KissMeData/005010/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184200	1635080435	5020	5020	5020	5020	3651
3	20231011	184100	1635080435	5020	5020	5020	5020	0
4	20231011	184000	1635080435	5020	5020	5020	5020	0
5	20231011	183900	1635080435	5020	5020	5020	5020	0
6	20231011	183800	1635080435	5020	5020	5020	5020	0
7	20231011	183700	1635080435	5020	5020	5020	5020	0
8	20231011	183600	1635080435	5020	5020	5020	5020	0
9	20231011	183500	1635080435	5020	5020	5020	5020	0
10	20231011	183400	1635080435	5020	5020	5020	5020	0
11	20231011	183300	1635080435	5020	5020	5020	5020	0
12	20231011	183200	1635080435	5020	5020	5020	5020	0
13	20231011	183100	1635080435	5020	5020	5020	5020	0
14	20231011	183000	1635080435	5020	5020	5020	5020	0
15	20231011	182900	1635080435	5020	5020	5020	5020	0
16	20231011	182800	1635080435	5020	5020	5020	5020	0
17	20231011	182700	1635080435	5020	5020	5020	5020	0
18	20231011	182600	1635080435	5020	5020	5020	5020	0
19	20231011	182500	1635080435	5020	5020	5020	5020	0
20	20231011	182400	1635080435	5020	5020	5020	5020	0
21	20231011	182300	1635080435	5020	5020	5020	5020	0
22	20231011	182200	1635080435	5020	5020	5020	5020	0
23	20231011	182100	1635080435	5020	5020	5020	5020	0
24	20231011	182000	1635080435	5020	5020	5020	5020	0
25	20231011	181900	1635080435	5020	5020	5020	5020	0
26	20231011	181800	1635080435	5020	5020	5020	5020	0
27	20231011	181700	1635080435	5020	5020	5020	5020	0
28	20231011	181600	1635080435	5020	5020	5020	5020	0
29	20231011	181500	1635080435	5020	5020	5020	5020	0
30	20231011	181400	1635080435	5020	5020	5020	5020	0
31	20231011	181300	1635080435	5020	5020	5020	5020	0
32	20231011	181200	1635080435	5020	5020	5020	5020	3651
33	20231011	181100	1635080435	5020	5020	5020	5020	0
34	20231011	181000	1635080435	5020	5020	5020	5020	0
35	20231011	180900	1635080435	5020	5020	5020	5020	0
36	20231011	180800	1635080435	5020	5020	5020	5020	0
37	20231011	180700	1635080435	5020	5020	5020	5020	0
38	20231011	180600	1635080435	5020	5020	5020	5020	0
39	20231011	180500	1635080435	5020	5020	5020	5020	0
40	20231011	180400	1635080435	5020	5020	5020	5020	0
41	20231011	180300	1635080435	5020	5020	5020	5020	0
42	20231011	180200	1635080435	5020	5020	5020	5020	0
43	20231011	180100	1635080435	5020	5020	5020	5020	0
44	20231011	180000	1635080435	5020	5020	5020	5020	0
45	20231011	175900	1635080435	5020	5020	5020	5020	0
46	20231011	175800	1635080435	5020	5020	5020	5020	0
47	20231011	175700	1635080435	5020	5020	5020	5020	0
48	20231011	175600	1635080435	5020	5020	5020	5020	0
49	20231011	175500	1635080435	5020	5020	5020	5020	0
50	20231011	175400	1635080435	5020	5020	5020	5020	0
51	20231011	175300	1635080435	5020	5020	5020	5020	0
52	20231011	175200	1635080435	5020	5020	5020	5020	0
53	20231011	175100	1635080435	5020	5020	5020	5020	0
54	20231011	175000	1635080435	5020	5020	5020	5020	0
55	20231011	174900	1635080435	5020	5020	5020	5020	0
56	20231011	174800	1635080435	5020	5020	5020	5020	0
57	20231011	174700	1635080435	5020	5020	5020	5020	0
58	20231011	174600	1635080435	5020	5020	5020	5020	0
59	20231011	174500	1635080435	5020	5020	5020	5020	0
60	20231011	174400	1635080435	5020	5020	5020	5020	0
61	20231011	174300	1635080435	5020	5020	5020	5020	0
62	20231011	174200	1635080435	5020	5020	5020	5020	3651
63	20231011	174100	1635080435	5020	5020	5020	5020	0
64	20231011	174000	1635080435	5020	5020	5020	5020	0
65	20231011	173900	1635080435	5020	5020	5020	5020	0
66	20231011	173800	1635080435	5020	5020	5020	5020	0
67	20231011	173700	1635080435	5020	5020	5020	5020	0
68	20231011	173600	1635080435	5020	5020	5020	5020	0
69	20231011	173500	1635080435	5020	5020	5020	5020	0
70	20231011	173400	1635080435	5020	5020	5020	5020	0
71	20231011	173300	1635080435	5020	5020	5020	5020	0
72	20231011	173200	1635080435	5020	5020	5020	5020	0
73	20231011	173100	1635080435	5020	5020	5020	5020	0
74	20231011	173000	1635080435	5020	5020	5020	5020	0
75	20231011	172900	1635080435	5020	5020	5020	5020	0
