KissMeData/046940/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192000	458121950	3000	3000	3000	3000	4823
3	20231011	191900	458121950	3000	3000	3000	3000	0
4	20231011	191800	458121950	3000	3000	3000	3000	0
5	20231011	191700	458121950	3000	3000	3000	3000	0
6	20231011	191600	458121950	3000	3000	3000	3000	0
7	20231011	191500	458121950	3000	3000	3000	3000	0
8	20231011	191400	458121950	3000	3000	3000	3000	0
9	20231011	191300	458121950	3000	3000	3000	3000	0
10	20231011	191200	458121950	3000	3000	3000	3000	0
11	20231011	191100	458121950	3000	3000	3000	3000	0
12	20231011	191000	458121950	3000	3000	3000	3000	0
13	20231011	190900	458121950	3000	3000	3000	3000	0
14	20231011	190800	458121950	3000	3000	3000	3000	0
15	20231011	190700	458121950	3000	3000	3000	3000	0
16	20231011	190600	458121950	3000	3000	3000	3000	0
17	20231011	190500	458121950	3000	3000	3000	3000	0
18	20231011	190400	458121950	3000	3000	3000	3000	0
19	20231011	190300	458121950	3000	3000	3000	3000	0
20	20231011	190200	458121950	3000	3000	3000	3000	0
21	20231011	190100	458121950	3000	3000	3000	3000	0
22	20231011	190000	458121950	3000	3000	3000	3000	0
23	20231011	185900	458121950	3000	3000	3000	3000	0
24	20231011	185800	458121950	3000	3000	3000	3000	0
25	20231011	185700	458121950	3000	3000	3000	3000	0
26	20231011	185600	458121950	3000	3000	3000	3000	0
27	20231011	185500	458121950	3000	3000	3000	3000	0
28	20231011	185400	458121950	3000	3000	3000	3000	0
29	20231011	185300	458121950	3000	3000	3000	3000	0
30	20231011	185200	458121950	3000	3000	3000	3000	0
31	20231011	185100	458121950	3000	3000	3000	3000	0
32	20231011	185000	458121950	3000	3000	3000	3000	4823
33	20231011	184900	458121950	3000	3000	3000	3000	0
34	20231011	184800	458121950	3000	3000	3000	3000	0
35	20231011	184700	458121950	3000	3000	3000	3000	0
36	20231011	184600	458121950	3000	3000	3000	3000	0
37	20231011	184500	458121950	3000	3000	3000	3000	0
38	20231011	184400	458121950	3000	3000	3000	3000	0
39	20231011	184300	458121950	3000	3000	3000	3000	0
40	20231011	184200	458121950	3000	3000	3000	3000	0
41	20231011	184100	458121950	3000	3000	3000	3000	0
42	20231011	184000	458121950	3000	3000	3000	3000	0
43	20231011	183900	458121950	3000	3000	3000	3000	0
44	20231011	183800	458121950	3000	3000	3000	3000	0
45	20231011	183700	458121950	3000	3000	3000	3000	0
46	20231011	183600	458121950	3000	3000	3000	3000	0
47	20231011	183500	458121950	3000	3000	3000	3000	0
48	20231011	183400	458121950	3000	3000	3000	3000	0
49	20231011	183300	458121950	3000	3000	3000	3000	0
50	20231011	183200	458121950	3000	3000	3000	3000	0
51	20231011	183100	458121950	3000	3000	3000	3000	0
52	20231011	183000	458121950	3000	3000	3000	3000	0
53	20231011	182900	458121950	3000	3000	3000	3000	0
54	20231011	182800	458121950	3000	3000	3000	3000	0
55	20231011	182700	458121950	3000	3000	3000	3000	0
56	20231011	182600	458121950	3000	3000	3000	3000	0
57	20231011	182500	458121950	3000	3000	3000	3000	0
58	20231011	182400	458121950	3000	3000	3000	3000	0
59	20231011	182300	458121950	3000	3000	3000	3000	0
60	20231011	182200	458121950	3000	3000	3000	3000	0
61	20231011	182100	458121950	3000	3000	3000	3000	0
62	20231011	182000	458121950	3000	3000	3000	3000	4823
63	20231011	181900	458121950	3000	3000	3000	3000	0
64	20231011	181800	458121950	3000	3000	3000	3000	0
65	20231011	181700	458121950	3000	3000	3000	3000	0
66	20231011	181600	458121950	3000	3000	3000	3000	0
67	20231011	181500	458121950	3000	3000	3000	3000	0
68	20231011	181400	458121950	3000	3000	3000	3000	0
69	20231011	181300	458121950	3000	3000	3000	3000	0
70	20231011	181200	458121950	3000	3000	3000	3000	0
71	20231011	181100	458121950	3000	3000	3000	3000	0
72	20231011	181000	458121950	3000	3000	3000	3000	0
73	20231011	180900	458121950	3000	3000	3000	3000	0
74	20231011	180800	458121950	3000	3000	3000	3000	0
75	20231011	180700	458121950	3000	3000	3000	3000	0
76	20231011	180600	458121950	3000	3000	3000	3000	0
77	20231011	180500	458121950	3000	3000	3000	3000	0
78	20231011	180400	458121950	3000	3000	3000	3000	0
79	20231011	180300	458121950	3000	3000	3000	3000	0
