KissMeData/011320/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185100	427786920	4910	4910	4910	4910	4008
3	20231017	185000	427786920	4910	4910	4910	4910	0
4	20231017	184900	427786920	4910	4910	4910	4910	0
5	20231017	184800	427786920	4910	4910	4910	4910	0
6	20231017	184700	427786920	4910	4910	4910	4910	0
7	20231017	184600	427786920	4910	4910	4910	4910	0
8	20231017	184500	427786920	4910	4910	4910	4910	0
9	20231017	184400	427786920	4910	4910	4910	4910	0
10	20231017	184300	427786920	4910	4910	4910	4910	0
11	20231017	184200	427786920	4910	4910	4910	4910	0
12	20231017	184100	427786920	4910	4910	4910	4910	0
13	20231017	184000	427786920	4910	4910	4910	4910	0
14	20231017	183900	427786920	4910	4910	4910	4910	0
15	20231017	183800	427786920	4910	4910	4910	4910	0
16	20231017	183700	427786920	4910	4910	4910	4910	0
17	20231017	183600	427786920	4910	4910	4910	4910	0
18	20231017	183500	427786920	4910	4910	4910	4910	0
19	20231017	183400	427786920	4910	4910	4910	4910	0
20	20231017	183300	427786920	4910	4910	4910	4910	0
21	20231017	183200	427786920	4910	4910	4910	4910	0
22	20231017	183100	427786920	4910	4910	4910	4910	0
23	20231017	183000	427786920	4910	4910	4910	4910	0
24	20231017	182900	427786920	4910	4910	4910	4910	0
25	20231017	182800	427786920	4910	4910	4910	4910	0
26	20231017	182700	427786920	4910	4910	4910	4910	0
27	20231017	182600	427786920	4910	4910	4910	4910	0
28	20231017	182500	427786920	4910	4910	4910	4910	0
29	20231017	182400	427786920	4910	4910	4910	4910	0
30	20231017	182300	427786920	4910	4910	4910	4910	0
31	20231017	182200	427786920	4910	4910	4910	4910	0
32	20231017	182100	427786920	4910	4910	4910	4910	4008
33	20231017	182000	427786920	4910	4910	4910	4910	0
34	20231017	181900	427786920	4910	4910	4910	4910	0
35	20231017	181800	427786920	4910	4910	4910	4910	0
36	20231017	181700	427786920	4910	4910	4910	4910	0
37	20231017	181600	427786920	4910	4910	4910	4910	0
38	20231017	181500	427786920	4910	4910	4910	4910	0
39	20231017	181400	427786920	4910	4910	4910	4910	0
40	20231017	181300	427786920	4910	4910	4910	4910	0
41	20231017	181200	427786920	4910	4910	4910	4910	0
42	20231017	181100	427786920	4910	4910	4910	4910	0
43	20231017	181000	427786920	4910	4910	4910	4910	0
44	20231017	180900	427786920	4910	4910	4910	4910	0
45	20231017	180800	427786920	4910	4910	4910	4910	0
46	20231017	180700	427786920	4910	4910	4910	4910	0
47	20231017	180600	427786920	4910	4910	4910	4910	0
48	20231017	180500	427786920	4910	4910	4910	4910	0
49	20231017	180400	427786920	4910	4910	4910	4910	0
50	20231017	180300	427786920	4910	4910	4910	4910	0
51	20231017	180200	427786920	4910	4910	4910	4910	0
52	20231017	180100	427786920	4910	4910	4910	4910	0
53	20231017	180000	427786920	4910	4910	4910	4910	0
54	20231017	175900	427786920	4910	4910	4910	4910	0
55	20231017	175800	427786920	4910	4910	4910	4910	0
56	20231017	175700	427786920	4910	4910	4910	4910	0
57	20231017	175600	427786920	4910	4910	4910	4910	0
58	20231017	175500	427786920	4910	4910	4910	4910	0
59	20231017	175400	427786920	4910	4910	4910	4910	0
60	20231017	175300	427786920	4910	4910	4910	4910	0
61	20231017	175200	427786920	4910	4910	4910	4910	0
62	20231017	175100	427786920	4910	4910	4910	4910	4008
63	20231017	175000	427786920	4910	4910	4910	4910	0
64	20231017	174900	427786920	4910	4910	4910	4910	0
65	20231017	174800	427786920	4910	4910	4910	4910	0
66	20231017	174700	427786920	4910	4910	4910	4910	0
67	20231017	174600	427786920	4910	4910	4910	4910	0
68	20231017	174500	427786920	4910	4910	4910	4910	0
69	20231017	174400	427786920	4910	4910	4910	4910	0
70	20231017	174300	427786920	4910	4910	4910	4910	0
71	20231017	174200	427786920	4910	4910	4910	4910	0
72	20231017	174100	427786920	4910	4910	4910	4910	0
73	20231017	174000	427786920	4910	4910	4910	4910	0
74	20231017	173900	427786920	4910	4910	4910	4910	0
75	20231017	173800	427786920	4910	4910	4910	4910	0
76	20231017	173700	427786920	4910	4910	4910	4910	0