76	20231011	172800	1635080435	5020	5020	5020	5020	0
77	20231011	172700	1635080435	5020	5020	5020	5020	0
78	20231011	172600	1635080435	5020	5020	5020	5020	0
79	20231011	172500	1635080435	5020	5020	5020	5020	0
80	20231011	172400	1635080435	5020	5020	5020	5020	0
81	20231011	172300	1635080435	5020	5020	5020	5020	0
82	20231011	172200	1635080435	5020	5020	5020	5020	0
83	20231011	172100	1635080435	5020	5020	5020	5020	0
84	20231011	172000	1635080435	5020	5020	5020	5020	0
85	20231011	171900	1635080435	5020	5020	5020	5020	0
86	20231011	171800	1635080435	5020	5020	5020	5020	0
87	20231011	171700	1635080435	5020	5020	5020	5020	0
88	20231011	171600	1635080435	5020	5020	5020	5020	0
89	20231011	171500	1635080435	5020	5020	5020	5020	0
90	20231011	171400	1635080435	5020	5020	5020	5020	0
91	20231011	171300	1635080435	5020	5020	5020	5020	0
92	20231011	171200	1635080435	5020	5020	5020	5020	3651
93	20231011	171100	1635080435	5020	5020	5020	5020	0
94	20231011	171000	1635080435	5020	5020	5020	5020	0
95	20231011	170900	1635080435	5020	5020	5020	5020	0
96	20231011	170800	1635080435	5020	5020	5020	5020	0
97	20231011	170700	1635080435	5020	5020	5020	5020	0
98	20231011	170600	1635080435	5020	5020	5020	5020	0
99	20231011	170500	1635080435	5020	5020	5020	5020	0
100	20231011	170400	1635080435	5020	5020	5020	5020	0
101	20231011	170300	1635080435	5020	5020	5020	5020	0
102	20231011	170200	1635080435	5020	5020	5020	5020	0
103	20231011	170100	1635080435	5020	5020	5020	5020	0
104	20231011	170000	1635080435	5020	5020	5020	5020	0
105	20231011	165900	1635080435	5020	5020	5020	5020	0
106	20231011	165800	1635080435	5020	5020	5020	5020	0
107	20231011	165700	1635080435	5020	5020	5020	5020	0
108	20231011	165600	1635080435	5020	5020	5020	5020	0
109	20231011	165500	1635080435	5020	5020	5020	5020	0
110	20231011	165400	1635080435	5020	5020	5020	5020	0
111	20231011	165300	1635080435	5020	5020	5020	5020	0
112	20231011	165200	1635080435	5020	5020	5020	5020	0
113	20231011	165100	1635080435	5020	5020	5020	5020	0
114	20231011	165000	1635080435	5020	5020	5020	5020	0
115	20231011	164900	1635080435	5020	5020	5020	5020	0
116	20231011	164800	1635080435	5020	5020	5020	5020	0
117	20231011	164700	1635080435	5020	5020	5020	5020	0
118	20231011	164600	1635080435	5020	5020	5020	5020	0
119	20231011	164500	1635080435	5020	5020	5020	5020	0
120	20231011	164400	1635080435	5020	5020	5020	5020	0
121	20231011	164300	1635080435	5020	5020	5020	5020	0
122	20231011	164200	1635080435	5020	5020	5020	5020	3651
123	20231011	164100	1635080435	5020	5020	5020	5020	0
124	20231011	164000	1635080435	5020	5020	5020	5020	0
125	20231011	163900	1635080435	5020	5020	5020	5020	0
126	20231011	163800	1635080435	5020	5020	5020	5020	0
127	20231011	163700	1635080435	5020	5020	5020	5020	0
128	20231011	163600	1635080435	5020	5020	5020	5020	0
129	20231011	163500	1635080435	5020	5020	5020	5020	0
130	20231011	163400	1635080435	5020	5020	5020	5020	0
131	20231011	163300	1635080435	5020	5020	5020	5020	0
132	20231011	163200	1635080435	5020	5020	5020	5020	0
133	20231011	163100	1635080435	5020	5020	5020	5020	0
134	20231011	163000	1635080435	5020	5020	5020	5020	0
135	20231011	162900	1635080435	5020	5020	5020	5020	0
136	20231011	162800	1635080435	5020	5020	5020	5020	0
137	20231011	162700	1635080435	5020	5020	5020	5020	0
138	20231011	162600	1635080435	5020	5020	5020	5020	0
139	20231011	162500	1635080435	5020	5020	5020	5020	0
140	20231011	162400	1635080435	5020	5020	5020	5020	0
141	20231011	162300	1635080435	5020	5020	5020	5020	0
142	20231011	162200	1635080435	5020	5020	5020	5020	0
143	20231011	162100	1635080435	5020	5020	5020	5020	0
144	20231011	162000	1635080435	5020	5020	5020	5020	0
145	20231011	161900	1635080435	5020	5020	5020	5020	0
146	20231011	161800	1635080435	5020	5020	5020	5020	0
147	20231011	161700	1635080435	5020	5020	5020	5020	0
148	20231011	161600	1635080435	5020	5020	5020	5020	0
149	20231011	161500	1635080435	5020	5020	5020	5020	0
