KissMeData/206400/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201700	763168565	4960	4960	4960	4960	3355
3	20231011	201600	763168565	4960	4960	4960	4960	0
4	20231011	201500	763168565	4960	4960	4960	4960	0
5	20231011	201400	763168565	4960	4960	4960	4960	0
6	20231011	201300	763168565	4960	4960	4960	4960	0
7	20231011	201200	763168565	4960	4960	4960	4960	0
8	20231011	201100	763168565	4960	4960	4960	4960	0
9	20231011	201000	763168565	4960	4960	4960	4960	0
10	20231011	200900	763168565	4960	4960	4960	4960	0
11	20231011	200800	763168565	4960	4960	4960	4960	0
12	20231011	200700	763168565	4960	4960	4960	4960	0
13	20231011	200600	763168565	4960	4960	4960	4960	0
14	20231011	200500	763168565	4960	4960	4960	4960	0
15	20231011	200400	763168565	4960	4960	4960	4960	0
16	20231011	200300	763168565	4960	4960	4960	4960	0
17	20231011	200200	763168565	4960	4960	4960	4960	0
18	20231011	200100	763168565	4960	4960	4960	4960	0
19	20231011	200000	763168565	4960	4960	4960	4960	0
20	20231011	195900	763168565	4960	4960	4960	4960	0
21	20231011	195800	763168565	4960	4960	4960	4960	0
22	20231011	195700	763168565	4960	4960	4960	4960	0
23	20231011	195600	763168565	4960	4960	4960	4960	0
24	20231011	195500	763168565	4960	4960	4960	4960	0
25	20231011	195400	763168565	4960	4960	4960	4960	0
26	20231011	195300	763168565	4960	4960	4960	4960	0
27	20231011	195200	763168565	4960	4960	4960	4960	0
28	20231011	195100	763168565	4960	4960	4960	4960	0
29	20231011	195000	763168565	4960	4960	4960	4960	0
30	20231011	194900	763168565	4960	4960	4960	4960	0
31	20231011	194800	763168565	4960	4960	4960	4960	0
32	20231011	194700	763168565	4960	4960	4960	4960	3355
33	20231011	194600	763168565	4960	4960	4960	4960	0
34	20231011	194500	763168565	4960	4960	4960	4960	0
35	20231011	194400	763168565	4960	4960	4960	4960	0
36	20231011	194300	763168565	4960	4960	4960	4960	0
37	20231011	194200	763168565	4960	4960	4960	4960	0
38	20231011	194100	763168565	4960	4960	4960	4960	0
39	20231011	194000	763168565	4960	4960	4960	4960	0
40	20231011	193900	763168565	4960	4960	4960	4960	0
41	20231011	193800	763168565	4960	4960	4960	4960	0
42	20231011	193700	763168565	4960	4960	4960	4960	0
43	20231011	193600	763168565	4960	4960	4960	4960	0
44	20231011	193500	763168565	4960	4960	4960	4960	0
45	20231011	193400	763168565	4960	4960	4960	4960	0
46	20231011	193300	763168565	4960	4960	4960	4960	0
47	20231011	193200	763168565	4960	4960	4960	4960	0
48	20231011	193100	763168565	4960	4960	4960	4960	0
49	20231011	193000	763168565	4960	4960	4960	4960	0
50	20231011	192900	763168565	4960	4960	4960	4960	0
51	20231011	192800	763168565	4960	4960	4960	4960	0
52	20231011	192700	763168565	4960	4960	4960	4960	0
53	20231011	192600	763168565	4960	4960	4960	4960	0
54	20231011	192500	763168565	4960	4960	4960	4960	0
55	20231011	192400	763168565	4960	4960	4960	4960	0
56	20231011	192300	763168565	4960	4960	4960	4960	0
57	20231011	192200	763168565	4960	4960	4960	4960	0
58	20231011	192100	763168565	4960	4960	4960	4960	0
59	20231011	192000	763168565	4960	4960	4960	4960	0
60	20231011	191900	763168565	4960	4960	4960	4960	0
61	20231011	191800	763168565	4960	4960	4960	4960	0
62	20231011	191700	763168565	4960	4960	4960	4960	3355
63	20231011	191600	763168565	4960	4960	4960	4960	0
64	20231011	191500	763168565	4960	4960	4960	4960	0
65	20231011	191400	763168565	4960	4960	4960	4960	0
66	20231011	191300	763168565	4960	4960	4960	4960	0
67	20231011	191200	763168565	4960	4960	4960	4960	0
68	20231011	191100	763168565	4960	4960	4960	4960	0
69	20231011	191000	763168565	4960	4960	4960	4960	0
70	20231011	190900	763168565	4960	4960	4960	4960	0
71	20231011	190800	763168565	4960	4960	4960	4960	0
72	20231011	190700	763168565	4960	4960	4960	4960	0
73	20231011	190600	763168565	4960	4960	4960	4960	0
74	20231011	190500	763168565	4960	4960	4960	4960	0
75	20231011	190400	763168565	4960	4960	4960	4960	0
76	20231011	190300	763168565	4960	4960	4960	4960	0
77	20231011	190200	763168565	4960	4960	4960	4960	0
78	20231011	190100	763168565	4960	4960	4960	4960	0
79	20231011	190000	763168565	4960	4960	4960	4960	0
80	20231011	185900	763168565	4960	4960	4960	4960	0
81	20231011	185800	763168565	4960	4960	4960	4960	0
82	20231011	185700	763168565	4960	4960	4960	4960	0
83	20231011	185600	763168565	4960	4960	4960	4960	0
84	20231011	185500	763168565	4960	4960	4960	4960	0
85	20231011	185400	763168565	4960	4960	4960	4960	0
86	20231011	185300	763168565	4960	4960	4960	4960	0
87	20231011	185200	763168565	4960	4960	4960	4960	0