80	20231011	180200	458121950	3000	3000	3000	3000	0
81	20231011	180100	458121950	3000	3000	3000	3000	0
82	20231011	180000	458121950	3000	3000	3000	3000	0
83	20231011	175900	458121950	3000	3000	3000	3000	0
84	20231011	175800	458121950	3000	3000	3000	3000	0
85	20231011	175700	458121950	3000	3000	3000	3000	0
86	20231011	175600	458121950	3000	3000	3000	3000	0
87	20231011	175500	458121950	3000	3000	3000	3000	0
88	20231011	175400	458121950	3000	3000	3000	3000	0
89	20231011	175300	458121950	3000	3000	3000	3000	0
90	20231011	175200	458121950	3000	3000	3000	3000	0
91	20231011	175100	458121950	3000	3000	3000	3000	0
92	20231011	175000	458121950	3000	3000	3000	3000	4823
93	20231011	174900	458121950	3000	3000	3000	3000	0
94	20231011	174800	458121950	3000	3000	3000	3000	0
95	20231011	174700	458121950	3000	3000	3000	3000	0
96	20231011	174600	458121950	3000	3000	3000	3000	0
97	20231011	174500	458121950	3000	3000	3000	3000	0
98	20231011	174400	458121950	3000	3000	3000	3000	0
99	20231011	174300	458121950	3000	3000	3000	3000	0
100	20231011	174200	458121950	3000	3000	3000	3000	0
101	20231011	174100	458121950	3000	3000	3000	3000	0
102	20231011	174000	458121950	3000	3000	3000	3000	0
103	20231011	173900	458121950	3000	3000	3000	3000	0
104	20231011	173800	458121950	3000	3000	3000	3000	0
105	20231011	173700	458121950	3000	3000	3000	3000	0
106	20231011	173600	458121950	3000	3000	3000	3000	0
107	20231011	173500	458121950	3000	3000	3000	3000	0
108	20231011	173400	458121950	3000	3000	3000	3000	0
109	20231011	173300	458121950	3000	3000	3000	3000	0
110	20231011	173200	458121950	3000	3000	3000	3000	0
111	20231011	173100	458121950	3000	3000	3000	3000	0
112	20231011	173000	458121950	3000	3000	3000	3000	0
113	20231011	172900	458121950	3000	3000	3000	3000	0
114	20231011	172800	458121950	3000	3000	3000	3000	0
115	20231011	172700	458121950	3000	3000	3000	3000	0
116	20231011	172600	458121950	3000	3000	3000	3000	0
117	20231011	172500	458121950	3000	3000	3000	3000	0
118	20231011	172400	458121950	3000	3000	3000	3000	0
119	20231011	172300	458121950	3000	3000	3000	3000	0
120	20231011	172200	458121950	3000	3000	3000	3000	0
121	20231011	172100	458121950	3000	3000	3000	3000	0
122	20231011	172000	458121950	3000	3000	3000	3000	4823
123	20231011	171900	458121950	3000	3000	3000	3000	0
124	20231011	171800	458121950	3000	3000	3000	3000	0
125	20231011	171700	458121950	3000	3000	3000	3000	0
126	20231011	171600	458121950	3000	3000	3000	3000	0
127	20231011	171500	458121950	3000	3000	3000	3000	0
128	20231011	171400	458121950	3000	3000	3000	3000	0
129	20231011	171300	458121950	3000	3000	3000	3000	0
130	20231011	171200	458121950	3000	3000	3000	3000	0
131	20231011	171100	458121950	3000	3000	3000	3000	0
132	20231011	171000	458121950	3000	3000	3000	3000	0
133	20231011	170900	458121950	3000	3000	3000	3000	0
134	20231011	170800	458121950	3000	3000	3000	3000	0
135	20231011	170700	458121950	3000	3000	3000	3000	0
136	20231011	170600	458121950	3000	3000	3000	3000	0
137	20231011	170500	458121950	3000	3000	3000	3000	0
138	20231011	170400	458121950	3000	3000	3000	3000	0
139	20231011	170300	458121950	3000	3000	3000	3000	0
140	20231011	170200	458121950	3000	3000	3000	3000	0
141	20231011	170100	458121950	3000	3000	3000	3000	0
142	20231011	170000	458121950	3000	3000	3000	3000	0
143	20231011	165900	458121950	3000	3000	3000	3000	0
144	20231011	165800	458121950	3000	3000	3000	3000	0
145	20231011	165700	458121950	3000	3000	3000	3000	0
146	20231011	165600	458121950	3000	3000	3000	3000	0
147	20231011	165500	458121950	3000	3000	3000	3000	0
148	20231011	165400	458121950	3000	3000	3000	3000	0
149	20231011	165300	458121950	3000	3000	3000	3000	0
150	20231011	165200	458121950	3000	3000	3000	3000	0
151	20231011	165100	458121950	3000	3000	3000	3000	0
152	20231011	165000	458121950	3000	3000	3000	3000	4823
153	20231011	164900	458121950	3000	3000	3000	3000	0
154	20231011	164800	458121950	3000	3000	3000	3000	0
155	20231011	164700	458121950	3000	3000	3000	3000	0
156	20231011	164600	458121950	3000	3000	3000	3000	0
