KissMeData/049520/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192200	501705620	5000	5000	5000	5000	804
3	20231010	192100	501705620	5000	5000	5000	5000	0
4	20231010	192000	501705620	5000	5000	5000	5000	0
5	20231010	191900	501705620	5000	5000	5000	5000	0
6	20231010	191800	501705620	5000	5000	5000	5000	0
7	20231010	191700	501705620	5000	5000	5000	5000	0
8	20231010	191600	501705620	5000	5000	5000	5000	0
9	20231010	191500	501705620	5000	5000	5000	5000	0
10	20231010	191400	501705620	5000	5000	5000	5000	0
11	20231010	191300	501705620	5000	5000	5000	5000	0
12	20231010	191200	501705620	5000	5000	5000	5000	0
13	20231010	191100	501705620	5000	5000	5000	5000	0
14	20231010	191000	501705620	5000	5000	5000	5000	0
15	20231010	190900	501705620	5000	5000	5000	5000	0
16	20231010	190800	501705620	5000	5000	5000	5000	0
17	20231010	190700	501705620	5000	5000	5000	5000	0
18	20231010	190600	501705620	5000	5000	5000	5000	0
19	20231010	190500	501705620	5000	5000	5000	5000	0
20	20231010	190400	501705620	5000	5000	5000	5000	0
21	20231010	190300	501705620	5000	5000	5000	5000	0
22	20231010	190200	501705620	5000	5000	5000	5000	0
23	20231010	190100	501705620	5000	5000	5000	5000	0
24	20231010	190000	501705620	5000	5000	5000	5000	0
25	20231010	185900	501705620	5000	5000	5000	5000	0
26	20231010	185800	501705620	5000	5000	5000	5000	0
27	20231010	185700	501705620	5000	5000	5000	5000	0
28	20231010	185600	501705620	5000	5000	5000	5000	0
29	20231010	185500	501705620	5000	5000	5000	5000	0
30	20231010	185400	501705620	5000	5000	5000	5000	0
31	20231010	185300	501705620	5000	5000	5000	5000	0
32	20231010	185200	501705620	5000	5000	5000	5000	804
33	20231010	185100	501705620	5000	5000	5000	5000	0
34	20231010	185000	501705620	5000	5000	5000	5000	0
35	20231010	184900	501705620	5000	5000	5000	5000	0
36	20231010	184800	501705620	5000	5000	5000	5000	0
37	20231010	184700	501705620	5000	5000	5000	5000	0
38	20231010	184600	501705620	5000	5000	5000	5000	0
39	20231010	184500	501705620	5000	5000	5000	5000	0
40	20231010	184400	501705620	5000	5000	5000	5000	0
41	20231010	184300	501705620	5000	5000	5000	5000	0
42	20231010	184200	501705620	5000	5000	5000	5000	0
43	20231010	184100	501705620	5000	5000	5000	5000	0
44	20231010	184000	501705620	5000	5000	5000	5000	0
45	20231010	183900	501705620	5000	5000	5000	5000	0
46	20231010	183800	501705620	5000	5000	5000	5000	0
47	20231010	183700	501705620	5000	5000	5000	5000	0
48	20231010	183600	501705620	5000	5000	5000	5000	0
49	20231010	183500	501705620	5000	5000	5000	5000	0
50	20231010	183400	501705620	5000	5000	5000	5000	0
51	20231010	183300	501705620	5000	5000	5000	5000	0
52	20231010	183200	501705620	5000	5000	5000	5000	0
53	20231010	183100	501705620	5000	5000	5000	5000	0
54	20231010	183000	501705620	5000	5000	5000	5000	0
55	20231010	182900	501705620	5000	5000	5000	5000	0
56	20231010	182800	501705620	5000	5000	5000	5000	0
57	20231010	182700	501705620	5000	5000	5000	5000	0
58	20231010	182600	501705620	5000	5000	5000	5000	0
59	20231010	182500	501705620	5000	5000	5000	5000	0