88	20231011	185100	763168565	4960	4960	4960	4960	0
89	20231011	185000	763168565	4960	4960	4960	4960	0
90	20231011	184900	763168565	4960	4960	4960	4960	0
91	20231011	184800	763168565	4960	4960	4960	4960	0
92	20231011	184700	763168565	4960	4960	4960	4960	3355
93	20231011	184600	763168565	4960	4960	4960	4960	0
94	20231011	184500	763168565	4960	4960	4960	4960	0
95	20231011	184400	763168565	4960	4960	4960	4960	0
96	20231011	184300	763168565	4960	4960	4960	4960	0
97	20231011	184200	763168565	4960	4960	4960	4960	0
98	20231011	184100	763168565	4960	4960	4960	4960	0
99	20231011	184000	763168565	4960	4960	4960	4960	0
100	20231011	183900	763168565	4960	4960	4960	4960	0
101	20231011	183800	763168565	4960	4960	4960	4960	0
102	20231011	183700	763168565	4960	4960	4960	4960	0
103	20231011	183600	763168565	4960	4960	4960	4960	0
104	20231011	183500	763168565	4960	4960	4960	4960	0
105	20231011	183400	763168565	4960	4960	4960	4960	0
106	20231011	183300	763168565	4960	4960	4960	4960	0
107	20231011	183200	763168565	4960	4960	4960	4960	0
108	20231011	183100	763168565	4960	4960	4960	4960	0
109	20231011	183000	763168565	4960	4960	4960	4960	0
110	20231011	182900	763168565	4960	4960	4960	4960	0
111	20231011	182800	763168565	4960	4960	4960	4960	0
112	20231011	182700	763168565	4960	4960	4960	4960	0
113	20231011	182600	763168565	4960	4960	4960	4960	0
114	20231011	182500	763168565	4960	4960	4960	4960	0
115	20231011	182400	763168565	4960	4960	4960	4960	0
116	20231011	182300	763168565	4960	4960	4960	4960	0
117	20231011	182200	763168565	4960	4960	4960	4960	0
118	20231011	182100	763168565	4960	4960	4960	4960	0
119	20231011	182000	763168565	4960	4960	4960	4960	0
120	20231011	181900	763168565	4960	4960	4960	4960	0
121	20231011	181800	763168565	4960	4960	4960	4960	0
122	20231011	181700	763168565	4960	4960	4960	4960	3355
123	20231011	181600	763168565	4960	4960	4960	4960	0
124	20231011	181500	763168565	4960	4960	4960	4960	0
125	20231011	181400	763168565	4960	4960	4960	4960	0
126	20231011	181300	763168565	4960	4960	4960	4960	0
127	20231011	181200	763168565	4960	4960	4960	4960	0
128	20231011	181100	763168565	4960	4960	4960	4960	0
129	20231011	181000	763168565	4960	4960	4960	4960	0
130	20231011	180900	763168565	4960	4960	4960	4960	0
131	20231011	180800	763168565	4960	4960	4960	4960	0
132	20231011	180700	763168565	4960	4960	4960	4960	0
133	20231011	180600	763168565	4960	4960	4960	4960	0
134	20231011	180500	763168565	4960	4960	4960	4960	0
135	20231011	180400	763168565	4960	4960	4960	4960	0
136	20231011	180300	763168565	4960	4960	4960	4960	0
137	20231011	180200	763168565	4960	4960	4960	4960	0
138	20231011	180100	763168565	4960	4960	4960	4960	0
139	20231011	180000	763168565	4960	4960	4960	4960	0
140	20231011	175900	763168565	4960	4960	4960	4960	0
141	20231011	175800	763168565	4960	4960	4960	4960	0
142	20231011	175700	763168565	4960	4960	4960	4960	0
143	20231011	175600	763168565	4960	4960	4960	4960	0
144	20231011	175500	763168565	4960	4960	4960	4960	0
145	20231011	175400	763168565	4960	4960	4960	4960	0
146	20231011	175300	763168565	4960	4960	4960	4960	0
147	20231011	175200	763168565	4960	4960	4960	4960	0
148	20231011	175100	763168565	4960	4960	4960	4960	0
149	20231011	175000	763168565	4960	4960	4960	4960	0
150	20231011	174900	763168565	4960	4960	4960	4960	0
151	20231011	174800	763168565	4960	4960	4960	4960	0
152	20231011	174700	763168565	4960	4960	4960	4960	3355
153	20231011	174600	763168565	4960	4960	4960	4960	0
154	20231011	174500	763168565	4960	4960	4960	4960	0
155	20231011	174400	763168565	4960	4960	4960	4960	0
156	20231011	174300	763168565	4960	4960	4960	4960	0
157	20231011	174200	763168565	4960	4960	4960	4960	0
158	20231011	174100	763168565	4960	4960	4960	4960	0
159	20231011	174000	763168565	4960	4960	4960	4960	0
160	20231011	173900	763168565	4960	4960	4960	4960	0
161	20231011	173800	763168565	4960	4960	4960	4960	0
162	20231011	173700	763168565	4960	4960	4960	4960	0
163	20231011	173600	763168565	4960	4960	4960	4960	0
164	20231011	173500	763168565	4960	4960	4960	4960	0
165	20231011	173400	763168565	4960	4960	4960	4960	0
166	20231011	173300	763168565	4960	4960	4960	4960	0
167	20231011	173200	763168565	4960	4960	4960	4960	0
168	20231011	173100	763168565	4960	4960	4960	4960	0
169	20231011	173000	763168565	4960	4960	4960	4960	0
170	20231011	172900	763168565	4960	4960	4960	4960	0
171	20231011	172800	763168565	4960	4960	4960	4960	0
172	20231011	172700	763168565	4960	4960	4960	4960	0