77	20231017	173600	427786920	4910	4910	4910	4910	0
78	20231017	173500	427786920	4910	4910	4910	4910	0
79	20231017	173400	427786920	4910	4910	4910	4910	0
80	20231017	173300	427786920	4910	4910	4910	4910	0
81	20231017	173200	427786920	4910	4910	4910	4910	0
82	20231017	173100	427786920	4910	4910	4910	4910	0
83	20231017	173000	427786920	4910	4910	4910	4910	0
84	20231017	172900	427786920	4910	4910	4910	4910	0
85	20231017	172800	427786920	4910	4910	4910	4910	0
86	20231017	172700	427786920	4910	4910	4910	4910	0
87	20231017	172600	427786920	4910	4910	4910	4910	0
88	20231017	172500	427786920	4910	4910	4910	4910	0
89	20231017	172400	427786920	4910	4910	4910	4910	0
90	20231017	172300	427786920	4910	4910	4910	4910	0
91	20231017	172200	427786920	4910	4910	4910	4910	0
92	20231017	172100	427786920	4910	4910	4910	4910	4008
93	20231017	172000	427786920	4910	4910	4910	4910	0
94	20231017	171900	427786920	4910	4910	4910	4910	0
95	20231017	171800	427786920	4910	4910	4910	4910	0
96	20231017	171700	427786920	4910	4910	4910	4910	0
97	20231017	171600	427786920	4910	4910	4910	4910	0
98	20231017	171500	427786920	4910	4910	4910	4910	0
99	20231017	171400	427786920	4910	4910	4910	4910	0
100	20231017	171300	427786920	4910	4910	4910	4910	0
101	20231017	171200	427786920	4910	4910	4910	4910	0
102	20231017	171100	427786920	4910	4910	4910	4910	0
103	20231017	171000	427786920	4910	4910	4910	4910	0
104	20231017	170900	427786920	4910	4910	4910	4910	0
105	20231017	170800	427786920	4910	4910	4910	4910	0
106	20231017	170700	427786920	4910	4910	4910	4910	0
107	20231017	170600	427786920	4910	4910	4910	4910	0
108	20231017	170500	427786920	4910	4910	4910	4910	0
109	20231017	170400	427786920	4910	4910	4910	4910	0
110	20231017	170300	427786920	4910	4910	4910	4910	0
111	20231017	170200	427786920	4910	4910	4910	4910	0
112	20231017	170100	427786920	4910	4910	4910	4910	0
113	20231017	170000	427786920	4910	4910	4910	4910	0
114	20231017	165900	427786920	4910	4910	4910	4910	0
115	20231017	165800	427786920	4910	4910	4910	4910	0
116	20231017	165700	427786920	4910	4910	4910	4910	0
117	20231017	165600	427786920	4910	4910	4910	4910	0
118	20231017	165500	427786920	4910	4910	4910	4910	0
119	20231017	165400	427786920	4910	4910	4910	4910	0
120	20231017	165300	427786920	4910	4910	4910	4910	0
121	20231017	165200	427786920	4910	4910	4910	4910	0
122	20231017	165100	427786920	4910	4910	4910	4910	4008
123	20231017	165000	427786920	4910	4910	4910	4910	0
124	20231017	164900	427786920	4910	4910	4910	4910	0
125	20231017	164800	427786920	4910	4910	4910	4910	0
126	20231017	164700	427786920	4910	4910	4910	4910	0
127	20231017	164600	427786920	4910	4910	4910	4910	0
128	20231017	164500	427786920	4910	4910	4910	4910	0
129	20231017	164400	427786920	4910	4910	4910	4910	0
130	20231017	164300	427786920	4910	4910	4910	4910	0
131	20231017	164200	427786920	4910	4910	4910	4910	0
132	20231017	164100	427786920	4910	4910	4910	4910	0
133	20231017	164000	427786920	4910	4910	4910	4910	0
134	20231017	163900	427786920	4910	4910	4910	4910	0
135	20231017	163800	427786920	4910	4910	4910	4910	0
136	20231017	163700	427786920	4910	4910	4910	4910	0
137	20231017	163600	427786920	4910	4910	4910	4910	0
138	20231017	163500	427786920	4910	4910	4910	4910	0
139	20231017	163400	427786920	4910	4910	4910	4910	0
140	20231017	163300	427786920	4910	4910	4910	4910	0
141	20231017	163200	427786920	4910	4910	4910	4910	0
142	20231017	163100	427786920	4910	4910	4910	4910	0
143	20231017	163000	427786920	4910	4910	4910	4910	0
144	20231017	162900	427786920	4910	4910	4910	4910	0
145	20231017	162800	427786920	4910	4910	4910	4910	0
146	20231017	162700	427786920	4910	4910	4910	4910	0
147	20231017	162600	427786920	4910	4910	4910	4910	0
148	20231017	162500	427786920	4910	4910	4910	4910	0
149	20231017	162400	427786920	4910	4910	4910	4910	0
150	20231017	162300	427786920	4910	4910	4910	4910	0
151	20231017	162200	427786920	4910	4910	4910	4910	0