60	20231010	182400	501705620	5000	5000	5000	5000	0
61	20231010	182300	501705620	5000	5000	5000	5000	0
62	20231010	182200	501705620	5000	5000	5000	5000	804
63	20231010	182100	501705620	5000	5000	5000	5000	0
64	20231010	182000	501705620	5000	5000	5000	5000	0
65	20231010	181900	501705620	5000	5000	5000	5000	0
66	20231010	181800	501705620	5000	5000	5000	5000	0
67	20231010	181700	501705620	5000	5000	5000	5000	0
68	20231010	181600	501705620	5000	5000	5000	5000	0
69	20231010	181500	501705620	5000	5000	5000	5000	0
70	20231010	181400	501705620	5000	5000	5000	5000	0
71	20231010	181300	501705620	5000	5000	5000	5000	0
72	20231010	181200	501705620	5000	5000	5000	5000	0
73	20231010	181100	501705620	5000	5000	5000	5000	0
74	20231010	181000	501705620	5000	5000	5000	5000	0
75	20231010	180900	501705620	5000	5000	5000	5000	0
76	20231010	180800	501705620	5000	5000	5000	5000	0
77	20231010	180700	501705620	5000	5000	5000	5000	0
78	20231010	180600	501705620	5000	5000	5000	5000	0
79	20231010	180500	501705620	5000	5000	5000	5000	0
80	20231010	180400	501705620	5000	5000	5000	5000	0
81	20231010	180300	501705620	5000	5000	5000	5000	0
82	20231010	180200	501705620	5000	5000	5000	5000	0
83	20231010	180100	501705620	5000	5000	5000	5000	0
84	20231010	180000	501705620	5000	5000	5000	5000	0
85	20231010	175900	501705620	5000	5000	5000	5000	0
86	20231010	175800	501705620	5000	5000	5000	5000	0
87	20231010	175700	501705620	5000	5000	5000	5000	0
88	20231010	175600	501705620	5000	5000	5000	5000	0
89	20231010	175500	501705620	5000	5000	5000	5000	0
90	20231010	175400	501705620	5000	5000	5000	5000	0
91	20231010	175300	501705620	5000	5000	5000	5000	0
92	20231010	175200	501705620	5000	5000	5000	5000	804
93	20231010	175100	501705620	5000	5000	5000	5000	0
94	20231010	175000	501705620	5000	5000	5000	5000	0
95	20231010	174900	501705620	5000	5000	5000	5000	0
96	20231010	174800	501705620	5000	5000	5000	5000	0
97	20231010	174700	501705620	5000	5000	5000	5000	0
98	20231010	174600	501705620	5000	5000	5000	5000	0
99	20231010	174500	501705620	5000	5000	5000	5000	0
100	20231010	174400	501705620	5000	5000	5000	5000	0
101	20231010	174300	501705620	5000	5000	5000	5000	0
102	20231010	174200	501705620	5000	5000	5000	5000	0
103	20231010	174100	501705620	5000	5000	5000	5000	0
104	20231010	174000	501705620	5000	5000	5000	5000	0
105	20231010	173900	501705620	5000	5000	5000	5000	0
106	20231010	173800	501705620	5000	5000	5000	5000	0
107	20231010	173700	501705620	5000	5000	5000	5000	0
108	20231010	173600	501705620	5000	5000	5000	5000	0
109	20231010	173500	501705620	5000	5000	5000	5000	0
110	20231010	173400	501705620	5000	5000	5000	5000	0
111	20231010	173300	501705620	5000	5000	5000	5000	0
112	20231010	173200	501705620	5000	5000	5000	5000	0
113	20231010	173100	501705620	5000	5000	5000	5000	0
114	20231010	173000	501705620	5000	5000	5000	5000	0
115	20231010	172900	501705620	5000	5000	5000	5000	0
116	20231010	172800	501705620	5000	5000	5000	5000	0
117	20231010	172700	501705620	5000	5000	5000	5000	0
118	20231010	172600	501705620	5000	5000	5000	5000	0