173	20231011	172600	763168565	4960	4960	4960	4960	0
174	20231011	172500	763168565	4960	4960	4960	4960	0
175	20231011	172400	763168565	4960	4960	4960	4960	0
176	20231011	172300	763168565	4960	4960	4960	4960	0
177	20231011	172200	763168565	4960	4960	4960	4960	0
178	20231011	172100	763168565	4960	4960	4960	4960	0
179	20231011	172000	763168565	4960	4960	4960	4960	0
180	20231011	171900	763168565	4960	4960	4960	4960	0
181	20231011	171800	763168565	4960	4960	4960	4960	0
182	20231011	171700	763168565	4960	4960	4960	4960	3355
183	20231011	171600	763168565	4960	4960	4960	4960	0
184	20231011	171500	763168565	4960	4960	4960	4960	0
185	20231011	171400	763168565	4960	4960	4960	4960	0
186	20231011	171300	763168565	4960	4960	4960	4960	0
187	20231011	171200	763168565	4960	4960	4960	4960	0
188	20231011	171100	763168565	4960	4960	4960	4960	0
189	20231011	171000	763168565	4960	4960	4960	4960	0
190	20231011	170900	763168565	4960	4960	4960	4960	0
191	20231011	170800	763168565	4960	4960	4960	4960	0
192	20231011	170700	763168565	4960	4960	4960	4960	0
193	20231011	170600	763168565	4960	4960	4960	4960	0
194	20231011	170500	763168565	4960	4960	4960	4960	0
195	20231011	170400	763168565	4960	4960	4960	4960	0
196	20231011	170300	763168565	4960	4960	4960	4960	0
197	20231011	170200	763168565	4960	4960	4960	4960	0
198	20231011	170100	763168565	4960	4960	4960	4960	0
199	20231011	170000	763168565	4960	4960	4960	4960	0
200	20231011	165900	763168565	4960	4960	4960	4960	0
201	20231011	165800	763168565	4960	4960	4960	4960	0
202	20231011	165700	763168565	4960	4960	4960	4960	0
203	20231011	165600	763168565	4960	4960	4960	4960	0
204	20231011	165500	763168565	4960	4960	4960	4960	0
205	20231011	165400	763168565	4960	4960	4960	4960	0
206	20231011	165300	763168565	4960	4960	4960	4960	0
207	20231011	165200	763168565	4960	4960	4960	4960	0
208	20231011	165100	763168565	4960	4960	4960	4960	0
209	20231011	165000	763168565	4960	4960	4960	4960	0
210	20231011	164900	763168565	4960	4960	4960	4960	0
211	20231011	164800	763168565	4960	4960	4960	4960	0
212	20231011	164700	763168565	4960	4960	4960	4960	3355
213	20231011	164600	763168565	4960	4960	4960	4960	0
214	20231011	164500	763168565	4960	4960	4960	4960	0
215	20231011	164400	763168565	4960	4960	4960	4960	0
216	20231011	164300	763168565	4960	4960	4960	4960	0
217	20231011	164200	763168565	4960	4960	4960	4960	0
218	20231011	164100	763168565	4960	4960	4960	4960	0
219	20231011	164000	763168565	4960	4960	4960	4960	0
220	20231011	163900	763168565	4960	4960	4960	4960	0
221	20231011	163800	763168565	4960	4960	4960	4960	0
222	20231011	163700	763168565	4960	4960	4960	4960	0
223	20231011	163600	763168565	4960	4960	4960	4960	0
224	20231011	163500	763168565	4960	4960	4960	4960	0
225	20231011	163400	763168565	4960	4960	4960	4960	0
226	20231011	163300	763168565	4960	4960	4960	4960	0
227	20231011	163200	763168565	4960	4960	4960	4960	0
228	20231011	163100	763168565	4960	4960	4960	4960	0
229	20231011	163000	763168565	4960	4960	4960	4960	0
230	20231011	162900	763168565	4960	4960	4960	4960	0
231	20231011	162800	763168565	4960	4960	4960	4960	0
232	20231011	162700	763168565	4960	4960	4960	4960	0
233	20231011	162600	763168565	4960	4960	4960	4960	0
234	20231011	162500	763168565	4960	4960	4960	4960	0
235	20231011	162400	763168565	4960	4960	4960	4960	0
236	20231011	162300	763168565	4960	4960	4960	4960	0
237	20231011	162200	763168565	4960	4960	4960	4960	0
238	20231011	162100	763168565	4960	4960	4960	4960	0
239	20231011	162000	763168565	4960	4960	4960	4960	0
240	20231011	161900	763168565	4960	4960	4960	4960	0
241	20231011	161800	763168565	4960	4960	4960	4960	0
242	20231011	161700	763168565	4960	4960	4960	4960	3355
243	20231011	161600	763168565	4960	4960	4960	4960	0
244	20231011	161500	763168565	4960	4960	4960	4960	0
245	20231011	161400	763168565	4960	4960	4960	4960	0
246	20231011	161300	763168565	4960	4960	4960	4960	0
247	20231011	161200	763168565	4960	4960	4960	4960	0
248	20231011	161100	763168565	4960	4960	4960	4960	0
249	20231011	161000	763168565	4960	4960	4960	4960	0
250	20231011	160900	763168565	4960	4960	4960	4960	0
251	20231011	160800	763168565	4960	4960	4960	4960	0
252	20231011	160700	763168565	4960	4960	4960	4960	0
253	20231011	160600	763168565	4960	4960	4960	4960	0
254	20231011	160500	763168565	4960	4960	4960	4960	0
255	20231011	160400	763168565	4960	4960	4960	4960	0
256	20231011	160300	763168565	4960	4960	4960	4960	0
257	20231011	160200	763168565	4960	4960	4960	4960	0
258	20231011	160100	763168565	4960	4960	4960	4960	0