157	20231011	164500	458121950	3000	3000	3000	3000	0
158	20231011	164400	458121950	3000	3000	3000	3000	0
159	20231011	164300	458121950	3000	3000	3000	3000	0
160	20231011	164200	458121950	3000	3000	3000	3000	0
161	20231011	164100	458121950	3000	3000	3000	3000	0
162	20231011	164000	458121950	3000	3000	3000	3000	0
163	20231011	163900	458121950	3000	3000	3000	3000	0
164	20231011	163800	458121950	3000	3000	3000	3000	0
165	20231011	163700	458121950	3000	3000	3000	3000	0
166	20231011	163600	458121950	3000	3000	3000	3000	0
167	20231011	163500	458121950	3000	3000	3000	3000	0
168	20231011	163400	458121950	3000	3000	3000	3000	0
169	20231011	163300	458121950	3000	3000	3000	3000	0
170	20231011	163200	458121950	3000	3000	3000	3000	0
171	20231011	163100	458121950	3000	3000	3000	3000	0
172	20231011	163000	458121950	3000	3000	3000	3000	0
173	20231011	162900	458121950	3000	3000	3000	3000	0
174	20231011	162800	458121950	3000	3000	3000	3000	0
175	20231011	162700	458121950	3000	3000	3000	3000	0
176	20231011	162600	458121950	3000	3000	3000	3000	0
177	20231011	162500	458121950	3000	3000	3000	3000	0
178	20231011	162400	458121950	3000	3000	3000	3000	0
179	20231011	162300	458121950	3000	3000	3000	3000	0
180	20231011	162200	458121950	3000	3000	3000	3000	0
181	20231011	162100	458121950	3000	3000	3000	3000	0
182	20231011	162000	458121950	3000	3000	3000	3000	4823
183	20231011	161900	458121950	3000	3000	3000	3000	0
184	20231011	161800	458121950	3000	3000	3000	3000	0
185	20231011	161700	458121950	3000	3000	3000	3000	0
186	20231011	161600	458121950	3000	3000	3000	3000	0
187	20231011	161500	458121950	3000	3000	3000	3000	0
188	20231011	161400	458121950	3000	3000	3000	3000	0
189	20231011	161300	458121950	3000	3000	3000	3000	0
190	20231011	161200	458121950	3000	3000	3000	3000	0
191	20231011	161100	458121950	3000	3000	3000	3000	0
192	20231011	161000	458121950	3000	3000	3000	3000	0
193	20231011	160900	458121950	3000	3000	3000	3000	0
194	20231011	160800	458121950	3000	3000	3000	3000	0
195	20231011	160700	458121950	3000	3000	3000	3000	0
196	20231011	160600	458121950	3000	3000	3000	3000	0
197	20231011	160500	458121950	3000	3000	3000	3000	0
198	20231011	160400	458121950	3000	3000	3000	3000	0
199	20231011	160300	458121950	3000	3000	3000	3000	0
200	20231011	160200	458121950	3000	3000	3000	3000	0
201	20231011	160100	458121950	3000	3000	3000	3000	0
202	20231011	160000	458121950	3000	3000	3000	3000	0
203	20231011	155900	458121950	3000	3000	3000	3000	0
204	20231011	155800	458121950	3000	3000	3000	3000	0
205	20231011	155700	458121950	3000	3000	3000	3000	0
206	20231011	155600	458121950	3000	3000	3000	3000	0
207	20231011	155500	458121950	3000	3000	3000	3000	0
208	20231011	155400	458121950	3000	3000	3000	3000	0
209	20231011	155300	458121950	3000	3000	3000	3000	0
210	20231011	155200	458121950	3000	3000	3000	3000	0
211	20231011	155100	458121950	3000	3000	3000	3000	0
212	20231011	155000	458121950	3000	3000	3000	3000	4823
213	20231011	154900	458121950	3000	3000	3000	3000	0
214	20231011	154800	458121950	3000	3000	3000	3000	0
215	20231011	154700	458121950	3000	3000	3000	3000	0
216	20231011	154600	458121950	3000	3000	3000	3000	0
217	20231011	154500	458121950	3000	3000	3000	3000	0
218	20231011	154400	458121950	3000	3000	3000	3000	0
219	20231011	154300	458121950	3000	3000	3000	3000	0
220	20231011	154200	458121950	3000	3000	3000	3000	0
221	20231011	154100	458121950	3000	3000	3000	3000	0
222	20231011	154000	458121950	3000	3000	3000	3000	0
223	20231011	153900	458121950	3000	3000	3000	3000	0
224	20231011	153800	458121950	3000	3000	3000	3000	0
225	20231011	153700	458121950	3000	3000	3000	3000	0
226	20231011	153600	458121950	3000	3000	3000	3000	0
227	20231011	153500	458121950	3000	3000	3000	3000	0
228	20231011	153400	458121950	3000	3000	3000	3000	0
229	20231011	153300	458121950	3000	3000	3000	3000	0
230	20231011	153200	458121950	3000	3000	3000	3000	0
231	20231011	153100	458121950	3000	3000	3000	3000	0
232	20231011	153000	458121950	3000	3000	3000	3000	4823
233	20231011	152900	443652950	3020	3020	3020	3020	0
234	20231011	152800	443652950	3020	3020	3020	3020	0
