	4970	4970	38
481	20231006	113900	169810940	4970	4970	4970	4970	0
482	20231006	113800	169810940	4970	4970	4970	4970	0
483	20231006	113700	169810940	4970	4970	4970	4970	0
484	20231006	113600	169810940	4970	4970	4970	4970	1
485	20231006	113500	169805970	4970	4970	4970	4970	5
486	20231006	113400	169781120	4960	4960	4970	4960	9
487	20231006	113300	169736460	4970	4970	4970	4970	10
488	20231006	113200	169686760	4970	4970	4970	4970	0
489	20231006	113100	169686760	4970	4970	4970	4970	30
490	20231006	113000	169537660	4960	4960	4960	4960	0
491	20231006	112900	169537660	4960	4965	4965	4960	81
492	20231006	112800	169135895	4960	4960	4960	4960	0
493	20231006	112700	169135895	4960	4960	4960	4960	0
494	20231006	112600	169135895	4960	4960	4960	4960	0
495	20231006	112500	169135895	4960	4960	4960	4960	0
496	20231006	112400	169135895	4960	4960	4960	4960	648
497	20231006	112300	165921815	4965	4965	4965	4965	200
498	20231006	112200	164928815	4960	4960	4960	4960	0
499	20231006	112100	164928815	4960	4960	4960	4960	0
500	20231006	112000	164928815	4960	4960	4960	4960	0
501	20231006	111900	164928815	4960	4965	4965	4960	955
502	20231006	111800	160189690	4965	4975	4975	4965	1607
503	20231006	111700	152210920	4980	4965	4980	4965	635
504	20231006	111600	149058130	4965	4965	4965	4965	0
505	20231006	111500	149058130	4965	4965	4965	4965	0
506	20231006	111400	149058130	4965	4965	4965	4965	0
507	20231006	111300	149058130	4965	4965	4965	4965	0
508	20231006	111200	149058130	4965	4965	4965	4965	0
509	20231006	111100	149058130	4965	4965	4965	4965	619
510	20231006	111000	145984795	4965	4965	4965	4965	0
511	20231006	110900	145984795	4965	4965	4965	4965	0
512	20231006	110800	145984795	4965	4965	4965	4965	0
513	20231006	110700	145984795	4965	4970	4970	4965	397
514	20231006	110600	144013600	4970	4970	4970	4970	0
515	20231006	110500	144013600	4970	4990	4990	4970	17
516	20231006	110400	143928970	4970	4970	4970	4970	0
517	20231006	110300	143928970	4970	4970	4970	4970	670
518	20231006	110200	140599070	4970	4970	4970	4970	0
519	20231006	110100	140599070	4970	4970	4970	4970	11
520	20231006	110000	140544400	4970	4970	4970	4970	0
521	20231006	105900	140544400	4970	4970	4970	4970	400
522	20231006	105800	138556400	4970	4970	4970	4970	0
523	20231006	105700	138556400	4970	4970	4970	4970	0
524	20231006	105600	138556400	4970	4970	4970	4970	0
525	20231006	105500	138556400	4970	4975	4975	4970	2531
526	20231006	105400	125966030	4980	4980	4980	4980	19
527	20231006	105300	125871410	4980	4980	4980	4980	0
528	20231006	105200	125871410	4980	4980	4980	4980	193
529	20231006	105100	124910270	4980	4980	4980	4980	0
530	20231006	105000	124910270	4980	4995	4995	4980	16
531	20231006	104900	124830365	4980	4980	4980	4980	0
532	20231006	104800	124830365	4980	4985	4985	4980	186
533	20231006	104700	123903630	4990	4990	4990	4990	0
534	20231006	104600	123903630	4990	4990	4990	4990	0
535	20231006	104500	123903630	4990	4990	4990	4990	424
536	20231006	104400	121787870	4990	4990	4990	4990	0
537	20231006	104300	121787870	4990	4990	4990	4990	828
538	20231006	104200	117656150	4990	4980	4990	4980	655
539	20231006	104100	114391000	4980	4970	4980	4970	74
540	20231006	104000	114023145	4965	4965	4965	4965	0
541	20231006	103900	114023145	4965	4965	4965	4950	4005
542	20231006	103800	94196720	4965	4965	4965	4965	209
543	20231006	103700	93159035	4955	4965	4965	4955	1576
544	20231006	103600	85349845	4980	4965	4980	4960	1442
545	20231006	103500	78192780	4965	4970	4970	4965	1363
546	20231006	103400	71420025	4970	4970	4970	4970	0
547	20231006	103300	71420025	4970	4970	4970	4970	0
548	20231006	103200	71420025	4970	4970	4970	4970	0
549	20231006	103100	71420025	4970	4970	4970	4970	5
550	20231006	103000	71395175	4970	4970	4970	4970	500
551	20231006	102900	68910175	4975	4975	4975	4975	0
552	20231006	102800	68910175	4975	4975	4975	4975	1
553	20231006	102700	68905200	4975	4975	4975	4975	28
554	20231006	102600	68765900	4970	4975	4975	4970	212
555	20231006	102500	67712255	4975	4975	4975	4975	10
556	20231006	102400	67662505	4975	4975	4975	4975	0
557	20231006	102300	67662505	4975	4975	4975	4975	384
558	20231006	102200	65752105	4980	4980	4980	4980	1
559	20231006	102100	65747125	4980	4980	4980	4980	0