150	20231011	161400	1635080435	5020	5020	5020	5020	0
151	20231011	161300	1635080435	5020	5020	5020	5020	0
152	20231011	161200	1635080435	5020	5020	5020	5020	3651
153	20231011	161100	1635080435	5020	5020	5020	5020	0
154	20231011	161000	1635080435	5020	5020	5020	5020	0
155	20231011	160900	1635080435	5020	5020	5020	5020	0
156	20231011	160800	1635080435	5020	5020	5020	5020	0
157	20231011	160700	1635080435	5020	5020	5020	5020	0
158	20231011	160600	1635080435	5020	5020	5020	5020	0
159	20231011	160500	1635080435	5020	5020	5020	5020	0
160	20231011	160400	1635080435	5020	5020	5020	5020	0
161	20231011	160300	1635080435	5020	5020	5020	5020	0
162	20231011	160200	1635080435	5020	5020	5020	5020	0
163	20231011	160100	1635080435	5020	5020	5020	5020	0
164	20231011	160000	1635080435	5020	5020	5020	5020	0
165	20231011	155900	1635080435	5020	5020	5020	5020	0
166	20231011	155800	1635080435	5020	5020	5020	5020	0
167	20231011	155700	1635080435	5020	5020	5020	5020	0
168	20231011	155600	1635080435	5020	5020	5020	5020	0
169	20231011	155500	1635080435	5020	5020	5020	5020	0
170	20231011	155400	1635080435	5020	5020	5020	5020	0
171	20231011	155300	1635080435	5020	5020	5020	5020	0
172	20231011	155200	1635080435	5020	5020	5020	5020	0
173	20231011	155100	1635080435	5020	5020	5020	5020	0
174	20231011	155000	1635080435	5020	5020	5020	5020	0
175	20231011	154900	1635080435	5020	5020	5020	5020	0
176	20231011	154800	1635080435	5020	5020	5020	5020	0
177	20231011	154700	1635080435	5020	5020	5020	5020	0
178	20231011	154600	1635080435	5020	5020	5020	5020	0
179	20231011	154500	1635080435	5020	5020	5020	5020	0
180	20231011	154400	1635080435	5020	5020	5020	5020	0
181	20231011	154300	1635080435	5020	5020	5020	5020	0
182	20231011	154200	1635080435	5020	5020	5020	5020	3651
183	20231011	154100	1635080435	5020	5020	5020	5020	0
184	20231011	154000	1635080435	5020	5020	5020	5020	0
185	20231011	153900	1635080435	5020	5020	5020	5020	0
186	20231011	153800	1635080435	5020	5020	5020	5020	0
187	20231011	153700	1635080435	5020	5020	5020	5020	0
188	20231011	153600	1635080435	5020	5020	5020	5020	0
189	20231011	153500	1635080435	5020	5020	5020	5020	0
190	20231011	153400	1635080435	5020	5020	5020	5020	0
191	20231011	153300	1635080435	5020	5020	5020	5020	0
192	20231011	153200	1635080435	5020	5020	5020	5020	0
193	20231011	153100	1635080435	5020	5020	5020	5020	0
194	20231011	153000	1635080435	5020	5020	5020	5020	3651
195	20231011	152900	1616752415	5020	5020	5020	5020	0
196	20231011	152800	1616752415	5020	5020	5020	5020	0
197	20231011	152700	1616752415	5020	5020	5020	5020	0
198	20231011	152600	1616752415	5020	5020	5020	5020	0
199	20231011	152500	1616752415	5020	5020	5020	5020	0
200	20231011	152400	1616752415	5020	5020	5020	5020	0
201	20231011	152300	1616752415	5020	5020	5020	5020	0
202	20231011	152200	1616752415	5020	5020	5020	5020	0
203	20231011	152100	1616752415	5020	5020	5020	5020	0
204	20231011	152000	1616752415	5020	5020	5020	5020	0
205	20231011	151900	1616752415	5020	5010	5020	5000	1729
206	20231011	151800	1608093105	5010	5010	5010	5010	689
207	20231011	151700	1604641215	5020	5010	5020	5010	394
208	20231011	151600	1602667235	5020	5010	5020	5010	2436
209	20231011	151500	1590459515	5010	5020	5020	5010	282
210	20231011	151400	1589044375	5020	5020	5020	5020	1
211	20231011	151300	1589039355	5020	5020	5020	5020	0
212	20231011	151200	1589039355	5020	5010	5020	5000	1638
213	20231011	151100	1580822975	5010	5000	5010	5000	1150
214	20231011	151000	1575072475	5000	4995	5020	4995	507
215	20231011	150900	1572533350	5000	5000	5020	4995	625
216	20231011	150800	1569409335	5020	5020	5020	4995	878
217	20231011	150700	1565008670	4995	5010	5020	4995	8119
218	20231011	150600	1524404415	5010	5010	5010	5010	0
219	20231011	150500	1524404415	5010	5010	5010	5010	100
220	20231011	150400	1523903415	5020	5020	5020	5020	780
221	20231011	150300	1519987815	5020	5020	5030	5020	2240
222	20231011	150200	1508740405	5030	5020	5030	5020	5