259	20231011	160000	763168565	4960	4960	4960	4960	0
260	20231011	155900	763168565	4960	4960	4960	4960	0
261	20231011	155800	763168565	4960	4960	4960	4960	0
262	20231011	155700	763168565	4960	4960	4960	4960	0
263	20231011	155600	763168565	4960	4960	4960	4960	0
264	20231011	155500	763168565	4960	4960	4960	4960	0
265	20231011	155400	763168565	4960	4960	4960	4960	0
266	20231011	155300	763168565	4960	4960	4960	4960	0
267	20231011	155200	763168565	4960	4960	4960	4960	0
268	20231011	155100	763168565	4960	4960	4960	4960	0
269	20231011	155000	763168565	4960	4960	4960	4960	0
270	20231011	154900	763168565	4960	4960	4960	4960	0
271	20231011	154800	763168565	4960	4960	4960	4960	0
272	20231011	154700	763168565	4960	4960	4960	4960	3355
273	20231011	154600	763168565	4960	4960	4960	4960	0
274	20231011	154500	763168565	4960	4960	4960	4960	0
275	20231011	154400	763168565	4960	4960	4960	4960	0
276	20231011	154300	763168565	4960	4960	4960	4960	0
277	20231011	154200	763168565	4960	4960	4960	4960	0
278	20231011	154100	763168565	4960	4960	4960	4960	0
279	20231011	154000	763168565	4960	4960	4960	4960	0
280	20231011	153900	763168565	4960	4960	4960	4960	0
281	20231011	153800	763168565	4960	4960	4960	4960	0
282	20231011	153700	763168565	4960	4960	4960	4960	0
283	20231011	153600	763168565	4960	4960	4960	4960	0
284	20231011	153500	763168565	4960	4960	4960	4960	0
285	20231011	153400	763168565	4960	4960	4960	4960	0
286	20231011	153300	763168565	4960	4960	4960	4960	0
287	20231011	153200	763168565	4960	4960	4960	4960	0
288	20231011	153100	763168565	4960	4960	4960	4960	0
289	20231011	153000	763168565	4960	4960	4960	4960	3355
290	20231011	152900	746527765	4985	4985	4985	4985	0
291	20231011	152800	746527765	4985	4985	4985	4985	0
292	20231011	152700	746527765	4985	4985	4985	4985	0
293	20231011	152600	746527765	4985	4985	4985	4985	0
294	20231011	152500	746527765	4985	4985	4985	4985	0
295	20231011	152400	746527765	4985	4985	4985	4985	0
296	20231011	152300	746527765	4985	4985	4985	4985	0
297	20231011	152200	746527765	4985	4985	4985	4985	0
298	20231011	152100	746527765	4985	4985	4985	4985	0
299	20231011	152000	746527765	4985	4985	4985	4985	0
300	20231011	151900	746527765	4985	4980	4985	4980	228
301	20231011	151800	745392185	4985	4985	4985	4985	0
302	20231011	151700	745392185	4985	4985	4985	4985	0
303	20231011	151600	745392185	4985	4985	4985	4985	120
304	20231011	151500	744793985	4985	4980	4985	4980	178
305	20231011	151400	743907540	4985	4960	4985	4955	1207
306	20231011	151300	737903735	4980	4975	4980	4975	11
307	20231011	151200	737849005	4980	4980	4980	4960	224
308	20231011	151100	736737785	4965	4965	4965	4965	60
309	20231011	151000	736439885	4980	4980	4980	4980	0
310	20231011	150900	736439885	4980	4980	4980	4980	0
311	20231011	150800	736439885	4980	4980	4980	4980	20
312	20231011	150700	736340285	4985	4975	4985	4975	7
313	20231011	150600	736305425	4955	4980	4985	4955	217
314	20231011	150500	735229825	4985	4980	4985	4965	449
315	20231011	150400	733000240	4985	4985	4985	4985	0
316	20231011	150300	733000240	4985	4985	4985	4985	1
317	20231011	150200	732995255	4965	4980	4985	4965	400
318	20231011	150100	731003270	4985	4985	4985	4985	100
319	20231011	150000	730504770	4985	4985	4985	4985	0
320	20231011	145900	730504770	4985	4985	4985	4985	0
321	20231011	145800	730504770	4985	4985	4985	4985	0
322	20231011	145700	730504770	4985	4985	4985	4985	2
323	20231011	145600	730494800	4985	4985	4985	4985	0
324	20231011	145500	730494800	4985	4980	4985	4960	1120
325	20231011	145400	724927440	4990	4990	4990	4990	0
326	20231011	145300	724927440	4990	4990	4990	4980	2055
327	20231011	145200	714687825	4990	4990	4990	4990	0
328	20231011	145100	714687825	4990	4990	4990	4985	588
329	20231011	145000	711753775	4990	5000	5000	4990	64
330	20231011	144900	711434375	4990	4990	4990	4990	0
331	20231011	144800	711434375	4990	4990	4990	4990	1
332	20231011	144700	711429385	5000	5000	5000	5000	0
333	20231011	144600	711429385	5000	5000	5000	5000	0
334	20231011	144500	711429385	5000	5000	5000	5000	0
335	20231011	144400	711429385	5000	5000	5000	5000	0
336	20231011	144300	711429385	5000	5000	5000	5000	0
337	20231011	144200	711429385	5000	5000	5000	5000	0
338	20231011	144100	711429385	5000	5000	5000	5000	3
339	20231011	144000	711414385	5000	5000	5000	5000	62
340	20231011	143900	711104385	5000	5000	5000	5000	442
341	20231011	143800	708894385	5000	5000	5000	5000	0
342	20231011	143700	708894385	5000	5000	5000	5000	0