560	20231006	102000	65747125	4980	4980	4980	4980	151
561	20231006	101900	64995145	4995	4995	4995	4995	22
562	20231006	101800	64885255	5000	5000	5000	5000	0
563	20231006	101700	64885255	5000	5000	5000	5000	11
564	20231006	101600	64830255	5000	5000	5000	5000	2
565	20231006	101500	64820255	5000	5000	5000	5000	0
566	20231006	101400	64820255	5000	5000	5000	5000	0
567	20231006	101300	64820255	5000	4985	5000	4985	3075
568	20231006	101200	49476370	4985	4985	4985	4985	38
569	20231006	101100	49286940	4985	4980	4985	4980	4
570	20231006	101000	49267010	4980	4980	4980	4980	0
571	20231006	100900	49267010	4980	4980	4980	4980	0
572	20231006	100800	49267010	4980	4980	4980	4980	0
573	20231006	100700	49267010	4980	4980	4980	4980	4
574	20231006	100600	49247090	4980	4980	4980	4980	11
575	20231006	100500	49192310	4980	4980	4980	4980	0
576	20231006	100400	49192310	4980	4980	4980	4980	1
577	20231006	100300	49187330	4985	4985	4985	4985	0
578	20231006	100200	49187330	4985	4980	4985	4980	200
579	20231006	100100	48190635	4975	4975	4975	4975	0
580	20231006	100000	48190635	4975	4975	4975	4975	12
581	20231006	095900	48130935	4975	4975	4975	4975	16
582	20231006	095800	48051335	4975	4975	4975	4975	10
583	20231006	095700	48001585	4970	4970	4970	4970	88
584	20231006	095600	47564225	4980	4980	4980	4980	0
585	20231006	095500	47564225	4980	4970	4980	4950	1683
586	20231006	095400	39224765	4970	4970	4970	4970	56
587	20231006	095300	38946445	4970	4970	4970	4970	21
588	20231006	095200	38842075	4970	4975	4975	4970	12
589	20231006	095100	38782385	4975	4980	4980	4975	52
590	20231006	095000	38523430	4980	4980	4980	4980	80
591	20231006	094900	38125030	4980	4980	4980	4980	15
592	20231006	094800	38050330	4980	4980	4980	4980	10
593	20231006	094700	38000530	4980	4975	4980	4975	21
594	20231006	094600	37896000	4980	4980	4980	4970	70
595	20231006	094500	37547830	4965	4960	4965	4960	71
596	20231006	094400	37195500	4965	4965	4965	4965	15
597	20231006	094300	37121025	4965	4970	4980	4965	513
598	20231006	094200	34571105	4975	4975	4975	4975	181
599	20231006	094100	33670630	4980	4980	4985	4975	270
600	20231006	094000	32326530	4980	4990	4990	4980	240
601	20231006	093900	31131165	4990	4985	4990	4985	14
602	20231006	093800	31061320	4985	4990	4990	4980	158
603	20231006	093700	30274310	4990	4990	4990	4990	111
604	20231006	093600	29720420	4990	4990	4990	4990	36
605	20231006	093500	29540780	4990	4990	4990	4990	15
606	20231006	093400	29465930	4990	4990	4990	4990	281
607	20231006	093300	28063740	4990	4990	4990	4990	28
608	20231006	093200	27924020	4990	4990	4990	4990	38
609	20231006	093100	27734400	4990	4990	4990	4990	11
610	20231006	093000	27679510	4985	4985	4985	4985	169
611	20231006	092900	26837045	4985	4980	4985	4980	12
612	20231006	092800	26777230	4980	4980	4980	4980	10
613	20231006	092700	26727430	4980	4985	4985	4980	22
614	20231006	092600	26617815	4985	4980	4985	4980	13
615	20231006	092500	26553025	4985	4985	4985	4985	41
616	20231006	092400	26348640	4985	4985	4985	4985	11
617	20231006	092300	26293805	4985	4980	4995	4980	13
618	20231006	092200	26228985	4985	4990	4990	4985	224
619	20231006	092100	25112275	4990	4985	4990	4985	20
620	20231006	092000	25012525	4985	4985	4985	4985	310
621	20231006	091900	23467175	4980	4980	4980	4980	12
622	20231006	091800	23407415	4980	4985	4985	4980	56
623	20231006	091700	23128455	4985	4985	5000	4985	94
624	20231006	091600	22659670	5000	5000	5000	5000	11
625	20231006	091500	22604670	4995	4995	4995	4995	0
626	20231006	091400	22604670	4995	5010	5010	4990	466
627	20231006	091300	20271275	5010	5010	5010	5010	0
628	20231006	091200	20271275	5010	5010	5010	5010	453
629	20231006	091100	18001745	5010	5000	5010	4995	146
630	20231006	091000	17270550	5000	5000	5010	4995	555
631	20231006	090900	14490460	5000	4985	5000	4985	170
632	20231006	090800	13641510	4975	4975	4975	4975	9
633	20231006	090700	13596735	4970	4970	4970	4970	31
634	20231006	090600	13442665	4965	4970	4970	4965	312
635	20231006	090500	11893535	4965	4960	4965	4960	87
636	20231006	090400	11461940	4965	5000	5000	4965	127
637	20231006	090300	10828900	5020	5010	5020	4975	903
638	20231006	090200	6299810	4965	5020	5020	4965	123
639	20231006	090100	5683615	4940	4985	4985	4940	47
640	20231006	090000	5449770	4985	4935	4985	4935	1104