223	20231011	150100	1508715285	5030	5020	5030	5020	3600
224	20231011	150000	1490639795	5030	5030	5030	5020	176
225	20231011	145900	1489756025	5030	5030	5030	5030	224
226	20231011	145800	1488629305	5020	5020	5030	5020	322
227	20231011	145700	1487012765	5020	5030	5030	5020	286
228	20231011	145600	1485577015	5020	5030	5030	5020	437
229	20231011	145500	1483382035	5030	5030	5030	5030	228
230	20231011	145400	1482235195	5030	5020	5030	5020	1195
231	20231011	145300	1476225745	5030	5030	5030	5030	133
232	20231011	145200	1475556755	5030	5030	5040	5030	2849
233	20231011	145100	1461212845	5030	5020	5030	5020	96
234	20231011	145000	1460730915	5020	5020	5020	5020	55
235	20231011	144900	1460454815	5020	5020	5020	5020	50
236	20231011	144800	1460203815	5020	5020	5030	5020	3912
237	20231011	144700	1440563285	5020	5020	5020	5020	239
238	20231011	144600	1439363505	5020	5020	5020	5020	20
239	20231011	144500	1439263105	5020	5020	5030	5020	466
240	20231011	144400	1436922635	5010	5010	5010	5010	299
241	20231011	144300	1435424645	5010	5020	5020	5010	445
242	20231011	144200	1433193055	5020	5020	5020	5020	7
243	20231011	144100	1433157915	5020	5020	5020	5020	721
244	20231011	144000	1429538495	5010	5030	5030	5010	292
245	20231011	143900	1428074525	5020	5020	5020	5020	122
246	20231011	143800	1427462085	5020	5020	5020	5020	243
247	20231011	143700	1426242225	5010	5010	5010	5010	410
248	20231011	143600	1424188125	5010	5020	5020	5010	49
249	20231011	143500	1423942625	5020	5020	5020	5010	484
250	20231011	143400	1421513215	5020	5010	5020	5000	301
251	20231011	143300	1420003205	5000	5010	5010	5000	629
252	20231011	143200	1416853935	5010	5010	5010	5010	596
253	20231011	143100	1413867975	5010	5010	5010	5010	111
254	20231011	143000	1413311865	5020	5010	5020	5000	707
255	20231011	142900	1409771245	5020	5020	5020	5020	503
256	20231011	142800	1407246185	5020	5020	5020	5020	35
257	20231011	142700	1407070485	5020	5020	5020	5020	228
258	20231011	142600	1405925925	5020	5010	5020	5010	2114
259	20231011	142500	1395332325	5010	5020	5020	5010	1214
260	20231011	142400	1389250145	5020	5020	5020	5010	1301
261	20231011	142300	1382719635	5020	5020	5020	5020	1
262	20231011	142200	1382714615	5010	5020	5020	5010	669
263	20231011	142100	1379356285	5010	5020	5020	5010	120
264	20231011	142000	1378754085	5020	5020	5020	5020	284
265	20231011	141900	1377328405	5020	5020	5020	5020	4
266	20231011	141800	1377308325	5020	5010	5020	5010	383
267	20231011	141700	1375387175	5010	5010	5010	5000	4506
268	20231011	141600	1352813115	5010	5000	5010	5000	755
269	20231011	141500	1349038075	5010	5000	5010	5000	474
270	20231011	141400	1346666575	5000	5000	5000	5000	0
271	20231011	141300	1346666575	5000	5000	5010	5000	396
272	20231011	141200	1344684335	5000	5000	5000	5000	161
273	20231011	141100	1343879335	5010	5010	5010	5010	4
274	20231011	141000	1343859295	5010	5000	5010	5000	428
275	20231011	140900	1341717245	5000	5000	5000	5000	35
276	20231011	140800	1341542245	4995	5000	5000	4995	202
277	20231011	140700	1340533140	5000	5000	5000	5000	1643
278	20231011	140600	1332318140	5000	5010	5010	5000	394
279	20231011	140500	1330345900	5010	5010	5010	5010	63
280	20231011	140400	1330030270	5010	5000	5010	5000	11
281	20231011	140300	1329975260	5000	5010	5010	5000	652
282	20231011	140200	1326712740	5010	5010	5010	5010	119
283	20231011	140100	1326116550	5010	5010	5010	5010	235
284	20231011	140000	1324939200	5020	5020	5020	5020	4
285	20231011	135900	1324919120	5020	5010	5020	5010	192
286	20231011	135800	1323956950	5020	5020	5020	5020	3
287	20231011	135700	1323941890	5020	5020	5020	5020	293
288	20231011	135600	1322471030	5020	5020	5020	5020	16
289	20231011	135500	1322390710	5010	5020	5030	5010	311
290	20231011	135400	1320829790	5010	5010	5020	5010	231
291	20231011	135300	1319672470	5020	5030	5030	5020	1486
292	20231011	135200	1312212550	5030	5030	5030	5030	281
293	20231011	135100	1310799120	5030	5030	5030	5020	520
294	20231011	135000	1308186210	5030	5030	5030	5030	20