152	20231017	162100	427786920	4910	4910	4910	4910	4008
153	20231017	162000	427786920	4910	4910	4910	4910	0
154	20231017	161900	427786920	4910	4910	4910	4910	0
155	20231017	161800	427786920	4910	4910	4910	4910	0
156	20231017	161700	427786920	4910	4910	4910	4910	0
157	20231017	161600	427786920	4910	4910	4910	4910	0
158	20231017	161500	427786920	4910	4910	4910	4910	0
159	20231017	161400	427786920	4910	4910	4910	4910	0
160	20231017	161300	427786920	4910	4910	4910	4910	0
161	20231017	161200	427786920	4910	4910	4910	4910	0
162	20231017	161100	427786920	4910	4910	4910	4910	0
163	20231017	161000	427786920	4910	4910	4910	4910	0
164	20231017	160900	427786920	4910	4910	4910	4910	0
165	20231017	160800	427786920	4910	4910	4910	4910	0
166	20231017	160700	427786920	4910	4910	4910	4910	0
167	20231017	160600	427786920	4910	4910	4910	4910	0
168	20231017	160500	427786920	4910	4910	4910	4910	0
169	20231017	160400	427786920	4910	4910	4910	4910	0
170	20231017	160300	427786920	4910	4910	4910	4910	0
171	20231017	160200	427786920	4910	4910	4910	4910	0
172	20231017	160100	427786920	4910	4910	4910	4910	0
173	20231017	160000	427786920	4910	4910	4910	4910	0
174	20231017	155900	427786920	4910	4910	4910	4910	0
175	20231017	155800	427786920	4910	4910	4910	4910	0
176	20231017	155700	427786920	4910	4910	4910	4910	0
177	20231017	155600	427786920	4910	4910	4910	4910	0
178	20231017	155500	427786920	4910	4910	4910	4910	0
179	20231017	155400	427786920	4910	4910	4910	4910	0
180	20231017	155300	427786920	4910	4910	4910	4910	0
181	20231017	155200	427786920	4910	4910	4910	4910	0
182	20231017	155100	427786920	4910	4910	4910	4910	4008
183	20231017	155000	427786920	4910	4910	4910	4910	0
184	20231017	154900	427786920	4910	4910	4910	4910	0
185	20231017	154800	427786920	4910	4910	4910	4910	0
186	20231017	154700	427786920	4910	4910	4910	4910	0
187	20231017	154600	427786920	4910	4910	4910	4910	0
188	20231017	154500	427786920	4910	4910	4910	4910	0
189	20231017	154400	427786920	4910	4910	4910	4910	0
190	20231017	154300	427786920	4910	4910	4910	4910	0
191	20231017	154200	427786920	4910	4910	4910	4910	0
192	20231017	154100	427786920	4910	4910	4910	4910	0
193	20231017	154000	427786920	4910	4910	4910	4910	0
194	20231017	153900	427786920	4910	4910	4910	4910	0
195	20231017	153800	427786920	4910	4910	4910	4910	0
196	20231017	153700	427786920	4910	4910	4910	4910	0
197	20231017	153600	427786920	4910	4910	4910	4910	0
198	20231017	153500	427786920	4910	4910	4910	4910	0
199	20231017	153400	427786920	4910	4910	4910	4910	0
200	20231017	153300	427786920	4910	4910	4910	4910	0
201	20231017	153200	427786920	4910	4910	4910	4910	0
202	20231017	153100	427786920	4910	4910	4910	4910	0
203	20231017	153000	427786920	4910	4910	4910	4910	4008
204	20231017	152900	408107640	4945	4945	4945	4945	0
205	20231017	152800	408107640	4945	4945	4945	4945	0
206	20231017	152700	408107640	4945	4945	4945	4945	0
207	20231017	152600	408107640	4945	4945	4945	4945	0
208	20231017	152500	408107640	4945	4945	4945	4945	0
209	20231017	152400	408107640	4945	4945	4945	4945	0
210	20231017	152300	408107640	4945	4945	4945	4945	0
211	20231017	152200	408107640	4945	4945	4945	4945	0
212	20231017	152100	408107640	4945	4945	4945	4945	0
213	20231017	152000	408107640	4945	4945	4945	4945	0
214	20231017	151900	408107640	4945	4945	4945	4920	6
215	20231017	151800	408078025	4945	4940	4945	4920	1226
216	20231017	151700	402039550	4940	4940	4940	4930	1321
217	20231017	151600	395524000	4945	4945	4945	4945	0
218	20231017	151500	395524000	4945	4930	4945	4930	35
219	20231017	151400	395351105	4930	4930	4930	4930	1
220	20231017	151300	395346175	4915	4915	4915	4915	0
221	20231017	151200	395346175	4915	4920	4920	4915	45
222	20231017	151100	395124925	4950	4950	4950	4950	0
223	20231017	151000	395124925	4950	4950	4950	4950	0
224	20231017	150900	395124925	4950	4950	4950	4950	0
225	20231017	150800	395124925	4950	4945	4950	4945	194