119	20231010	172500	501705620	5000	5000	5000	5000	0
120	20231010	172400	501705620	5000	5000	5000	5000	0
121	20231010	172300	501705620	5000	5000	5000	5000	0
122	20231010	172200	501705620	5000	5000	5000	5000	804
123	20231010	172100	501705620	5000	5000	5000	5000	0
124	20231010	172000	501705620	5000	5000	5000	5000	0
125	20231010	171900	501705620	5000	5000	5000	5000	0
126	20231010	171800	501705620	5000	5000	5000	5000	0
127	20231010	171700	501705620	5000	5000	5000	5000	0
128	20231010	171600	501705620	5000	5000	5000	5000	0
129	20231010	171500	501705620	5000	5000	5000	5000	0
130	20231010	171400	501705620	5000	5000	5000	5000	0
131	20231010	171300	501705620	5000	5000	5000	5000	0
132	20231010	171200	501705620	5000	5000	5000	5000	0
133	20231010	171100	501705620	5000	5000	5000	5000	0
134	20231010	171000	501705620	5000	5000	5000	5000	0
135	20231010	170900	501705620	5000	5000	5000	5000	0
136	20231010	170800	501705620	5000	5000	5000	5000	0
137	20231010	170700	501705620	5000	5000	5000	5000	0
138	20231010	170600	501705620	5000	5000	5000	5000	0
139	20231010	170500	501705620	5000	5000	5000	5000	0
140	20231010	170400	501705620	5000	5000	5000	5000	0
141	20231010	170300	501705620	5000	5000	5000	5000	0
142	20231010	170200	501705620	5000	5000	5000	5000	0
143	20231010	170100	501705620	5000	5000	5000	5000	0
144	20231010	170000	501705620	5000	5000	5000	5000	0
145	20231010	165900	501705620	5000	5000	5000	5000	0
146	20231010	165800	501705620	5000	5000	5000	5000	0
147	20231010	165700	501705620	5000	5000	5000	5000	0
148	20231010	165600	501705620	5000	5000	5000	5000	0
149	20231010	165500	501705620	5000	5000	5000	5000	0
150	20231010	165400	501705620	5000	5000	5000	5000	0
151	20231010	165300	501705620	5000	5000	5000	5000	0
152	20231010	165200	501705620	5000	5000	5000	5000	804
153	20231010	165100	501705620	5000	5000	5000	5000	0
154	20231010	165000	501705620	5000	5000	5000	5000	0
155	20231010	164900	501705620	5000	5000	5000	5000	0
156	20231010	164800	501705620	5000	5000	5000	5000	0
157	20231010	164700	501705620	5000	5000	5000	5000	0
158	20231010	164600	501705620	5000	5000	5000	5000	0
159	20231010	164500	501705620	5000	5000	5000	5000	0
160	20231010	164400	501705620	5000	5000	5000	5000	0
161	20231010	164300	501705620	5000	5000	5000	5000	0
162	20231010	164200	501705620	5000	5000	5000	5000	0
163	20231010	164100	501705620	5000	5000	5000	5000	0
164	20231010	164000	501705620	5000	5000	5000	5000	0
165	20231010	163900	501705620	5000	5000	5000	5000	0
166	20231010	163800	501705620	5000	5000	5000	5000	0
167	20231010	163700	501705620	5000	5000	5000	5000	0
168	20231010	163600	501705620	5000	5000	5000	5000	0
169	20231010	163500	501705620	5000	5000	5000	5000	0
170	20231010	163400	501705620	5000	5000	5000	5000	0
171	20231010	163300	501705620	5000	5000	5000	5000	0
172	20231010	163200	501705620	5000	5000	5000	5000	0
173	20231010	163100	501705620	5000	5000	5000	5000	0
174	20231010	163000	501705620	5000	5000	5000	5000	0
175	20231010	162900	501705620	5000	5000	5000	5000	0
176	20231010	162800	501705620	5000	5000	5000	5000	0
177	20231010	162700	501705620	5000	5000	5000	5000	0