295	20231011	134900	1308085610	5030	5040	5040	5030	1362
296	20231011	134800	1301232520	5030	5040	5040	5030	2
297	20231011	134700	1301222450	5030	5040	5040	5030	187
298	20231011	134600	1300281820	5040	5040	5040	5040	379
299	20231011	134500	1298371660	5040	5040	5040	5040	268
300	20231011	134400	1297020940	5030	5040	5040	5030	253
301	20231011	134300	1295748160	5040	5040	5040	5040	0
302	20231011	134200	1295748160	5040	5040	5050	5040	2176
303	20231011	134100	1284775320	5040	5040	5040	5040	1241
304	20231011	134000	1278520680	5050	5050	5050	5050	33
305	20231011	133900	1278354030	5040	5030	5040	5030	653
306	20231011	133800	1275067210	5040	5040	5040	5040	1909
307	20231011	133700	1265445850	5040	5040	5040	5040	151
308	20231011	133600	1264684810	5040	5040	5040	5040	10
309	20231011	133500	1264634410	5050	5030	5050	5030	813
310	20231011	133400	1260539630	5020	5040	5040	5020	61
311	20231011	133300	1260232760	5040	5040	5040	5040	0
312	20231011	133200	1260232760	5040	5060	5060	5040	12
313	20231011	133100	1260172160	5060	5030	5060	5020	7879
314	20231011	133000	1220404650	5030	5030	5030	5020	186
315	20231011	132900	1219469390	5030	5030	5030	5030	501
316	20231011	132800	1216949360	5040	5040	5040	5040	432
317	20231011	132700	1214772080	5030	5040	5040	5030	9
318	20231011	132600	1214726780	5040	5040	5040	5030	200
319	20231011	132500	1213719490	5040	5050	5050	5040	432
320	20231011	132400	1211541510	5050	5050	5050	5050	525
321	20231011	132300	1208890260	5050	5040	5050	5040	7415
322	20231011	132200	1171446790	5040	5050	5050	5030	2792
323	20231011	132100	1157366690	5050	5030	5050	5030	5172
324	20231011	132000	1131314170	5030	5030	5030	5020	1291
325	20231011	131900	1124820690	5020	5020	5030	5020	312
326	20231011	131800	1123254350	5030	5030	5030	5030	816
327	20231011	131700	1119149870	5020	5020	5020	5020	4831
328	20231011	131600	1094898250	5020	5010	5020	5010	1982
329	20231011	131500	1084954340	5000	5000	5000	5000	4225
330	20231011	131400	1063829340	5000	5000	5000	5000	253
331	20231011	131300	1062564340	4995	4995	4995	4995	1
332	20231011	131200	1062559345	4995	4995	5000	4995	1541
333	20231011	131100	1054861935	5000	5000	5000	5000	100
334	20231011	131000	1054361935	5000	5000	5000	5000	329
335	20231011	130900	1052716935	5000	4995	5000	4995	330
336	20231011	130800	1051068535	4995	5000	5000	4995	228
337	20231011	130700	1049928555	5010	5010	5010	5010	999
338	20231011	130600	1044923565	5010	5010	5020	5010	4266
339	20231011	130500	1023549905	5010	5010	5010	4995	649
340	20231011	130400	1020308065	5010	4995	5010	4995	1793
341	20231011	130300	1011351970	4995	5000	5000	4995	3796
342	20231011	130200	992388920	5010	5010	5010	5000	1283
343	20231011	130100	985973090	5000	5000	5010	5000	911
344	20231011	130000	981418030	5000	5000	5000	5000	967
345	20231011	125900	976583030	5000	5000	5000	5000	1554
346	20231011	125800	968813030	5000	5000	5000	5000	0
347	20231011	125700	968813030	5000	4995	5000	4995	1025
348	20231011	125600	963688035	5000	5000	5000	4995	456
349	20231011	125500	961409180	5000	5000	5000	5000	45
350	20231011	125400	961184180	4995	4995	4995	4995	598
351	20231011	125300	958197170	5000	5000	5000	4995	819
352	20231011	125200	954105120	5000	4995	5000	4995	736
353	20231011	125100	950428795	4995	4995	4995	4995	170
354	20231011	125000	949579645	4995	5000	5000	4995	8
355	20231011	124900	949539650	5000	5000	5000	5000	227
356	20231011	124800	948404650	5000	5000	5000	5000	0
357	20231011	124700	948404650	5000	5000	5000	5000	201
358	20231011	124600	947399650	5000	5000	5000	4995	2759
359	20231011	124500	933614260	4995	5000	5000	4995	1566
360	20231011	124400	925791030	5000	5000	5000	5000	5
361	20231011	124300	925766030	5000	4990	5000	4990	118
362	20231011	124200	925176540	4995	4995	4995	4995	1656
363	20231011	124100	916904820	4995	4995	4995	4995	1
364	20231011	124000	916899825	4995	4995	4995	4995	11
365	20231011	123900	916844880	5000	4995	5000	4995	450
366	20231011	123800	914596625	4995	4995	4995	4995	104