343	20231011	143600	708894385	5000	5000	5000	5000	0
344	20231011	143500	708894385	5000	4990	5000	4990	683
345	20231011	143400	705486185	5000	4990	5000	4990	54
346	20231011	143300	705216695	5000	5000	5000	5000	0
347	20231011	143200	705216695	5000	4990	5000	4990	8
348	20231011	143100	705176705	5000	5000	5000	5000	0
349	20231011	143000	705176705	5000	5000	5000	5000	0
350	20231011	142900	705176705	5000	5010	5010	4995	565
351	20231011	142800	702354175	5010	5010	5010	5010	9
352	20231011	142700	702309085	5010	5000	5010	4995	523
353	20231011	142600	699695855	5010	5010	5010	5010	0
354	20231011	142500	699695855	5010	5010	5010	5010	0
355	20231011	142400	699695855	5010	5010	5010	5010	0
356	20231011	142300	699695855	5010	5010	5010	5010	3
357	20231011	142200	699680825	5000	5000	5000	5000	1010
358	20231011	142100	694630825	5010	5010	5010	5010	0
359	20231011	142000	694630825	5010	5010	5010	5010	5
360	20231011	141900	694605775	5010	5000	5010	5000	830
361	20231011	141800	690455725	5000	5000	5000	5000	900
362	20231011	141700	685955725	5000	4995	5000	4990	965
363	20231011	141600	681138890	5000	5000	5000	5000	5
364	20231011	141500	681113890	5000	5000	5000	5000	0
365	20231011	141400	681113890	5000	5000	5000	5000	3
366	20231011	141300	681098890	4995	4995	4995	4995	103
367	20231011	141200	680584405	4995	4995	4995	4995	1
368	20231011	141100	680579410	5000	5000	5000	5000	3
369	20231011	141000	680564410	5000	5000	5000	5000	0
370	20231011	140900	680564410	5000	5000	5000	5000	0
371	20231011	140800	680564410	5000	5000	5000	5000	0
372	20231011	140700	680564410	5000	5000	5000	5000	6
373	20231011	140600	680534410	5000	4995	5000	4995	49
374	20231011	140500	680289610	5000	5000	5000	5000	17
375	20231011	140400	680204610	5000	5000	5000	5000	0
376	20231011	140300	680204610	5000	4995	5000	4995	208
377	20231011	140200	679165610	5010	5010	5010	5010	5
378	20231011	140100	679140560	5000	5000	5000	5000	58
379	20231011	140000	678850560	5010	5010	5010	5010	250
380	20231011	135900	677598060	5010	5000	5010	5000	5
381	20231011	135800	677573050	5000	5000	5000	5000	0
382	20231011	135700	677573050	5000	5000	5000	5000	930
383	20231011	135600	672923050	5000	5000	5000	5000	2
384	20231011	135500	672913050	5000	5000	5000	5000	0
385	20231011	135400	672913050	5000	5000	5000	5000	0
386	20231011	135300	672913050	5000	5000	5000	5000	130
387	20231011	135200	672263050	5000	5000	5000	5000	4
388	20231011	135100	672243050	4995	4995	4995	4995	509
389	20231011	135000	669700595	5000	5000	5000	5000	148
390	20231011	134900	668960595	5000	5000	5000	5000	35
391	20231011	134800	668785595	5010	5010	5010	5010	100
392	20231011	134700	668284595	5010	5010	5010	5000	45
393	20231011	134600	668059245	5010	5010	5010	5010	50
394	20231011	134500	667808745	5010	5010	5010	5010	0
395	20231011	134400	667808745	5010	5010	5010	5010	58
396	20231011	134300	667518165	5010	5010	5010	5010	76
397	20231011	134200	667137405	5000	4990	5000	4990	1561
398	20231011	134100	659335480	5000	5000	5000	5000	10
399	20231011	134000	659285480	5000	4995	5000	4990	104
400	20231011	133900	658766345	5000	5000	5000	5000	0
401	20231011	133800	658766345	5000	5000	5000	5000	0
402	20231011	133700	658766345	5000	4995	5000	4995	22
403	20231011	133600	658656445	5000	5000	5000	5000	0
404	20231011	133500	658656445	5000	4990	5000	4990	361
405	20231011	133400	656854945	4990	4990	4990	4990	572
406	20231011	133300	654000665	4990	4990	4990	4990	0
407	20231011	133200	654000665	4990	4990	4990	4990	47
408	20231011	133100	653766135	4990	4990	4990	4990	10
409	20231011	133000	653716235	4990	4990	4990	4990	19
410	20231011	132900	653621425	4990	4990	4990	4990	0
411	20231011	132800	653621425	4990	4985	4990	4985	112
412	20231011	132700	653063070	4990	4990	4990	4990	50
413	20231011	132600	652813570	4990	4990	4990	4990	0
414	20231011	132500	652813570	4990	4990	4990	4990	0
415	20231011	132400	652813570	4990	4990	4990	4990	2
416	20231011	132300	652803590	5000	5000	5000	5000	0
417	20231011	132200	652803590	5000	5000	5000	5000	5
418	20231011	132100	652778590	5000	5000	5000	5000	1
419	20231011	132000	652773590	5010	5010	5010	5010	0
420	20231011	131900	652773590	5010	5010	5010	5010	0
421	20231011	131800	652773590	5010	5010	5010	5010	0
422	20231011	131700	652773590	5010	5010	5010	5010	0
423	20231011	131600	652773590	5010	5010	5010	5010	3
424	20231011	131500	652758560	5010	5000	5010	5000	419
425	20231011	131400	650663530	5000	5000	5000	5000	1000
426	20231011	131300	645663530	5000	5000	5000	5000	3