235	20231011	152700	443652950	3020	3020	3020	3020	0
236	20231011	152600	443652950	3020	3020	3020	3020	0
237	20231011	152500	443652950	3020	3020	3020	3020	0
238	20231011	152400	443652950	3020	3020	3020	3020	0
239	20231011	152300	443652950	3020	3020	3020	3020	0
240	20231011	152200	443652950	3020	3020	3020	3020	0
241	20231011	152100	443652950	3020	3020	3020	3020	0
242	20231011	152000	443652950	3020	3020	3020	3020	0
243	20231011	151900	443652950	3020	3020	3020	3020	127
244	20231011	151800	443269410	3020	3005	3025	3005	19
245	20231011	151700	443212260	3005	3025	3025	3005	1524
246	20231011	151600	438627870	3025	3025	3025	3025	4
247	20231011	151500	438615770	3025	3025	3025	3025	0
248	20231011	151400	438615770	3025	3025	3025	3025	0
249	20231011	151300	438615770	3025	3025	3025	3025	0
250	20231011	151200	438615770	3025	3025	3025	3025	0
251	20231011	151100	438615770	3025	3025	3025	3025	0
252	20231011	151000	438615770	3025	3010	3025	3010	17
253	20231011	150900	438564585	3025	3025	3025	3025	0
254	20231011	150800	438564585	3025	3025	3025	3025	0
255	20231011	150700	438564585	3025	3025	3025	3025	0
256	20231011	150600	438564585	3025	3025	3025	3025	0
257	20231011	150500	438564585	3025	3025	3025	3025	0
258	20231011	150400	438564585	3025	3025	3025	3025	0
259	20231011	150300	438564585	3025	3025	3025	3025	10
260	20231011	150200	438534335	3025	3025	3025	3025	0
261	20231011	150100	438534335	3025	3025	3025	3025	11
262	20231011	150000	438501060	3010	3010	3010	3010	0
263	20231011	145900	438501060	3010	3010	3010	3010	81
264	20231011	145800	438257250	3010	3010	3010	3010	16
265	20231011	145700	438209090	3025	3025	3025	3025	0
266	20231011	145600	438209090	3025	3025	3025	3025	0
267	20231011	145500	438209090	3025	3025	3025	3025	0
268	20231011	145400	438209090	3025	3025	3025	3025	0
269	20231011	145300	438209090	3025	3025	3025	3025	0
270	20231011	145200	438209090	3025	3025	3025	3025	0
271	20231011	145100	438209090	3025	3025	3025	3025	0
272	20231011	145000	438209090	3025	3025	3025	3025	0
273	20231011	144900	438209090	3025	3025	3025	3025	0
274	20231011	144800	438209090	3025	3025	3025	3025	0
275	20231011	144700	438209090	3025	3025	3025	3025	0
276	20231011	144600	438209090	3025	3025	3025	3025	2
277	20231011	144500	438203040	3005	3005	3005	3005	0
278	20231011	144400	438203040	3005	3010	3010	3005	459
279	20231011	144300	436822800	3010	3010	3010	3010	105
280	20231011	144200	436506750	3015	3015	3015	3015	1688
281	20231011	144100	431417430	3015	3015	3015	3015	120
282	20231011	144000	431055630	3015	3015	3015	3015	1917
283	20231011	143900	425275875	3030	3030	3030	3030	0
284	20231011	143800	425275875	3030	3030	3030	3030	0
285	20231011	143700	425275875	3030	3030	3030	3030	1
286	20231011	143600	425272845	3030	3030	3030	3030	16
287	20231011	143500	425224365	3015	3015	3015	3015	0
288	20231011	143400	425224365	3015	3015	3015	3015	0
289	20231011	143300	425224365	3015	3015	3015	3015	0
290	20231011	143200	425224365	3015	3015	3015	3015	0
291	20231011	143100	425224365	3015	3015	3015	3015	0
292	20231011	143000	425224365	3015	3015	3015	3015	0
293	20231011	142900	425224365	3015	3015	3015	3015	0
294	20231011	142800	425224365	3015	3015	3015	3015	0
295	20231011	142700	425224365	3015	3015	3015	3015	0
296	20231011	142600	425224365	3015	3020	3020	3015	326
297	20231011	142500	424239950	3035	3035	3035	3035	0
298	20231011	142400	424239950	3035	3035	3035	3035	34
299	20231011	142300	424136760	3040	3040	3040	3040	0
300	20231011	142200	424136760	3040	3040	3040	3040	0
301	20231011	142100	424136760	3040	3040	3040	3040	0
302	20231011	142000	424136760	3040	3040	3040	3040	0
303	20231011	141900	424136760	3040	3040	3040	3040	0
304	20231011	141800	424136760	3040	3040	3040	3040	0
305	20231011	141700	424136760	3040	3040	3040	3040	0
306	20231011	141600	424136760	3040	3040	3040	3040	0
307	20231011	141500	424136760	3040	3040	3040	3040	69
308	20231011	141400	423927000	3040	3040	3040	3040	0
309	20231011	141300	423927000	3040	3040	3040	3040	0
310	20231011	141200	423927000	3040	3040	3040	3040	0