367	20231011	123700	914077145	4995	4995	4995	4995	458
368	20231011	123600	911789435	5000	4995	5000	4990	4645
369	20231011	123500	888570365	4995	4995	4995	4995	873
370	20231011	123400	884209730	4995	4995	4995	4995	348
371	20231011	123300	882471470	4995	4995	4995	4995	6459
372	20231011	123200	850208765	4990	4985	4990	4985	9343
373	20231011	123100	803621825	4980	4980	4985	4980	2006
374	20231011	123000	793631920	4985	4985	4985	4985	174
375	20231011	122900	792764530	4985	4980	4985	4980	229
376	20231011	122800	791624090	4985	4985	4985	4985	705
377	20231011	122700	788109665	4985	4985	4985	4985	0
378	20231011	122600	788109665	4985	4985	4985	4985	0
379	20231011	122500	788109665	4985	4985	4985	4985	416
380	20231011	122400	786035905	4985	4980	4985	4980	2
381	20231011	122300	786025940	4980	4985	4985	4980	536
382	20231011	122200	783355110	4980	4980	4980	4980	321
383	20231011	122100	781756530	4985	4980	4985	4975	754
384	20231011	122000	778000615	4980	4975	4980	4975	183
385	20231011	121900	777089865	4980	4980	4980	4980	0
386	20231011	121800	777089865	4980	4980	4980	4980	223
387	20231011	121700	775979325	4980	4980	4980	4980	0
388	20231011	121600	775979325	4980	4980	4980	4980	0
389	20231011	121500	775979325	4980	4980	4980	4980	103
390	20231011	121400	775466385	4980	4975	4980	4975	424
391	20231011	121300	773355865	4980	4980	4980	4980	25
392	20231011	121200	773231365	4985	4985	4985	4985	3
393	20231011	121100	773216410	4985	4985	4985	4985	223
394	20231011	121000	772104755	4985	4985	4985	4980	270
395	20231011	120900	770759555	4985	4980	4985	4980	6
396	20231011	120800	770729650	4980	4985	4985	4980	11
397	20231011	120700	770674850	4985	4980	4985	4980	224
398	20231011	120600	769559260	4980	4975	4980	4975	14
399	20231011	120500	769489545	4975	4975	4980	4975	223
400	20231011	120400	768379750	4975	4975	4975	4975	223
401	20231011	120300	767270325	4975	4975	4975	4975	0
402	20231011	120200	767270325	4975	4975	4975	4975	29
403	20231011	120100	767126050	4975	4975	4975	4975	363
404	20231011	120000	765320125	4975	4980	4980	4975	299
405	20231011	115900	763831280	4980	4975	4980	4975	202
406	20231011	115800	762826325	4980	4980	4980	4980	0
407	20231011	115700	762826325	4980	4980	4980	4975	425
408	20231011	115600	760710830	4975	4975	4975	4975	3
409	20231011	115500	760695905	4975	4980	4980	4975	271
410	20231011	115400	759347085	4980	4980	4980	4980	0
411	20231011	115300	759347085	4980	4980	4980	4975	246
412	20231011	115200	758122010	4980	4980	4980	4980	4
413	20231011	115100	758102090	4980	4980	4980	4980	510
414	20231011	115000	755562290	4980	4980	4980	4980	36
415	20231011	114900	755383010	4980	4980	4980	4980	0
416	20231011	114800	755383010	4980	4975	4980	4970	1931
417	20231011	114700	745778615	4980	4975	4980	4975	23
418	20231011	114600	745664175	4980	4980	4980	4980	224
419	20231011	114500	744548655	4980	4975	4980	4975	426
420	20231011	114400	742428540	4975	4975	4975	4975	2
421	20231011	114300	742418590	4980	4980	4980	4980	0
422	20231011	114200	742418590	4980	4960	4980	4960	2108
423	20231011	114100	731952460	4965	4970	4970	4965	1291
424	20231011	114000	725541955	4980	4980	4980	4980	182
425	20231011	113900	724635595	4970	4965	4970	4965	2
426	20231011	113800	724625660	4965	4975	4975	4965	1345
427	20231011	113700	717944790	4975	4975	4975	4975	61
428	20231011	113600	717641315	4980	4980	4980	4980	31
429	20231011	113500	717486935	4980	4980	4980	4980	118
430	20231011	113400	716899295	4980	4980	4980	4980	0
431	20231011	113300	716899295	4980	4975	4980	4965	775
432	20231011	113200	713050615	4980	4980	4980	4980	224
433	20231011	113100	711935095	4980	4980	4980	4980	0
434	20231011	113000	711935095	4980	4980	4980	4980	51
435	20231011	112900	711681115	4980	4970	4980	4965	2267
436	20231011	112800	700420100	4965	4965	4965	4965	894
437	20231011	112700	695981390	4970	4970	4970	4970	114
438	20231011	112600	695414810	4970	4975	4975	4970	2146
439	20231011	112500	684748425	4975	4975	4975	4975	122