226	20231017	150700	394165590	4910	4930	4930	4910	200
227	20231017	150600	393183205	4910	4910	4910	4910	0
228	20231017	150500	393183205	4910	4925	4930	4910	4246
229	20231017	150400	372306605	4925	4925	4925	4925	0
230	20231017	150300	372306605	4925	4925	4925	4925	368
231	20231017	150200	370494205	4950	4950	4950	4950	0
232	20231017	150100	370494205	4950	4950	4950	4950	0
233	20231017	150000	370494205	4950	4945	4950	4945	162
234	20231017	145900	369692355	4920	4920	4920	4920	0
235	20231017	145800	369692355	4920	4950	4950	4920	2421
236	20231017	145700	357774215	4955	4955	4955	4955	0
237	20231017	145600	357774215	4955	4955	4955	4955	6
238	20231017	145500	357744485	4955	4955	4955	4955	0
239	20231017	145400	357744485	4955	4955	4955	4955	0
240	20231017	145300	357744485	4955	4955	4955	4955	0
241	20231017	145200	357744485	4955	4955	4955	4955	1
242	20231017	145100	357739530	4935	4950	4955	4935	60
243	20231017	145000	357442825	4930	4930	4930	4930	0
244	20231017	144900	357442825	4930	4935	4935	4930	953
245	20231017	144800	352743050	4935	4935	4935	4935	0
246	20231017	144700	352743050	4935	4925	4950	4915	1233
247	20231017	144600	346677560	4920	4945	4945	4920	2614
248	20231017	144500	333795285	4945	4945	4945	4945	0
249	20231017	144400	333795285	4945	4945	4945	4945	0
250	20231017	144300	333795285	4945	4945	4945	4945	0
251	20231017	144200	333795285	4945	4945	4945	4945	0
252	20231017	144100	333795285	4945	4945	4965	4945	182
253	20231017	144000	332895275	4945	4965	4965	4945	31
254	20231017	143900	332741380	4945	4965	4965	4945	735
255	20231017	143800	329103375	4965	4970	4970	4965	44
256	20231017	143700	328884910	4960	4960	4960	4960	0
257	20231017	143600	328884910	4960	4960	4960	4960	1
258	20231017	143500	328879950	4955	4955	4955	4955	0
259	20231017	143400	328879950	4955	4955	4955	4955	3
260	20231017	143300	328865085	4960	4960	4960	4960	0
261	20231017	143200	328865085	4960	4955	4960	4955	22
262	20231017	143100	328756060	4955	4960	4960	4955	9
263	20231017	143000	328711455	4960	4960	4960	4960	2
264	20231017	142900	328701535	4955	4955	4955	4955	141
265	20231017	142800	328002880	4960	4960	4960	4960	0
266	20231017	142700	328002880	4960	4960	4960	4960	0
267	20231017	142600	328002880	4960	4960	4960	4960	0
268	20231017	142500	328002880	4960	4960	4960	4960	0
269	20231017	142400	328002880	4960	4960	4960	4960	0
270	20231017	142300	328002880	4960	4970	4970	4960	237
271	20231017	142200	326827340	4970	4965	4970	4965	10
272	20231017	142100	326777645	4970	4970	4970	4970	0
273	20231017	142000	326777645	4970	4970	4970	4970	10
274	20231017	141900	326727945	4970	4970	4970	4970	0
275	20231017	141800	326727945	4970	4970	4970	4970	0
276	20231017	141700	326727945	4970	4970	4970	4970	0
277	20231017	141600	326727945	4970	4970	4970	4970	0
278	20231017	141500	326727945	4970	4970	4970	4970	0
279	20231017	141400	326727945	4970	4970	4970	4970	0
280	20231017	141300	326727945	4970	4970	4970	4970	10
281	20231017	141200	326678245	4970	4970	4970	4970	70
282	20231017	141100	326330345	4970	4960	4970	4960	2
283	20231017	141000	326320415	4960	4970	4970	4960	101
284	20231017	140900	325818455	4970	4970	4970	4970	0
285	20231017	140800	325818455	4970	4970	4970	4970	0
286	20231017	140700	325818455	4970	4970	4970	4970	0
287	20231017	140600	325818455	4970	4970	4970	4970	10
288	20231017	140500	325768755	4970	4965	4980	4965	570
289	20231017	140400	322938685	4970	4970	4970	4970	0
290	20231017	140300	322938685	4970	4970	4970	4970	426
291	20231017	140200	320821465	4985	4985	4985	4985	0
292	20231017	140100	320821465	4985	4985	4985	4985	0
293	20231017	140000	320821465	4985	4985	4985	4985	1
294	20231017	135900	320816480	4975	4985	4985	4975	300
295	20231017	135800	319322980	4985	4985	4985	4985	0
296	20231017	135700	319322980	4985	4985	4985	4975	2196
297	20231017	135600	308386620	4990	4990	4990	4990	0
298	20231017	135500	308386620	4990	4990	4990	4990	0