178	20231010	162600	501705620	5000	5000	5000	5000	0
179	20231010	162500	501705620	5000	5000	5000	5000	0
180	20231010	162400	501705620	5000	5000	5000	5000	0
181	20231010	162300	501705620	5000	5000	5000	5000	0
182	20231010	162200	501705620	5000	5000	5000	5000	804
183	20231010	162100	501705620	5000	5000	5000	5000	0
184	20231010	162000	501705620	5000	5000	5000	5000	0
185	20231010	161900	501705620	5000	5000	5000	5000	0
186	20231010	161800	501705620	5000	5000	5000	5000	0
187	20231010	161700	501705620	5000	5000	5000	5000	0
188	20231010	161600	501705620	5000	5000	5000	5000	0
189	20231010	161500	501705620	5000	5000	5000	5000	0
190	20231010	161400	501705620	5000	5000	5000	5000	0
191	20231010	161300	501705620	5000	5000	5000	5000	0
192	20231010	161200	501705620	5000	5000	5000	5000	0
193	20231010	161100	501705620	5000	5000	5000	5000	0
194	20231010	161000	501705620	5000	5000	5000	5000	0
195	20231010	160900	501705620	5000	5000	5000	5000	0
196	20231010	160800	501705620	5000	5000	5000	5000	0
197	20231010	160700	501705620	5000	5000	5000	5000	0
198	20231010	160600	501705620	5000	5000	5000	5000	0
199	20231010	160500	501705620	5000	5000	5000	5000	0
200	20231010	160400	501705620	5000	5000	5000	5000	0
201	20231010	160300	501705620	5000	5000	5000	5000	0
202	20231010	160200	501705620	5000	5000	5000	5000	0
203	20231010	160100	501705620	5000	5000	5000	5000	0
204	20231010	160000	501705620	5000	5000	5000	5000	0
205	20231010	155900	501705620	5000	5000	5000	5000	0
206	20231010	155800	501705620	5000	5000	5000	5000	0
207	20231010	155700	501705620	5000	5000	5000	5000	0
208	20231010	155600	501705620	5000	5000	5000	5000	0
209	20231010	155500	501705620	5000	5000	5000	5000	0
210	20231010	155400	501705620	5000	5000	5000	5000	0
211	20231010	155300	501705620	5000	5000	5000	5000	0
212	20231010	155200	501705620	5000	5000	5000	5000	804
213	20231010	155100	501705620	5000	5000	5000	5000	0
214	20231010	155000	501705620	5000	5000	5000	5000	0
215	20231010	154900	501705620	5000	5000	5000	5000	0
216	20231010	154800	501705620	5000	5000	5000	5000	0
217	20231010	154700	501705620	5000	5000	5000	5000	0
218	20231010	154600	501705620	5000	5000	5000	5000	0
219	20231010	154500	501705620	5000	5000	5000	5000	0
220	20231010	154400	501705620	5000	5000	5000	5000	0
221	20231010	154300	501705620	5000	5000	5000	5000	0
222	20231010	154200	501705620	5000	5000	5000	5000	0
223	20231010	154100	501705620	5000	5000	5000	5000	0
224	20231010	154000	501705620	5000	5000	5000	5000	0
225	20231010	153900	501705620	5000	5000	5000	5000	0
226	20231010	153800	501705620	5000	5000	5000	5000	0
227	20231010	153700	501705620	5000	5000	5000	5000	0
228	20231010	153600	501705620	5000	5000	5000	5000	0
229	20231010	153500	501705620	5000	5000	5000	5000	0
230	20231010	153400	501705620	5000	5000	5000	5000	0
231	20231010	153300	501705620	5000	5000	5000	5000	0
232	20231010	153200	501705620	5000	5000	5000	5000	0
233	20231010	153100	501705620	5000	5000	5000	5000	0
234	20231010	153000	501705620	5000	5000	5000	5000	804
235	20231010	152900	497685620	4980	4980	4980	4980	0