427	20231011	131200	645648530	5000	4995	5000	4995	1059
428	20231011	131100	640358515	4990	4990	4995	4990	499
429	20231011	131000	637868490	4990	4990	4990	4990	0
430	20231011	130900	637868490	4990	4990	4990	4990	0
431	20231011	130800	637868490	4990	4990	4990	4990	3
432	20231011	130700	637853520	4990	4990	4990	4990	0
433	20231011	130600	637853520	4990	4990	4990	4990	0
434	20231011	130500	637853520	4990	4990	4990	4990	0
435	20231011	130400	637853520	4990	4990	4990	4990	0
436	20231011	130300	637853520	4990	4990	4990	4990	0
437	20231011	130200	637853520	4990	4990	4990	4990	5
438	20231011	130100	637828570	4990	4990	4990	4990	0
439	20231011	130000	637828570	4990	4990	4990	4990	0
440	20231011	125900	637828570	4990	4965	4990	4965	6
441	20231011	125800	637798655	4990	4990	4990	4990	0
442	20231011	125700	637798655	4990	4990	4990	4990	0
443	20231011	125600	637798655	4990	4990	4990	4990	0
444	20231011	125500	637798655	4990	4990	4990	4990	0
445	20231011	125400	637798655	4990	4990	4990	4990	0
446	20231011	125300	637798655	4990	4990	4990	4990	0
447	20231011	125200	637798655	4990	4965	4990	4965	430
448	20231011	125100	635663630	4990	4990	4990	4990	0
449	20231011	125000	635663630	4990	4980	4990	4980	82
450	20231011	124900	635255260	4980	4980	4980	4980	0
451	20231011	124800	635255260	4980	4980	4980	4980	1
452	20231011	124700	635250280	4965	4965	4965	4965	200
453	20231011	124600	634257280	4980	4975	4980	4975	100
454	20231011	124500	633759690	4990	4990	4990	4990	0
455	20231011	124400	633759690	4990	4990	4990	4990	0
456	20231011	124300	633759690	4990	4990	4990	4990	0
457	20231011	124200	633759690	4990	4965	4990	4965	7
458	20231011	124100	633724885	4990	4990	4990	4990	0
459	20231011	124000	633724885	4990	4965	4990	4965	752
460	20231011	123900	629990980	4995	4995	4995	4995	8
461	20231011	123800	629951020	4965	4965	4965	4965	0
462	20231011	123700	629951020	4965	4965	4965	4965	1300
463	20231011	123600	623496520	5000	5000	5000	5000	2
464	20231011	123500	623486520	5000	5000	5000	5000	0
465	20231011	123400	623486520	5000	5000	5000	5000	5
466	20231011	123300	623461520	5000	5000	5000	5000	0
467	20231011	123200	623461520	5000	5000	5000	5000	0
468	20231011	123100	623461520	5000	5000	5000	5000	0
469	20231011	123000	623461520	5000	5000	5000	5000	0
470	20231011	122900	623461520	5000	5000	5000	5000	0
471	20231011	122800	623461520	5000	4995	5000	4995	103
472	20231011	122700	622947020	5000	5000	5000	5000	0
473	20231011	122600	622947020	5000	5000	5000	5000	0
474	20231011	122500	622947020	5000	5000	5000	5000	0
475	20231011	122400	622947020	5000	5000	5000	5000	0
476	20231011	122300	622947020	5000	5000	5000	5000	0
477	20231011	122200	622947020	5000	5000	5000	5000	0
478	20231011	122100	622947020	5000	4980	5000	4980	220
479	20231011	122000	621851055	4980	4980	4980	4980	0
480	20231011	121900	621851055	4980	4980	4980	4980	2
481	20231011	121800	621841095	4970	4970	4970	4970	314
482	20231011	121700	620280515	4940	4955	4955	4935	6539
483	20231011	121600	587967175	4940	4980	4980	4940	5001
484	20231011	121500	563193375	4980	4985	4985	4980	633
485	20231011	121400	560038415	4990	4995	4995	4990	1951
486	20231011	121300	550300500	5010	5010	5010	5010	0
487	20231011	121200	550300500	5010	5010	5010	5010	6
488	20231011	121100	550270440	5010	5010	5010	5010	0
489	20231011	121000	550270440	5010	5010	5010	5010	0
490	20231011	120900	550270440	5010	5010	5010	5010	0
491	20231011	120800	550270440	5010	5010	5010	5010	0
492	20231011	120700	550270440	5010	5000	5010	5000	373
493	20231011	120600	548405370	5010	5010	5010	5010	0
494	20231011	120500	548405370	5010	5010	5010	5010	0
495	20231011	120400	548405370	5010	5010	5010	5010	0
496	20231011	120300	548405370	5010	5010	5010	5010	10
497	20231011	120200	548355270	5020	5020	5020	5020	0
498	20231011	120100	548355270	5020	5020	5020	5020	1
499	20231011	120000	548350250	5030	5030	5030	5030	0
500	20231011	115900	548350250	5030	5030	5030	5030	0
501	20231011	115800	548350250	5030	5020	5030	5020	21
502	20231011	115700	548244820	5030	5000	5030	5000	3051
503	20231011	115600	532989390	5000	5010	5030	5000	885
504	20231011	115500	528559650	5030	5030	5040	5010	451
505	20231011	115400	526299250	5040	5030	5040	5030	114
506	20231011	115300	525724790	5040	5040	5040	5040	0
507	20231011	115200	525724790	5040	5010	5040	5010	306
508	20231011	115100	524191550	5040	5020	5040	5020	202
509	20231011	115000	523177470	5040	5040	5040	5040	202
510	20231011	114900	522159390	5040	5040	5040	5020	436
511	20231011	114800	519967960	5040	5010	5040	5010	909