299	20231017	135400	308386620	4990	4990	4990	4990	5
300	20231017	135300	308361670	4995	4995	4995	4995	0
301	20231017	135200	308361670	4995	4995	4995	4995	0
302	20231017	135100	308361670	4995	4995	4995	4995	0
303	20231017	135000	308361670	4995	4995	4995	4995	0
304	20231017	134900	308361670	4995	4995	4995	4995	0
305	20231017	134800	308361670	4995	4990	4995	4990	30
306	20231017	134700	308211840	4990	4990	4990	4990	0
307	20231017	134600	308211840	4990	4990	4990	4990	296
308	20231017	134500	306734800	4990	4990	4990	4990	0
309	20231017	134400	306734800	4990	4990	4990	4990	0
310	20231017	134300	306734800	4990	4990	4990	4990	260
311	20231017	134200	305437400	4990	4990	4990	4990	0
312	20231017	134100	305437400	4990	4990	4990	4990	0
313	20231017	134000	305437400	4990	4990	4990	4990	26
314	20231017	133900	305307660	4990	4990	4990	4990	5
315	20231017	133800	305282710	4990	4990	4990	4990	0
316	20231017	133700	305282710	4990	4985	4990	4985	180
317	20231017	133600	304385310	4985	4985	4985	4985	0
318	20231017	133500	304385310	4985	4985	4985	4985	13
319	20231017	133400	304320505	4990	4990	4990	4990	25
320	20231017	133300	304195755	4990	4990	4990	4990	0
321	20231017	133200	304195755	4990	4990	4990	4990	20
322	20231017	133100	304095955	4985	4985	4985	4985	0
323	20231017	133000	304095955	4985	4985	4985	4985	0
324	20231017	132900	304095955	4985	4985	4985	4985	41
325	20231017	132800	303891570	4985	4985	4985	4985	0
326	20231017	132700	303891570	4985	4985	4985	4985	0
327	20231017	132600	303891570	4985	4985	4985	4985	0
328	20231017	132500	303891570	4985	4985	4985	4985	108
329	20231017	132400	303353190	4990	4990	4990	4990	0
330	20231017	132300	303353190	4990	4995	4995	4990	242
331	20231017	132200	302145410	4990	4990	4990	4990	0
332	20231017	132100	302145410	4990	4990	4990	4990	0
333	20231017	132000	302145410	4990	4990	4990	4990	594
334	20231017	131900	299181350	4990	4990	4990	4990	0
335	20231017	131800	299181350	4990	4990	4990	4990	170
336	20231017	131700	298333050	4995	4995	4995	4995	211
337	20231017	131600	297279105	5000	5000	5000	5000	10
338	20231017	131500	297229105	5000	5000	5000	5000	20
339	20231017	131400	297129105	5010	5010	5010	5010	0
340	20231017	131300	297129105	5010	5010	5010	5010	0
341	20231017	131200	297129105	5010	5010	5010	5010	0
342	20231017	131100	297129105	5010	5010	5010	5010	0
343	20231017	131000	297129105	5010	5010	5010	5010	0
344	20231017	130900	297129105	5010	5010	5010	5010	0
345	20231017	130800	297129105	5010	5010	5010	5010	0
346	20231017	130700	297129105	5010	5010	5010	5010	0
347	20231017	130600	297129105	5010	5010	5010	5010	0
348	20231017	130500	297129105	5010	5010	5010	5010	0
349	20231017	130400	297129105	5010	5010	5010	5010	0
350	20231017	130300	297129105	5010	5010	5010	5010	0
351	20231017	130200	297129105	5010	4990	5010	4990	2
352	20231017	130100	297119105	5000	5000	5000	5000	17
353	20231017	130000	297034105	5000	5000	5000	5000	0
354	20231017	125900	297034105	5000	5000	5000	5000	500
355	20231017	125800	294534105	5000	5000	5000	5000	0
356	20231017	125700	294534105	5000	5000	5000	5000	0
357	20231017	125600	294534105	5000	5000	5000	5000	2
358	20231017	125500	294524105	5000	5000	5000	5000	0
359	20231017	125400	294524105	5000	5000	5000	5000	0
360	20231017	125300	294524105	5000	5000	5000	5000	0
361	20231017	125200	294524105	5000	5000	5000	5000	0
362	20231017	125100	294524105	5000	5000	5000	5000	0
363	20231017	125000	294524105	5000	5000	5000	5000	0
364	20231017	124900	294524105	5000	5000	5000	5000	4
365	20231017	124800	294504105	5000	5000	5000	5000	20
366	20231017	124700	294404105	5000	5000	5000	5000	0
367	20231017	124600	294404105	5000	4990	5000	4985	572
368	20231017	124500	291546500	5000	5000	5000	5000	0
369	20231017	124400	291546500	5000	5000	5000	5000	5
370	20231017	124300	291521500	4990	4990	4990	4990	60
371	20231017	124200	291222100	4990	4990	4990	4990	0
372	20231017	124100	291222100	4990	4990	4990	4990	202