236	20231010	152800	497685620	4980	4980	4980	4980	0
237	20231010	152700	497685620	4980	4980	4980	4980	0
238	20231010	152600	497685620	4980	4980	4980	4980	0
239	20231010	152500	497685620	4980	4980	4980	4980	0
240	20231010	152400	497685620	4980	4980	4980	4980	0
241	20231010	152300	497685620	4980	4980	4980	4980	0
242	20231010	152200	497685620	4980	4980	4980	4980	0
243	20231010	152100	497685620	4980	4980	4980	4980	0
244	20231010	152000	497685620	4980	4980	4980	4980	0
245	20231010	151900	497685620	4980	4960	5020	4960	169
246	20231010	151800	496845450	5000	4955	5000	4955	5511
247	20231010	151700	469298145	4955	4965	4985	4955	1122
248	20231010	151600	463731190	4985	4990	5000	4985	79
249	20231010	151500	463336425	5000	5000	5000	5000	0
250	20231010	151400	463336425	5000	5000	5000	5000	40
251	20231010	151300	463136425	4985	5000	5000	4985	166
252	20231010	151200	462307415	5000	5000	5000	5000	82
253	20231010	151100	461897415	5000	5000	5000	5000	0
254	20231010	151000	461897415	5000	5000	5000	5000	40
255	20231010	150900	461697415	5000	5000	5000	5000	0
256	20231010	150800	461697415	5000	4985	5000	4985	41
257	20231010	150700	461492430	4960	4960	4960	4960	0
258	20231010	150600	461492430	4960	4960	4960	4960	0
259	20231010	150500	461492430	4960	4960	4960	4960	0
260	20231010	150400	461492430	4960	4995	5020	4960	400
261	20231010	150300	459494475	4965	4965	4965	4965	0
262	20231010	150200	459494475	4965	5000	5000	4965	179
263	20231010	150100	458604340	4995	4995	4995	4995	0
264	20231010	150000	458604340	4995	5000	5010	4995	81
265	20231010	145900	458198975	5010	5010	5010	5010	0
266	20231010	145800	458198975	5010	5000	5010	5000	133
267	20231010	145700	457533025	5000	4990	5000	4990	73
268	20231010	145600	457168475	4990	4990	4990	4990	0
269	20231010	145500	457168475	4990	4990	4990	4990	74
270	20231010	145400	456799215	4990	4990	4990	4990	33
271	20231010	145300	456634545	4990	4965	4990	4965	218
272	20231010	145200	455551175	4990	4960	4990	4960	537
273	20231010	145100	452886665	4960	5000	5010	4960	287
274	20231010	145000	451459450	5000	5000	5000	5000	33
275	20231010	144900	451294450	5000	4990	5000	4990	40
276	20231010	144800	451094595	4995	4995	4995	4995	55
277	20231010	144700	450819870	4995	4995	4995	4970	186
278	20231010	144600	449893600	4995	4995	4995	4995	0
279	20231010	144500	449893600	4995	4995	4995	4995	73
280	20231010	144400	449528965	4995	4980	4995	4980	217
281	20231010	144300	448447810	4980	4980	4980	4980	290
282	20231010	144200	447003610	4980	4975	4980	4975	137
283	20231010	144100	446321865	4975	4970	4975	4970	73
284	20231010	144000	445958825	4960	4960	4960	4960	94
285	20231010	143900	445492585	4960	4960	4960	4960	50
286	20231010	143800	445244585	4960	4960	4960	4960	34
287	20231010	143700	445075945	4960	4960	4960	4960	533
288	20231010	143600	442432265	4955	4955	4955	4955	140
289	20231010	143500	441738565	4955	4955	4955	4955	34
290	20231010	143400	441570095	4955	4955	4955	4955	75
291	20231010	143300	441198470	4955	4955	4955	4955	33
292	20231010	143200	441034955	4955	4955	4955	4955	40