311	20231011	141100	423927000	3040	3040	3040	3040	0
312	20231011	141000	423927000	3040	3040	3040	3040	0
313	20231011	140900	423927000	3040	3040	3040	3040	0
314	20231011	140800	423927000	3040	3040	3040	3040	0
315	20231011	140700	423927000	3040	3040	3040	3040	0
316	20231011	140600	423927000	3040	3040	3040	3040	1
317	20231011	140500	423923960	3020	3020	3020	3020	10
318	20231011	140400	423893760	3020	3020	3020	3020	0
319	20231011	140300	423893760	3020	3020	3020	3020	0
320	20231011	140200	423893760	3020	3020	3020	3020	0
321	20231011	140100	423893760	3020	3020	3020	3020	0
322	20231011	140000	423893760	3020	3020	3020	3020	1
323	20231011	135900	423890740	3015	3020	3020	3015	506
324	20231011	135800	422364230	3040	3040	3040	3040	0
325	20231011	135700	422364230	3040	3040	3040	3040	1
326	20231011	135600	422361190	3020	3020	3020	3020	0
327	20231011	135500	422361190	3020	3020	3020	3020	2685
328	20231011	135400	414252490	3015	3015	3015	3015	866
329	20231011	135300	411641500	3015	3020	3020	3015	919
330	20231011	135200	408867365	3020	3025	3025	3020	11
331	20231011	135100	408834095	3020	3020	3020	3020	476
332	20231011	135000	407396575	3025	3030	3030	3025	56
333	20231011	134900	407227110	3045	3045	3045	3045	0
334	20231011	134800	407227110	3045	3045	3045	3045	0
335	20231011	134700	407227110	3045	3040	3045	3040	200
336	20231011	134600	406618675	3040	3030	3040	3030	288
337	20231011	134500	405744085	3015	3015	3015	3015	37
338	20231011	134400	405632530	3030	3030	3030	3030	0
339	20231011	134300	405632530	3030	3020	3030	3020	702
340	20231011	134200	403512470	3020	3030	3030	3020	711
341	20231011	134100	401363985	3025	3025	3025	3025	0
342	20231011	134000	401363985	3025	3025	3025	3025	2
343	20231011	133900	401357935	3035	3035	3035	3035	1
344	20231011	133800	401354900	3020	3035	3035	3020	25
345	20231011	133700	401279235	3040	3040	3040	3040	0
346	20231011	133600	401279235	3040	3030	3040	3030	8
347	20231011	133500	401254975	3040	3040	3040	3040	0
348	20231011	133400	401254975	3040	3015	3040	3015	2420
349	20231011	133300	393958110	3020	3020	3020	3020	1908
350	20231011	133200	388195950	3020	3045	3045	3020	724
351	20231011	133100	386005510	3035	3050	3050	3030	1046
352	20231011	133000	382831655	3050	3055	3060	3025	4614
353	20231011	132900	368812000	3055	3040	3060	3040	2189
354	20231011	132800	362156655	3035	3060	3060	3035	377
355	20231011	132700	361011600	3060	3085	3090	3035	12072
356	20231011	132600	324066755	3090	3090	3155	3080	10604
357	20231011	132500	290968405	3080	3055	3105	3055	4566
358	20231011	132400	276941555	3065	3125	3130	3030	17661
359	20231011	132300	222564730	3110	3000	3155	3000	47440
360	20231011	132200	77030810	2990	2990	2990	2990	70
361	20231011	132100	76821510	3000	3000	3000	3000	0
362	20231011	132000	76821510	3000	3000	3000	3000	146
363	20231011	131900	76383510	3000	3000	3000	3000	0
364	20231011	131800	76383510	3000	3000	3000	3000	0
365	20231011	131700	76383510	3000	3000	3000	3000	0
366	20231011	131600	76383510	3000	3000	3000	3000	5
367	20231011	131500	76368510	3000	3000	3000	3000	500
368	20231011	131400	74868510	3000	3000	3000	3000	3
369	20231011	131300	74859510	3000	3000	3000	3000	0
370	20231011	131200	74859510	3000	3000	3000	3000	0
371	20231011	131100	74859510	3000	3000	3000	3000	980
372	20231011	131000	71919510	3000	3000	3000	3000	0
373	20231011	130900	71919510	3000	3000	3000	3000	4
374	20231011	130800	71907510	3000	3000	3000	3000	0
375	20231011	130700	71907510	3000	3000	3000	3000	4
376	20231011	130600	71895510	3000	3000	3000	3000	0
377	20231011	130500	71895510	3000	3000	3000	3000	0
378	20231011	130400	71895510	3000	3000	3000	3000	0
379	20231011	130300	71895510	3000	3000	3000	3000	0
380	20231011	130200	71895510	3000	3000	3000	3000	0
381	20231011	130100	71895510	3000	3000	3000	3000	569
382	20231011	130000	70188510	3000	3000	3000	3000	0
383	20231011	125900	70188510	3000	3000	3000	3000	0
384	20231011	125800	70188510	3000	3000	3000	3000	8
385	20231011	125700	70164510	3000	3000	3000	3000	0
386	20231011	125600	70164510	3000	3000	3000	3000	0
387	20231011	125500	70164510	3000	3000	3000	3000	300