373	20231017	124000	290214120	4990	4990	4990	4990	0
374	20231017	123900	290214120	4990	4990	4990	4990	0
375	20231017	123800	290214120	4990	4990	4990	4990	0
376	20231017	123700	290214120	4990	4990	4990	4990	0
377	20231017	123600	290214120	4990	4990	4990	4990	0
378	20231017	123500	290214120	4990	4990	4990	4990	0
379	20231017	123400	290214120	4990	4990	4990	4990	0
380	20231017	123300	290214120	4990	4990	4990	4990	8
381	20231017	123200	290174200	4990	5000	5000	4990	553
382	20231017	123100	287414130	5000	5000	5000	5000	0
383	20231017	123000	287414130	5000	5000	5000	5000	0
384	20231017	122900	287414130	5000	5000	5000	5000	0
385	20231017	122800	287414130	5000	5000	5000	5000	40
386	20231017	122700	287214130	5000	5000	5000	5000	0
387	20231017	122600	287214130	5000	5000	5000	5000	0
388	20231017	122500	287214130	5000	5000	5000	5000	0
389	20231017	122400	287214130	5000	5000	5000	5000	0
390	20231017	122300	287214130	5000	5000	5000	5000	10
391	20231017	122200	287164130	5000	5000	5000	5000	0
392	20231017	122100	287164130	5000	5000	5000	5000	0
393	20231017	122000	287164130	5000	5000	5000	5000	10
394	20231017	121900	287114130	5000	5000	5000	5000	0
395	20231017	121800	287114130	5000	5000	5000	5000	0
396	20231017	121700	287114130	5000	5000	5000	5000	0
397	20231017	121600	287114130	5000	5000	5000	5000	0
398	20231017	121500	287114130	5000	5000	5000	5000	0
399	20231017	121400	287114130	5000	5000	5000	5000	0
400	20231017	121300	287114130	5000	5000	5000	5000	0
401	20231017	121200	287114130	5000	5000	5000	5000	29
402	20231017	121100	286969130	4990	4990	4990	4990	0
403	20231017	121000	286969130	4990	4990	4990	4990	0
404	20231017	120900	286969130	4990	4990	4990	4990	0
405	20231017	120800	286969130	4990	4990	4990	4990	0
406	20231017	120700	286969130	4990	4990	4990	4990	352
407	20231017	120600	285212650	5000	5000	5000	5000	1
408	20231017	120500	285207650	4995	5000	5000	4995	430
409	20231017	120400	283058100	5000	5000	5000	5000	0
410	20231017	120300	283058100	5000	5000	5000	5000	0
411	20231017	120200	283058100	5000	5000	5000	5000	0
412	20231017	120100	283058100	5000	5000	5000	5000	0
413	20231017	120000	283058100	5000	5000	5000	4995	434
414	20231017	115900	280888970	5000	5000	5000	5000	1
415	20231017	115800	280883970	5000	5000	5000	5000	0
416	20231017	115700	280883970	5000	5000	5000	5000	1
417	20231017	115600	280878970	4995	4995	4995	4995	0
418	20231017	115500	280878970	4995	4995	4995	4995	0
419	20231017	115400	280878970	4995	4995	4995	4995	0
420	20231017	115300	280878970	4995	4995	4995	4995	0
421	20231017	115200	280878970	4995	4995	4995	4995	0
422	20231017	115100	280878970	4995	4995	4995	4995	0
423	20231017	115000	280878970	4995	4995	4995	4995	0
424	20231017	114900	280878970	4995	4995	4995	4995	0
425	20231017	114800	280878970	4995	4995	4995	4995	0
426	20231017	114700	280878970	4995	4995	4995	4995	0
427	20231017	114600	280878970	4995	4995	4995	4995	377
428	20231017	114500	278995855	5000	5000	5000	5000	826
429	20231017	114400	274865855	5000	5000	5000	5000	0
430	20231017	114300	274865855	5000	5000	5000	5000	5
431	20231017	114200	274840855	4995	4995	4995	4995	241
432	20231017	114100	273637060	4995	4995	4995	4995	0
433	20231017	114000	273637060	4995	4995	4995	4995	0
434	20231017	113900	273637060	4995	4995	4995	4995	1
435	20231017	113800	273632065	4995	4995	4995	4995	0
436	20231017	113700	273632065	4995	4995	4995	4995	0
437	20231017	113600	273632065	4995	4995	4995	4995	0
438	20231017	113500	273632065	4995	4995	4995	4995	450
439	20231017	113400	271384315	4990	4990	4990	4990	0
440	20231017	113300	271384315	4990	4990	4990	4990	0
441	20231017	113200	271384315	4990	4990	4990	4990	4
442	20231017	113100	271364355	4985	4985	4985	4985	0
443	20231017	113000	271364355	4985	4985	4985	4985	0
444	20231017	112900	271364355	4985	4985	4985	4985	0
445	20231017	112800	271364355	4985	4985	4985	4985	113
446	20231017	112700	270801050	4980	4980	4980	4980	0