293	20231010	143100	440836755	4955	4955	4955	4955	33
294	20231010	143000	440673240	4950	4945	4950	4925	141
295	20231010	142900	439977135	4925	4925	4925	4925	42
296	20231010	142800	439770285	4945	4945	4945	4920	135
297	20231010	142700	439104260	4920	4945	4945	4920	293
298	20231010	142600	437660955	4950	4950	4950	4950	40
299	20231010	142500	437462955	4950	4950	4950	4950	34
300	20231010	142400	437294655	4950	4945	4950	4920	5847
301	20231010	142300	408419490	4945	4950	4950	4945	1079
302	20231010	142200	403083170	4960	4955	4960	4955	55
303	20231010	142100	402810445	4955	4950	4955	4950	723
304	20231010	142000	399231500	4950	4970	4970	4950	567
305	20231010	141900	396423390	4980	4980	4980	4980	0
306	20231010	141800	396423390	4980	4985	4985	4980	73
307	20231010	141700	396059650	4985	4950	4985	4950	294
308	20231010	141600	394603195	4950	4950	4950	4950	60
309	20231010	141500	394306195	4995	4955	4995	4955	589
310	20231010	141400	391385340	4955	5020	5020	4955	491
311	20231010	141300	388943280	5020	5020	5020	5020	73
312	20231010	141200	388576820	5020	5020	5020	5020	100
313	20231010	141100	388074820	5020	5020	5020	5020	74
314	20231010	141000	387703340	5010	5010	5010	5010	33
315	20231010	140900	387538010	5010	4995	5010	4995	40
316	20231010	140800	387337930	5000	4995	5000	4995	533
317	20231010	140700	384675430	4995	4995	4995	4995	84
318	20231010	140600	384255850	4995	4995	4995	4995	243
319	20231010	140500	383042065	4995	4995	4995	4995	40
320	20231010	140400	382842265	4995	4995	4995	4995	33
321	20231010	140300	382677430	4995	4995	4995	4995	115
322	20231010	140200	382103005	4995	4995	4995	4995	0
323	20231010	140100	382103005	4995	4995	4995	4995	73
324	20231010	140000	381738370	4995	4995	4995	4995	33
325	20231010	135900	381573535	4995	4995	4995	4995	40
326	20231010	135800	381373735	4995	4995	4995	4995	34
327	20231010	135700	381203905	4995	4985	4995	4985	73
328	20231010	135600	380839430	4985	4985	4985	4985	43
329	20231010	135500	380625075	4985	4985	4985	4985	0
330	20231010	135400	380625075	4985	4985	4985	4985	74
331	20231010	135300	380256185	4985	4985	4985	4985	82
332	20231010	135200	379847415	4985	4985	4985	4985	40
333	20231010	135100	379648015	4985	4985	4985	4985	33
334	20231010	135000	379483510	4985	4985	4985	4975	108
335	20231010	134900	378945140	4985	4985	4985	4985	33
336	20231010	134800	378780635	4985	4985	4985	4985	40
337	20231010	134700	378581235	4985	4985	4985	4985	129
338	20231010	134600	377938170	4985	4985	4985	4985	74
339	20231010	134500	377569280	4985	4985	4985	4985	0
340	20231010	134400	377569280	4985	4985	4985	4985	73
341	20231010	134300	377205375	4985	4985	4985	4985	33
342	20231010	134200	377040870	4985	4985	4985	4985	40
343	20231010	134100	376841470	4985	4985	4985	4985	34
344	20231010	134000	376671980	4985	4985	4985	4985	73
345	20231010	133900	376308075	4985	4985	4985	4985	33
346	20231010	133800	376143570	4985	4985	4985	4985	40
347	20231010	133700	375944170	4980	4980	4980	4980	33
348	20231010	133600	375779830	4985	4980	4985	4980	74
349	20231010	133500	375410950	4985	4985	4985	4985	41