388	20231011	125400	69264510	3000	3000	3000	3000	0
389	20231011	125300	69264510	3000	3000	3000	3000	0
390	20231011	125200	69264510	3000	3000	3000	3000	0
391	20231011	125100	69264510	3000	3000	3000	3000	50
392	20231011	125000	69114510	3000	2995	3000	2995	1200
393	20231011	124900	65514690	2995	2995	2995	2995	0
394	20231011	124800	65514690	2995	2995	2995	2995	0
395	20231011	124700	65514690	2995	2995	2995	2995	1
396	20231011	124600	65511695	2995	2995	2995	2995	0
397	20231011	124500	65511695	2995	2995	2995	2995	0
398	20231011	124400	65511695	2995	2995	2995	2995	13
399	20231011	124300	65472760	3000	3000	3000	3000	0
400	20231011	124200	65472760	3000	3000	3000	3000	2
401	20231011	124100	65466760	2995	2995	2995	2995	0
402	20231011	124000	65466760	2995	2995	2995	2995	50
403	20231011	123900	65317010	3000	3000	3000	3000	0
404	20231011	123800	65317010	3000	3000	3000	3000	0
405	20231011	123700	65317010	3000	3000	3000	3000	0
406	20231011	123600	65317010	3000	3000	3000	3000	6
407	20231011	123500	65299010	3000	3000	3000	3000	150
408	20231011	123400	64849010	3000	3000	3000	3000	0
409	20231011	123300	64849010	3000	3000	3000	3000	0
410	20231011	123200	64849010	3000	3000	3000	3000	0
411	20231011	123100	64849010	3000	3000	3000	3000	0
412	20231011	123000	64849010	3000	2995	3000	2995	215
413	20231011	122900	64205075	2995	2995	2995	2995	0
414	20231011	122800	64205075	2995	2995	2995	2995	0
415	20231011	122700	64205075	2995	2995	2995	2995	0
416	20231011	122600	64205075	2995	2995	2995	2995	50
417	20231011	122500	64055325	2995	2995	2995	2995	0
418	20231011	122400	64055325	2995	2995	2995	2995	0
419	20231011	122300	64055325	2995	2995	2995	2995	0
420	20231011	122200	64055325	2995	2995	2995	2995	0
421	20231011	122100	64055325	2995	2995	2995	2995	0
422	20231011	122000	64055325	2995	2995	2995	2995	0
423	20231011	121900	64055325	2995	2995	2995	2995	0
424	20231011	121800	64055325	2995	2995	2995	2995	50
425	20231011	121700	63905575	2995	2995	2995	2995	0
426	20231011	121600	63905575	2995	2995	2995	2995	0
427	20231011	121500	63905575	2995	2995	2995	2995	0
428	20231011	121400	63905575	2995	2995	2995	2995	0
429	20231011	121300	63905575	2995	2995	2995	2995	50
430	20231011	121200	63755825	2995	2995	2995	2995	0
431	20231011	121100	63755825	2995	2995	2995	2995	0
432	20231011	121000	63755825	2995	2995	2995	2995	0
433	20231011	120900	63755825	2995	2995	2995	2995	30
434	20231011	120800	63665975	2995	2995	2995	2995	0
435	20231011	120700	63665975	2995	2995	2995	2995	0
436	20231011	120600	63665975	2995	2995	2995	2995	211
437	20231011	120500	63034030	2995	2995	2995	2995	289
438	20231011	120400	62168475	2995	2995	2995	2995	0
439	20231011	120300	62168475	2995	2995	2995	2995	0
440	20231011	120200	62168475	2995	2995	2995	2995	0
441	20231011	120100	62168475	2995	2995	2995	2995	20
442	20231011	120000	62108575	2990	2990	2990	2990	0
443	20231011	115900	62108575	2990	2990	2990	2990	89
444	20231011	115800	61842465	2990	2990	2990	2990	0
445	20231011	115700	61842465	2990	2990	2990	2990	0
446	20231011	115600	61842465	2990	2990	2990	2990	2
447	20231011	115500	61836485	2990	2990	2990	2990	0
448	20231011	115400	61836485	2990	2990	2990	2990	17
449	20231011	115300	61785655	2990	2990	2990	2990	0
450	20231011	115200	61785655	2990	2990	2990	2990	2
451	20231011	115100	61779675	2995	2995	2995	2995	0
452	20231011	115000	61779675	2995	2995	2995	2995	4
453	20231011	114900	61767695	2995	2995	2995	2995	0
454	20231011	114800	61767695	2995	2995	2995	2995	0
455	20231011	114700	61767695	2995	2995	2995	2995	0
456	20231011	114600	61767695	2995	2995	2995	2995	0
457	20231011	114500	61767695	2995	2995	2995	2995	0
458	20231011	114400	61767695	2995	2995	2995	2995	0
459	20231011	114300	61767695	2995	2995	2995	2995	0
460	20231011	114200	61767695	2995	2995	2995	2995	0
461	20231011	114100	61767695	2995	2995	2995	2995	0
462	20231011	114000	61767695	2995	2995	2995	2995	0
463	20231011	113900	61767695	2995	2995	2995	2995	0
464	20231011	113800	61767695	2995	2995	2995	2995	2
465	20231011	113700	61761705	2995	2995	2995	2995	0