440	20231011	112400	684141475	4970	4970	4975	4970	420
441	20231011	112300	682052930	4970	4970	4970	4970	1
442	20231011	112200	682047960	4970	4975	4975	4970	318
443	20231011	112100	680467495	4965	4965	4965	4965	30
444	20231011	112000	680318545	4975	4965	4975	4965	138
445	20231011	111900	679632430	4965	4970	4970	4965	129
446	20231011	111800	678991360	4970	4970	4970	4970	464
447	20231011	111700	676685280	4970	4965	4970	4965	107
448	20231011	111600	676153495	4965	4965	4965	4965	0
449	20231011	111500	676153495	4965	4975	4975	4965	2773
450	20231011	111400	662377510	4970	4970	4970	4970	1
451	20231011	111300	662372540	4975	4975	4975	4975	200
452	20231011	111200	661377540	4975	4975	4975	4975	0
453	20231011	111100	661377540	4975	4975	4975	4975	224
454	20231011	111000	660263140	4980	4970	4980	4970	104
455	20231011	110900	659745485	4970	4970	4970	4970	109
456	20231011	110800	659203755	4970	4970	4970	4970	273
457	20231011	110700	657846945	4970	4970	4970	4970	0
458	20231011	110600	657846945	4970	4970	4970	4970	0
459	20231011	110500	657846945	4970	4970	4970	4970	308
460	20231011	110400	656316185	4970	4965	4970	4965	245
461	20231011	110300	655098540	4960	4955	4960	4955	420
462	20231011	110200	653016510	4960	4960	4960	4960	239
463	20231011	110100	651831070	4960	4960	4960	4960	51
464	20231011	110000	651578110	4960	4970	4970	4960	66
465	20231011	105900	651250120	4970	4950	4970	4950	1127
466	20231011	105800	645668265	4950	4955	4955	4950	566
467	20231011	105700	642865635	4955	4960	4960	4955	739
468	20231011	105600	639202890	4965	4965	4965	4955	256
469	20231011	105500	637934200	4960	4955	4965	4955	317
470	20231011	105400	636362050	4955	4965	4965	4955	502
471	20231011	105300	633872280	4960	4960	4960	4960	2
472	20231011	105200	633862360	4960	4960	4960	4955	378
473	20231011	105100	631988735	4960	4965	4965	4960	1689
474	20231011	105000	623609160	4970	4965	4970	4965	1427
475	20231011	104900	616522905	4970	4970	4970	4970	2088
476	20231011	104800	606145545	4970	4970	4970	4970	10
477	20231011	104700	606095845	4975	4975	4975	4975	866
478	20231011	104600	601787495	4970	4975	4975	4970	301
479	20231011	104500	600291520	4970	4975	4975	4970	401
480	20231011	104400	598297795	4975	4975	4980	4975	1376
481	20231011	104300	591450715	4985	4980	4985	4980	909
482	20231011	104200	586922350	4985	4980	4985	4980	831
483	20231011	104100	582783945	4975	4975	4975	4975	183
484	20231011	104000	581873520	4980	4980	4980	4980	366
485	20231011	103900	580050840	4980	4980	4980	4980	0
486	20231011	103800	580050840	4980	4975	4980	4975	471
487	20231011	103700	577706415	4975	4975	4975	4975	0
488	20231011	103600	577706415	4975	4980	4980	4975	381
489	20231011	103500	575809820	4980	4980	4980	4980	2
490	20231011	103400	575799860	4980	4980	4980	4980	280
491	20231011	103300	574405460	4980	4980	4980	4975	324
492	20231011	103200	572792440	4975	4975	4975	4975	1
493	20231011	103100	572787465	4975	4975	4975	4975	134
494	20231011	103000	572120815	4980	4980	4980	4980	133
495	20231011	102900	571458475	4975	4980	4980	4975	477
496	20231011	102800	569084285	4975	4975	4980	4975	186
497	20231011	102700	568158930	4975	4975	4975	4975	390
498	20231011	102600	566218680	4980	4980	4980	4980	278
499	20231011	102500	564834240	4980	4980	4980	4980	80
500	20231011	102400	564435840	4980	4980	4980	4980	49
501	20231011	102300	564191820	4980	4980	4985	4980	583
502	20231011	102200	561287490	4980	4980	4980	4980	224
503	20231011	102100	560171970	4980	4980	4985	4980	997
504	20231011	102000	555205275	4975	4975	4985	4975	3317
505	20231011	101900	538682675	4980	4980	4980	4975	458
506	20231011	101800	536402985	4980	4980	4980	4975	277
507	20231011	101700	535023535	4980	4980	4980	4980	2
508	20231011	101600	535013575	4980	4980	4980	4980	0
509	20231011	101500	535013575	4980	4980	4980	4980	100
510	20231011	101400	534515575	4980	4980	4980	4980	119
511	20231011	101300	533922955	4980	4980	4980	4980	1714
512	20231011	101200	525387235	4980	4980	4980	4980	2575