350	20231010	133400	375206565	4985	4985	4985	4985	0
351	20231010	133300	375206565	4985	4980	4985	4980	40
352	20231010	133200	375007270	4960	4950	4960	4950	1134
353	20231010	133100	369388650	4945	4945	4945	4945	464
354	20231010	133000	367094170	4940	4940	4940	4940	0
355	20231010	132900	367094170	4940	4940	4940	4940	50
356	20231010	132800	366847170	4945	4945	4945	4945	0
357	20231010	132700	366847170	4945	4945	4945	4945	40
358	20231010	132600	366649370	4940	4940	4940	4940	0
359	20231010	132500	366649370	4940	4940	4940	4940	50
360	20231010	132400	366402370	4945	4945	4945	4945	0
361	20231010	132300	366402370	4945	4945	4945	4945	40
362	20231010	132200	366204570	4930	4945	4945	4930	52
363	20231010	132100	365948195	4945	4935	4945	4935	40
364	20231010	132000	365750505	4930	4930	4930	4930	87
365	20231010	131900	365321595	4930	4940	4940	4930	84
366	20231010	131800	364906945	4940	4940	4940	4940	0
367	20231010	131700	364906945	4940	4940	4940	4940	40
368	20231010	131600	364709345	4935	4935	4935	4935	18
369	20231010	131500	364620515	4935	4935	4935	4935	68
370	20231010	131400	364284935	4940	4940	4940	4940	0
371	20231010	131300	364284935	4940	4930	4940	4930	110
372	20231010	131200	363741765	4930	4935	4935	4930	58
373	20231010	131100	363455625	4945	4945	4945	4945	0
374	20231010	131000	363455625	4945	4930	4945	4930	540
375	20231010	130900	360792825	4945	4945	4945	4945	10
376	20231010	130800	360743375	4945	4930	4945	4930	558
377	20231010	130700	357991835	4950	4950	4950	4950	0
378	20231010	130600	357991835	4950	4950	4950	4950	40
379	20231010	130500	357793835	4950	4950	4950	4950	1753
380	20231010	130400	349116485	4960	4940	4960	4940	3383
381	20231010	130300	332370825	4935	4935	4935	4930	1803
382	20231010	130200	323481350	4945	4935	4945	4935	96
383	20231010	130100	323007180	4950	4950	4950	4950	0
384	20231010	130000	323007180	4950	4935	4950	4935	584
385	20231010	125900	320119280	4935	4955	4955	4935	2927
386	20231010	125800	305632030	4955	4955	4955	4955	121
387	20231010	125700	305032475	4950	4960	4960	4950	1172
388	20231010	125600	299231015	4950	4960	4960	4950	957
389	20231010	125500	294493465	4960	4950	4960	4950	259
390	20231010	125400	293211325	4960	4955	4960	4955	452
391	20231010	125300	290969800	4950	4955	4955	4950	349
392	20231010	125200	289240585	4955	4955	4955	4955	43
393	20231010	125100	289027520	4955	4950	4955	4950	40
394	20231010	125000	288829325	4945	4945	4950	4945	14
395	20231010	124900	288760040	4955	4955	4955	4945	522
396	20231010	124800	286177170	4955	4955	4965	4955	33
397	20231010	124700	286013515	4965	4960	4970	4955	2201
398	20231010	124600	275097115	4970	4970	4970	4970	1
399	20231010	124500	275092145	4985	4965	4985	4960	1475
400	20231010	124400	267771710	4970	4970	4970	4970	336
401	20231010	124300	266101790	4975	4990	4995	4975	5496
402	20231010	124200	238683120	4990	4990	4990	4990	0
403	20231010	124100	238683120	4990	4990	4990	4990	40
404	20231010	124000	238483520	4995	4995	4995	4995	0
405	20231010	123900	238483520	4995	4990	4995	4990	40
406	20231010	123800	238283800	4990	4990	4990	4990	4