447	20231017	112600	270801050	4980	4980	4980	4980	0
448	20231017	112500	270801050	4980	4980	4980	4980	0
449	20231017	112400	270801050	4980	4980	4980	4980	0
450	20231017	112300	270801050	4980	4980	4980	4980	44
451	20231017	112200	270581930	4985	4985	4985	4985	0
452	20231017	112100	270581930	4985	4985	4985	4985	0
453	20231017	112000	270581930	4985	4985	4985	4985	0
454	20231017	111900	270581930	4985	4985	4985	4985	0
455	20231017	111800	270581930	4985	4985	4985	4985	1
456	20231017	111700	270576945	4985	4985	4985	4985	0
457	20231017	111600	270576945	4985	4980	4985	4980	13
458	20231017	111500	270512155	4980	4980	4980	4980	100
459	20231017	111400	270014155	4985	4985	4985	4985	4
460	20231017	111300	269994215	4980	4980	4980	4980	25
461	20231017	111200	269869715	4985	4985	4985	4985	3
462	20231017	111100	269854760	4985	4985	4985	4985	3
463	20231017	111000	269839805	4990	4990	4990	4990	4
464	20231017	110900	269819845	4990	4990	4990	4980	78
465	20231017	110800	269430645	4990	4985	4990	4985	21
466	20231017	110700	269325860	4985	4985	4985	4985	0
467	20231017	110600	269325860	4985	4985	4985	4985	0
468	20231017	110500	269325860	4985	4985	4985	4985	600
469	20231017	110400	266334860	4980	4980	4980	4980	0
470	20231017	110300	266334860	4980	4980	4980	4980	0
471	20231017	110200	266334860	4980	4985	4985	4980	86
472	20231017	110100	265906490	4985	4985	4985	4985	1
473	20231017	110000	265901505	4985	4985	4985	4985	0
474	20231017	105900	265901505	4985	4985	4985	4985	0
475	20231017	105800	265901505	4985	4985	4985	4985	10
476	20231017	105700	265851655	4985	4985	4985	4985	0
477	20231017	105600	265851655	4985	4985	4985	4985	2
478	20231017	105500	265841685	4980	4980	4980	4980	70
479	20231017	105400	265493085	4990	4990	4990	4990	0
480	20231017	105300	265493085	4990	4980	4990	4980	178
481	20231017	105200	264606635	4980	4980	4980	4980	1
482	20231017	105100	264601655	4980	4980	4980	4980	0
483	20231017	105000	264601655	4980	4980	4980	4980	0
484	20231017	104900	264601655	4980	4980	4980	4975	23
485	20231017	104800	264487120	4975	4975	4975	4975	0
486	20231017	104700	264487120	4975	4975	4975	4975	200
487	20231017	104600	263492120	4975	4975	4975	4975	0
488	20231017	104500	263492120	4975	4975	4975	4975	0
489	20231017	104400	263492120	4975	4975	4975	4975	0
490	20231017	104300	263492120	4975	4975	4975	4975	0
491	20231017	104200	263492120	4975	4975	4975	4975	0
492	20231017	104100	263492120	4975	4975	4975	4975	0
493	20231017	104000	263492120	4975	4980	4980	4975	14
494	20231017	103900	263422450	4975	4975	4980	4975	89
495	20231017	103800	262979270	4980	4980	4980	4980	0
496	20231017	103700	262979270	4980	4980	4980	4980	200
497	20231017	103600	261983270	4995	4995	4995	4995	16
498	20231017	103500	261903350	4980	4980	4980	4980	0
499	20231017	103400	261903350	4980	4980	4980	4980	291
500	20231017	103300	260454170	4985	4985	4985	4985	16
501	20231017	103200	260374410	4985	4985	4985	4985	0
502	20231017	103100	260374410	4985	4985	4985	4985	0
503	20231017	103000	260374410	4985	4985	4985	4985	14
504	20231017	102900	260304620	4995	4995	4995	4995	0
505	20231017	102800	260304620	4995	4995	4995	4995	0
506	20231017	102700	260304620	4995	4995	4995	4995	0
507	20231017	102600	260304620	4995	4995	4995	4995	0
508	20231017	102500	260304620	4995	4995	4995	4995	0
509	20231017	102400	260304620	4995	4995	4995	4995	0
510	20231017	102300	260304620	4995	4995	4995	4995	0
511	20231017	102200	260304620	4995	4995	4995	4995	0
512	20231017	102100	260304620	4995	4995	4995	4995	0
513	20231017	102000	260304620	4995	4995	4995	4995	20
514	20231017	101900	260204720	4975	4975	4975	4975	0
515	20231017	101800	260204720	4975	4975	4975	4975	404
516	20231017	101700	258194820	4995	4995	4995	4995	1
517	20231017	101600	258189825	4995	4995	4995	4995	0
518	20231017	101500	258189825	4995	4980	4995	4980	65
519	20231017	101400	257865825	4980	4980	4980	4980	534
520	20231017	101300	255206505	4980	4980	4980	4980	0