512	20231011	114700	515399030	5040	5030	5040	5030	274
513	20231011	114600	514018810	5050	5040	5050	5030	1386
514	20231011	114500	507033580	5040	5030	5040	5030	644
515	20231011	114400	503789820	5030	5030	5030	5030	0
516	20231011	114300	503789820	5030	5030	5030	5030	0
517	20231011	114200	503789820	5030	5000	5040	4985	14516
518	20231011	114100	431114950	4995	4985	4995	4985	5146
519	20231011	114000	405432935	4985	4980	4985	4980	260
520	20231011	113900	404137925	4970	4970	4970	4970	300
521	20231011	113800	402646925	4980	4980	4980	4980	0
522	20231011	113700	402646925	4980	4980	4980	4980	0
523	20231011	113600	402646925	4980	4980	4980	4980	83
524	20231011	113500	402233585	4980	4970	4980	4965	2234
525	20231011	113400	391127605	4975	4975	4975	4975	32
526	20231011	113300	390968405	4975	4975	4975	4975	100
527	20231011	113200	390470905	4980	4980	4980	4980	33
528	20231011	113100	390306565	4980	4980	4980	4980	1689
529	20231011	113000	381895345	4970	4970	4970	4970	0
530	20231011	112900	381895345	4970	4975	4975	4970	836
531	20231011	112800	377736250	4970	4965	4975	4965	3518
532	20231011	112700	360246485	4965	4965	4965	4965	0
533	20231011	112600	360246485	4965	4960	4965	4960	214
534	20231011	112500	359184975	4965	4965	4965	4965	0
535	20231011	112400	359184975	4965	4965	4970	4965	478
536	20231011	112300	356811695	4965	4960	4965	4960	151
537	20231011	112200	356062480	4975	4975	4975	4975	0
538	20231011	112100	356062480	4975	4950	4975	4950	326
539	20231011	112000	354448175	4970	4975	4975	4970	13
540	20231011	111900	354383555	4975	4970	4975	4950	8
541	20231011	111800	354343860	4975	4970	4975	4970	13
542	20231011	111700	354279195	4975	4975	4975	4975	0
543	20231011	111600	354279195	4975	4975	4975	4975	0
544	20231011	111500	354279195	4975	4975	4975	4975	0
545	20231011	111400	354279195	4975	4975	4975	4975	8
546	20231011	111300	354239395	4975	4975	4975	4975	6
547	20231011	111200	354209545	4975	4975	4975	4975	0
548	20231011	111100	354209545	4975	4975	4975	4975	231
549	20231011	111000	353060320	4975	4975	4975	4975	603
550	20231011	110900	350060395	4975	4975	4975	4975	0
551	20231011	110800	350060395	4975	4970	4975	4970	112
552	20231011	110700	349503745	4975	4975	4975	4975	0
553	20231011	110600	349503745	4975	4975	4975	4975	0
554	20231011	110500	349503745	4975	4950	4975	4940	4006
555	20231011	110400	329692465	4980	4980	4980	4980	0
556	20231011	110300	329692465	4980	4975	4980	4975	193
557	20231011	110200	328732110	4975	4975	4975	4975	1149
558	20231011	110100	323015835	4975	4970	4975	4945	5929
559	20231011	110000	293679170	4980	4980	4980	4980	0
560	20231011	105900	293679170	4980	4975	4980	4975	376
561	20231011	105800	291807340	4975	4965	4975	4965	489
562	20231011	105700	289377760	4965	4965	4965	4965	3
563	20231011	105600	289362865	4965	4965	4965	4965	458
564	20231011	105500	287088895	4965	4960	4965	4960	883
565	20231011	105400	282705450	4965	4965	4965	4965	0
566	20231011	105300	282705450	4965	4965	4965	4965	42
567	20231011	105200	282496920	4970	4970	4970	4970	384
568	20231011	105100	280588440	4970	4960	4970	4960	3391
569	20231011	105000	263761770	4960	4960	4960	4960	334
570	20231011	104900	262105130	4960	4955	4960	4955	3684
571	20231011	104800	243848490	4950	4945	4950	4945	1591
572	20231011	104700	235974835	4945	4945	4945	4945	3
573	20231011	104600	235960000	4945	4945	4945	4935	702
574	20231011	104500	232490610	4940	4940	4940	4940	0
575	20231011	104400	232490610	4940	4940	4940	4940	85
576	20231011	104300	232070710	4945	4940	4945	4940	301
577	20231011	104200	230583765	4945	4945	4945	4945	0
578	20231011	104100	230583765	4945	4945	4945	4945	62
579	20231011	104000	230277175	4950	4950	4950	4950	2
580	20231011	103900	230267275	4950	4950	4950	4950	0
581	20231011	103800	230267275	4950	4950	4950	4950	100
582	20231011	103700	229772275	4960	4960	4960	4960	0
583	20231011	103600	229772275	4960	4960	4960	4960	0
584	20231011	103500	229772275	4960	4950	4960	4950	148
585	20231011	103400	229039205	4950	4950	4950	4945	307
586	20231011	103300	227520065	4950	4950	4950	4950	0
587	20231011	103200	227520065	4950	4945	4950	4945	21
588	20231011	103100	227416215	4950	4950	4955	4950	906
589	20231011	103000	222930940	4945	4955	4960	4945	306
590	20231011	102900	221417650	4945	4955	4955	4945	301
591	20231011	102800	219929195	4950	4960	4960	4940	1724
592	20231011	102700	211394035	4960	4970	4970	4960	433
593	20231011	102600	209243465	4970	4950	4970	4950	1393
594	20231011	102500	202343075	4950	4950	4950	4950	0