466	20231011	113600	61761705	2995	2995	2995	2995	0
467	20231011	113500	61761705	2995	2995	2995	2995	0
468	20231011	113400	61761705	2995	2995	2995	2995	0
469	20231011	113300	61761705	2995	2995	2995	2995	16
470	20231011	113200	61713785	2995	2995	2995	2995	0
471	20231011	113100	61713785	2995	2995	2995	2995	0
472	20231011	113000	61713785	2995	2995	2995	2995	1
473	20231011	112900	61710790	2990	2990	2990	2990	1
474	20231011	112800	61707800	2995	2990	2995	2990	7
475	20231011	112700	61686865	2970	2970	2970	2970	0
476	20231011	112600	61686865	2970	2970	2970	2970	0
477	20231011	112500	61686865	2970	2985	2985	2970	1175
478	20231011	112400	58191185	2980	2980	2980	2980	0
479	20231011	112300	58191185	2980	2980	2980	2980	174
480	20231011	112200	57672665	2985	2985	2985	2985	616
481	20231011	112100	55833905	2990	2990	2990	2990	0
482	20231011	112000	55833905	2990	2990	2990	2990	0
483	20231011	111900	55833905	2990	2990	2990	2990	0
484	20231011	111800	55833905	2990	2990	2990	2990	0
485	20231011	111700	55833905	2990	2990	2990	2990	0
486	20231011	111600	55833905	2990	2990	2990	2990	160
487	20231011	111500	55355505	3000	3000	3000	3000	1
488	20231011	111400	55352505	2990	2990	2990	2990	0
489	20231011	111300	55352505	2990	2990	2990	2990	704
490	20231011	111200	53247545	2990	2990	2990	2990	0
491	20231011	111100	53247545	2990	2990	2990	2990	0
492	20231011	111000	53247545	2990	2990	2990	2990	0
493	20231011	110900	53247545	2990	2990	2990	2990	0
494	20231011	110800	53247545	2990	2990	2990	2990	0
495	20231011	110700	53247545	2990	2990	2990	2990	0
496	20231011	110600	53247545	2990	2990	2990	2990	190
497	20231011	110500	52679445	2990	2990	2990	2990	793
498	20231011	110400	50308375	2990	2995	2995	2990	150
499	20231011	110300	49859825	3000	3000	3000	3000	0
500	20231011	110200	49859825	3000	3000	3000	3000	0
501	20231011	110100	49859825	3000	3000	3000	3000	0
502	20231011	110000	49859825	3000	3000	3000	3000	0
503	20231011	105900	49859825	3000	3000	3000	3000	0
504	20231011	105800	49859825	3000	3000	3000	3000	0
505	20231011	105700	49859825	3000	3000	3000	3000	0
506	20231011	105600	49859825	3000	3000	3000	3000	0
507	20231011	105500	49859825	3000	3000	3000	3000	0
508	20231011	105400	49859825	3000	3000	3000	3000	0
509	20231011	105300	49859825	3000	3000	3000	3000	0
510	20231011	105200	49859825	3000	3000	3000	3000	0
511	20231011	105100	49859825	3000	3000	3000	3000	0
512	20231011	105000	49859825	3000	3000	3000	3000	0
513	20231011	104900	49859825	3000	2995	3000	2995	201
514	20231011	104800	49257825	3000	3000	3000	3000	0
515	20231011	104700	49257825	3000	3000	3000	3000	0
516	20231011	104600	49257825	3000	3000	3000	3000	0
517	20231011	104500	49257825	3000	3000	3000	3000	0
518	20231011	104400	49257825	3000	3000	3000	3000	722
519	20231011	104300	47091825	3000	3000	3000	3000	0
520	20231011	104200	47091825	3000	3000	3000	3000	10
521	20231011	104100	47061825	3000	3000	3000	3000	0
522	20231011	104000	47061825	3000	3000	3000	3000	0
523	20231011	103900	47061825	3000	3000	3000	3000	0
524	20231011	103800	47061825	3000	3000	3000	3000	145
525	20231011	103700	46626825	3005	3005	3005	3005	0
526	20231011	103600	46626825	3005	3005	3005	3005	0
527	20231011	103500	46626825	3005	3005	3005	3005	1
528	20231011	103400	46623820	3005	3005	3005	3005	7
529	20231011	103300	46602785	3000	3000	3000	3000	0
530	20231011	103200	46602785	3000	3000	3000	3000	10
531	20231011	103100	46572785	3000	3000	3000	3000	0
532	20231011	103000	46572785	3000	3000	3000	3000	0
533	20231011	102900	46572785	3000	3000	3000	3000	0
534	20231011	102800	46572785	3000	3000	3000	3000	0
535	20231011	102700	46572785	3000	3000	3000	3000	0
536	20231011	102600	46572785	3000	3000	3000	3000	0
537	20231011	102500	46572785	3000	3000	3000	3000	0
538	20231011	102400	46572785	3000	3000	3000	3000	31
539	20231011	102300	46479785	3000	3000	3000	3000	0
540	20231011	102200	46479785	3000	3000	3000	3000	0
541	20231011	102100	46479785	3000	3000	3000	3000	0
542	20231011	102000	46479785	3000	3000	3000	3000	0
543	20231011	101900	46479785	3000	3000	3000	3000	0
544	20231011	101800	46479785	3000	3000	3000	3000	1