521	20231017	101200	255206505	4980	4980	4980	4980	211
522	20231017	101100	254155725	4980	4980	4980	4980	0
523	20231017	101000	254155725	4980	4980	4980	4980	5
524	20231017	100900	254130825	4995	4995	4995	4995	10
525	20231017	100800	254080875	4995	4995	4995	4995	0
526	20231017	100700	254080875	4995	4995	4995	4995	0
527	20231017	100600	254080875	4995	4995	4995	4995	1
528	20231017	100500	254075880	4980	4980	4980	4980	500
529	20231017	100400	251585880	4980	4980	4980	4980	0
530	20231017	100300	251585880	4980	4980	4980	4980	0
531	20231017	100200	251585880	4980	4980	4980	4980	0
532	20231017	100100	251585880	4980	4980	4980	4980	0
533	20231017	100000	251585880	4980	4990	4990	4980	233
534	20231017	095900	250423800	4990	4990	4990	4990	30
535	20231017	095800	250274100	4975	4975	4975	4975	0
536	20231017	095700	250274100	4975	4975	4975	4975	100
537	20231017	095600	249776600	4980	4980	4980	4980	50
538	20231017	095500	249527600	4980	4980	4980	4980	1
539	20231017	095400	249522620	4985	4985	4985	4985	0
540	20231017	095300	249522620	4985	4985	4985	4985	35
541	20231017	095200	249348145	4975	4975	4975	4975	193
542	20231017	095100	248387970	4975	4980	4980	4975	213
543	20231017	095000	247328240	4980	4980	4980	4980	6
544	20231017	094900	247298360	4980	4980	4980	4980	0
545	20231017	094800	247298360	4980	4985	4985	4980	18
546	20231017	094700	247208665	4985	4985	4985	4985	33
547	20231017	094600	247044160	4985	4990	4990	4985	173
548	20231017	094500	246181120	4990	4990	4990	4990	93
549	20231017	094400	245717050	4990	4990	5000	4990	108
550	20231017	094300	245177630	4995	4995	4995	4995	101
551	20231017	094200	244673135	4995	4995	4995	4995	2
552	20231017	094100	244663145	4995	4995	4995	4995	1331
553	20231017	094000	238014800	4995	4995	4995	4995	5
554	20231017	093900	237989825	5000	5000	5000	5000	7
555	20231017	093800	237954825	5000	5000	5000	5000	0
556	20231017	093700	237954825	5000	5000	5000	5000	339
557	20231017	093600	236259825	5000	5010	5010	5000	38
558	20231017	093500	236069695	5010	5010	5010	5010	100
559	20231017	093400	235568695	5010	5020	5020	5010	6
560	20231017	093300	235538585	5020	5020	5020	5020	3
561	20231017	093200	235523525	5020	5020	5020	5020	8
562	20231017	093100	235483365	5010	5010	5010	5010	1
563	20231017	093000	235478355	5020	4995	5020	4995	137
564	20231017	092900	234790640	5010	5000	5010	5000	1009
565	20231017	092800	229737050	5000	5000	5000	5000	0
566	20231017	092700	229737050	5000	5000	5000	5000	11
567	20231017	092600	229682050	5000	5010	5010	5000	3
568	20231017	092500	229667030	5020	5020	5020	5020	1
569	20231017	092400	229662010	5020	5020	5020	5020	140
570	20231017	092300	228959210	5010	5030	5030	5000	453
571	20231017	092200	226682860	5030	5020	5030	5020	60
572	20231017	092100	226381140	5020	5030	5030	5010	414
573	20231017	092000	224305760	5030	5030	5030	5030	2
574	20231017	091900	224295700	5030	5030	5030	5030	1154
575	20231017	091800	218491080	5020	5010	5020	5010	89
576	20231017	091700	218044680	5000	5000	5000	5000	1
577	20231017	091600	218039680	5000	5030	5030	5000	46
578	20231017	091500	217809650	5030	4995	5030	4995	757
579	20231017	091400	214003315	5020	5020	5020	5020	208
580	20231017	091300	212959155	4995	4995	4995	4995	397
581	20231017	091200	210976140	5010	5020	5020	5010	25
582	20231017	091100	210850770	4995	4995	4995	4995	154
583	20231017	091000	210081540	4995	4995	5040	4995	2693
584	20231017	090900	196558210	4990	4975	4990	4975	2460
585	20231017	090800	184300710	4975	4975	4975	4970	368
586	20231017	090700	182469915	4975	4975	4975	4970	605
587	20231017	090600	179460045	4975	4975	4975	4975	1
588	20231017	090500	179455070	4980	4975	4980	4975	500
589	20231017	090400	176965460	4975	4975	4975	4970	481
590	20231017	090300	174573000	4975	4980	4980	4975	372
591	20231017	090200	172722290	4980	4990	4990	4955	340
592	20231017	090100	171026400	4990	4940	4990	4935	27098
593	20231017	090000	37129175	4940	4915	4940	4915	7528