595	20231011	102400	202343075	4950	4950	4950	4950	408
596	20231011	102300	200323475	4960	4960	4960	4950	1208
597	20231011	102200	194331805	4960	4950	4960	4950	1925
598	20231011	102100	184785905	4960	4920	4960	4920	3313
599	20231011	102000	168404240	4935	4920	4935	4915	1749
600	20231011	101900	159790060	4925	4915	4925	4910	2971
601	20231011	101800	145178995	4915	4890	4915	4890	10383
602	20231011	101700	94341025	4890	4885	4890	4880	1000
603	20231011	101600	89456525	4890	4890	4890	4890	0
604	20231011	101500	89456525	4890	4890	4890	4890	0
605	20231011	101400	89456525	4890	4890	4890	4890	0
606	20231011	101300	89456525	4890	4890	4890	4890	0
607	20231011	101200	89456525	4890	4890	4890	4890	0
608	20231011	101100	89456525	4890	4890	4890	4885	22
609	20231011	101000	89348950	4890	4890	4890	4890	0
610	20231011	100900	89348950	4890	4890	4890	4890	0
611	20231011	100800	89348950	4890	4890	4890	4890	0
612	20231011	100700	89348950	4890	4890	4890	4890	100
613	20231011	100600	88859950	4890	4890	4890	4890	0
614	20231011	100500	88859950	4890	4890	4890	4890	0
615	20231011	100400	88859950	4890	4880	4890	4880	202
616	20231011	100300	87874170	4890	4890	4890	4890	0
617	20231011	100200	87874170	4890	4880	4890	4880	202
618	20231011	100100	86887890	4880	4890	4890	4880	201
619	20231011	100000	85907000	4890	4890	4890	4890	700
620	20231011	095900	82484000	4890	4880	4890	4875	1101
621	20231011	095800	77114525	4890	4890	4890	4890	20
622	20231011	095700	77016725	4875	4875	4875	4875	0
623	20231011	095600	77016725	4875	4875	4875	4875	20
624	20231011	095500	76919225	4885	4885	4885	4885	204
625	20231011	095400	75922685	4890	4890	4890	4890	0
626	20231011	095300	75922685	4890	4890	4890	4880	855
627	20231011	095200	71746060	4895	4895	4895	4895	0
628	20231011	095100	71746060	4895	4895	4895	4895	0
629	20231011	095000	71746060	4895	4890	4895	4890	113
630	20231011	094900	71192975	4895	4890	4895	4890	36
631	20231011	094800	71016905	4895	4895	4895	4895	50
632	20231011	094700	70772155	4895	4890	4895	4890	63
633	20231011	094600	70464070	4895	4890	4895	4885	52
634	20231011	094500	70209830	4895	4895	4895	4895	50
635	20231011	094400	69965080	4895	4895	4895	4895	100
636	20231011	094300	69475580	4895	4890	4895	4890	426
637	20231011	094200	67391930	4900	4900	4900	4900	204
638	20231011	094100	66392330	4900	4900	4900	4900	500
639	20231011	094000	63942330	4900	4900	4900	4900	2
640	20231011	093900	63932530	4900	4900	4900	4900	0
641	20231011	093800	63932530	4900	4900	4900	4900	258
642	20231011	093700	62668330	4900	4895	4900	4895	1052
643	20231011	093600	57518715	4895	4890	4895	4890	126
644	20231011	093500	56902560	4890	4885	4890	4885	734
645	20231011	093400	53314885	4885	4885	4885	4885	5
646	20231011	093300	53290460	4885	4885	4885	4885	1
647	20231011	093200	53285575	4885	4885	4885	4885	0
648	20231011	093100	53285575	4885	4885	4885	4885	2
649	20231011	093000	53275805	4885	4880	4885	4880	53
650	20231011	092900	53017065	4880	4885	4885	4880	270
651	20231011	092800	51698150	4885	4880	4885	4880	371
652	20231011	092700	49886615	4880	4880	4880	4880	257
653	20231011	092600	48632455	4880	4880	4880	4880	8
654	20231011	092500	48593415	4880	4865	4880	4865	6
655	20231011	092400	48564150	4880	4880	4880	4880	3
656	20231011	092300	48549510	4880	4875	4880	4875	251
657	20231011	092200	47325880	4875	4875	4875	4875	117
658	20231011	092100	46755505	4875	4875	4875	4875	304
659	20231011	092000	45273505	4880	4880	4880	4880	41
660	20231011	091900	45073425	4880	4880	4880	4880	0
661	20231011	091800	45073425	4880	4880	4880	4880	6
662	20231011	091700	45044145	4880	4880	4880	4880	0
663	20231011	091600	45044145	4880	4880	4880	4880	0
664	20231011	091500	45044145	4880	4880	4880	4880	800
665	20231011	091400	41140145	4880	4880	4880	4880	0
666	20231011	091300	41140145	4880	4880	4900	4870	1157
667	20231011	091200	35495980	4880	4895	4900	4880	111
668	20231011	091100	34954020	4900	4900	4900	4900	204
669	20231011	091000	33954420	4910	4910	4910	4910	100
670	20231011	090900	33463420	4925	4925	4925	4925	1
671	20231011	090800	33458495	4900	4925	4925	4895	1589
672	20231011	090700	25664090	4925	4900	4925	4875	448
673	20231011	090600	23469490	4900	4875	4900	4875	16
674	20231011	090500	23391340	4900	4870	4900	4870	2413
675	20231011	090400	11613880	4870	4860	4870	4860	1369
676	20231011	090300	4957190	4865	4865	4865	4835	52
677	20231011	090200	4704580	4860	4860	4865	4860	462
678	20231011	090100	2458115	4860	4860	4860	4860	0
679	20231011	090000	2458115	4860	4810	4860	4810	510