545	20231011	101700	46476785	3010	3010	3010	3010	0
546	20231011	101600	46476785	3010	3010	3010	3010	20
547	20231011	101500	46416585	3010	3010	3010	3010	0
548	20231011	101400	46416585	3010	3010	3010	3010	0
549	20231011	101300	46416585	3010	3005	3010	3005	1500
550	20231011	101200	41901685	3010	3010	3010	3010	0
551	20231011	101100	41901685	3010	3010	3010	3010	2
552	20231011	101000	41895665	3010	3010	3010	3010	2100
553	20231011	100900	35574665	3000	3000	3000	3000	1609
554	20231011	100800	30747665	3005	3005	3005	3005	0
555	20231011	100700	30747665	3005	3005	3005	3005	200
556	20231011	100600	30146665	3005	3005	3005	3005	0
557	20231011	100500	30146665	3005	3005	3005	3005	0
558	20231011	100400	30146665	3005	3005	3005	3005	220
559	20231011	100300	29485565	3005	3005	3005	3005	780
560	20231011	100200	27141665	3005	3005	3005	3005	0
561	20231011	100100	27141665	3005	3005	3005	3005	0
562	20231011	100000	27141665	3005	3005	3005	3005	720
563	20231011	095900	24978065	3010	3010	3010	3010	0
564	20231011	095800	24978065	3010	3010	3010	3010	102
565	20231011	095700	24671045	3010	3010	3010	3010	200
566	20231011	095600	24069045	3010	3010	3010	3010	0
567	20231011	095500	24069045	3010	3010	3010	3010	0
568	20231011	095400	24069045	3010	3010	3010	3010	0
569	20231011	095300	24069045	3010	3010	3010	3010	0
570	20231011	095200	24069045	3010	3010	3010	3010	0
571	20231011	095100	24069045	3010	3010	3010	3010	0
572	20231011	095000	24069045	3010	3010	3010	3010	0
573	20231011	094900	24069045	3010	3010	3010	3010	0
574	20231011	094800	24069045	3010	3005	3010	3005	500
575	20231011	094700	22564880	2995	2995	2995	2995	200
576	20231011	094600	21965880	2995	2995	2995	2995	0
577	20231011	094500	21965880	2995	2995	2995	2995	1
578	20231011	094400	21962885	2995	2995	2995	2995	32
579	20231011	094300	21867045	2990	2990	2990	2990	19
580	20231011	094200	21810235	2995	2995	2995	2995	0
581	20231011	094100	21810235	2995	2995	2995	2995	201
582	20231011	094000	21208240	2995	2995	2995	2995	0
583	20231011	093900	21208240	2995	2995	2995	2995	0
584	20231011	093800	21208240	2995	2995	2995	2995	0
585	20231011	093700	21208240	2995	3000	3000	2995	300
586	20231011	093600	20309235	3010	3010	3010	3010	0
587	20231011	093500	20309235	3010	3010	3010	3010	0
588	20231011	093400	20309235	3010	3010	3010	3010	0
589	20231011	093300	20309235	3010	3010	3010	3010	11
590	20231011	093200	20276125	3010	3010	3010	3010	0
591	20231011	093100	20276125	3010	3010	3010	3010	0
592	20231011	093000	20276125	3010	3010	3010	3010	1
593	20231011	092900	20273115	3010	3010	3010	3010	2071
594	20231011	092800	14039405	3010	3010	3010	3010	0
595	20231011	092700	14039405	3010	3010	3010	3010	0
596	20231011	092600	14039405	3010	3010	3010	3010	0
597	20231011	092500	14039405	3010	3010	3010	3010	0
598	20231011	092400	14039405	3010	3010	3010	3010	1
599	20231011	092300	14036395	2990	2990	2990	2990	0
600	20231011	092200	14036395	2990	2990	2990	2990	0
601	20231011	092100	14036395	2990	2990	2990	2990	0
602	20231011	092000	14036395	2990	2990	2990	2990	0
603	20231011	091900	14036395	2990	3005	3005	2990	239
604	20231011	091800	13319975	3010	3010	3010	3010	0
605	20231011	091700	13319975	3010	3010	3010	3010	0
606	20231011	091600	13319975	3010	3005	3015	3005	501
607	20231011	091500	11812855	3005	3005	3005	3005	1
608	20231011	091400	11809850	3005	3005	3005	3005	0
609	20231011	091300	11809850	3005	3000	3005	3000	415
610	20231011	091200	10563265	3000	2995	3000	2960	1763
611	20231011	091100	5326195	3010	3010	3010	3010	0
612	20231011	091000	5326195	3010	3010	3010	3010	0
613	20231011	090900	5326195	3010	3010	3010	3010	0
614	20231011	090800	5326195	3010	3010	3010	3010	0
615	20231011	090700	5326195	3010	3010	3010	3010	0
616	20231011	090600	5326195	3010	3010	3010	3010	0
617	20231011	090500	5326195	3010	3005	3010	2965	919
618	20231011	090400	2583405	3010	3010	3010	3010	0
619	20231011	090300	2583405	3010	3010	3010	3010	0
620	20231011	090200	2583405	3010	3005	3010	3005	50
621	20231011	090100	2433105	3000	3000	3000	3000	233
622	20231011	090000	1734105	2995	2995	2995	2995	579