513	20231011	101100	512563735	4980	4965	4980	4965	287
514	20231011	101000	511137490	4970	4970	4970	4970	527
515	20231011	100900	508518300	4970	4975	4975	4970	1392
516	20231011	100800	501594210	4980	4975	4980	4975	113
517	20231011	100700	501031535	4970	4975	4975	4970	3185
518	20231011	100600	485197465	4975	4970	4975	4970	213
519	20231011	100500	484137845	4975	4955	4975	4955	1202
520	20231011	100400	478162920	4950	4950	4950	4950	0
521	20231011	100300	478162920	4950	4960	4960	4950	150
522	20231011	100200	477420100	4955	4965	4965	4955	6064
523	20231011	100100	447346530	4970	4970	4970	4970	1675
524	20231011	100000	439021780	4975	4980	4980	4975	377
525	20231011	095900	437145170	4980	4975	4980	4975	5077
526	20231011	095800	411886970	4980	4990	4990	4980	1159
527	20231011	095700	406114125	4990	4985	4990	4980	229
528	20231011	095600	404972575	4985	4985	4990	4985	290
529	20231011	095500	403526420	4990	4990	4990	4985	72
530	20231011	095400	403167145	4990	4990	4990	4985	108
531	20231011	095300	402628255	4990	4990	4990	4985	9
532	20231011	095200	402583370	4985	4985	4985	4985	151
533	20231011	095100	401830635	4985	4985	4985	4985	102
534	20231011	095000	401322165	4985	4985	4985	4985	87
535	20231011	094900	400888470	4980	4980	4980	4980	2
536	20231011	094800	400878510	4980	4975	4985	4975	1395
537	20231011	094700	393931495	4980	4985	4985	4975	1452
538	20231011	094600	386704225	4985	4985	4985	4980	129
539	20231011	094500	386061710	4985	4985	4985	4985	615
540	20231011	094400	382995935	4985	4980	4985	4980	152
541	20231011	094300	382238370	4980	4980	4985	4980	488
542	20231011	094200	379808115	4980	4985	4985	4980	570
543	20231011	094100	376969505	4980	4985	4985	4980	59
544	20231011	094000	376675435	4985	4980	4985	4980	151
545	20231011	093900	375922730	4980	4975	4990	4975	239
546	20231011	093800	374730215	4990	4990	4990	4975	3042
547	20231011	093700	359587085	4985	4985	4990	4985	406
548	20231011	093600	357561760	4985	4990	4990	4985	257
549	20231011	093500	356279410	4990	4990	4995	4990	122
550	20231011	093400	355670305	4995	4990	4995	4990	1055
551	20231011	093300	350401120	4990	4990	4995	4990	628
552	20231011	093200	347266625	4995	4990	4995	4990	372
553	20231011	093100	345410325	4990	4995	4995	4990	1886
554	20231011	093000	335990315	4990	4995	4995	4990	362
555	20231011	092900	334182940	4990	4990	4990	4990	1101
556	20231011	092800	328688950	4995	4995	4995	4995	205
557	20231011	092700	327664975	4990	4985	4995	4985	530
558	20231011	092600	325020300	4990	4985	4990	4985	399
559	20231011	092500	323030770	4985	4985	4995	4985	2462
560	20231011	092400	310745750	4985	4995	4995	4985	3243
561	20231011	092300	294557270	4990	4990	4995	4990	381
562	20231011	092200	292654955	4990	4990	4995	4990	199
563	20231011	092100	291661605	4990	4990	4995	4990	1434
564	20231011	092000	284499130	4995	4985	4995	4985	2479
565	20231011	091900	272130640	4985	4990	4990	4980	1075
566	20231011	091800	266771525	4990	4990	4990	4985	519
567	20231011	091700	264182585	4985	4990	4995	4985	1280
568	20231011	091600	257794500	4990	4985	4995	4985	157
569	20231011	091500	257011125	5000	4990	5000	4990	201
570	20231011	091400	256007125	4995	5000	5010	4990	8796
571	20231011	091300	212026235	5000	4975	5000	4970	5072
572	20231011	091200	186701810	4970	4980	4980	4970	1988
573	20231011	091100	176802425	4985	4985	4990	4985	480
574	20231011	091000	174409470	4985	4990	4990	4980	5845
575	20231011	090900	145253240	4995	4990	4995	4990	823
576	20231011	090800	141142385	4990	4995	4995	4990	730
577	20231011	090700	137499680	4990	4990	4990	4985	1769
578	20231011	090600	128672400	4990	4985	4990	4985	512
579	20231011	090500	126117620	4990	4985	4990	4985	937
580	20231011	090400	121442070	4990	4960	4990	4960	1800
581	20231011	090300	112490550	4960	4940	4960	4940	3163
582	20231011	090200	96831305	4950	4950	4955	4945	877
583	20231011	090100	92489885	4950	4930	4960	4930	729
584	20231011	090000	88878020	4930	4900	4930	4900	16142