407	20231010	123700	238263840	4990	4990	4990	4990	40
408	20231010	123600	238064240	4995	4995	4995	4995	0
409	20231010	123500	238064240	4995	4990	4995	4990	40
410	20231010	123400	237864450	4995	4995	4995	4995	8
411	20231010	123300	237824490	4995	4995	4995	4995	50
412	20231010	123200	237574740	5000	5000	5000	5000	0
413	20231010	123100	237574740	5000	5000	5000	5000	0
414	20231010	123000	237574740	5000	5000	5000	5000	139
415	20231010	122900	236879740	5000	5000	5000	5000	0
416	20231010	122800	236879740	5000	4985	5000	4985	63
417	20231010	122700	236564755	4980	4980	4980	4975	2440
418	20231010	122600	224413625	4980	4975	4980	4975	59
419	20231010	122500	224119875	4980	4975	4980	4975	34
420	20231010	122400	223950625	4980	4980	4980	4975	355
421	20231010	122300	222182730	4980	4980	4980	4980	14
422	20231010	122200	222113010	4980	5010	5010	4980	1849
423	20231010	122100	212884460	5010	5010	5010	5010	2
424	20231010	122000	212874440	5010	5010	5010	5010	40
425	20231010	121900	212674040	5010	5010	5010	5010	0
426	20231010	121800	212674040	5010	5010	5010	5010	40
427	20231010	121700	212473640	5020	5020	5020	5010	8
428	20231010	121600	212433530	5010	5020	5020	5000	135
429	20231010	121500	211757710	5020	5020	5020	5020	0
430	20231010	121400	211757710	5020	5010	5020	5010	40
431	20231010	121300	211557100	5010	5010	5010	5000	521
432	20231010	121200	208951890	5020	5020	5020	5020	40
433	20231010	121100	208751090	5020	5010	5020	5010	11
434	20231010	121000	208695970	5030	5030	5030	5030	0
435	20231010	120900	208695970	5030	5000	5030	5000	252
436	20231010	120800	207434820	5030	5030	5030	5030	0
437	20231010	120700	207434820	5030	5030	5030	5030	40
438	20231010	120600	207233620	5040	5020	5040	5020	51
439	20231010	120500	206976900	5030	5010	5040	5000	447
440	20231010	120400	204736840	5040	5030	5040	5030	2
441	20231010	120300	204726770	5040	5030	5040	5030	40
442	20231010	120200	204525390	5040	5030	5040	5030	3
443	20231010	120100	204510290	5040	5030	5040	5030	568
444	20231010	120000	201652790	5030	5020	5030	5020	105
445	20231010	115900	201125680	5030	5020	5030	5020	47
446	20231010	115800	200889300	5020	5010	5020	5010	55
447	20231010	115700	200613210	5020	5020	5020	5020	40
448	20231010	115600	200412410	5020	5020	5020	5020	0
449	20231010	115500	200412410	5020	5020	5020	5020	40
450	20231010	115400	200211610	5020	5020	5020	5020	0
451	20231010	115300	200211610	5020	5010	5020	5010	40
452	20231010	115200	200010900	5010	5000	5010	5000	701
453	20231010	115100	196505890	5020	5020	5020	5020	40
454	20231010	115000	196305090	5020	5010	5020	5010	13
455	20231010	114900	196239840	5020	5020	5020	5020	0
456	20231010	114800	196239840	5020	5020	5020	5020	0
457	20231010	114700	196239840	5020	5020	5020	5020	0
458	20231010	114600	196239840	5020	5020	5020	5020	0
459	20231010	114500	196239840	5020	5020	5020	5020	0
460	20231010	114400	196239840	5020	5020	5020	5020	1
461	20231010	114300	196234820	5020	5000	5020	5000	1956
462	20231010	114200	186454780	5000	5000	5000	5000	92
463	20231010	114100	185994780	5000	5000	5000	5000	0
464	20231010	114000	185994780	5000	5000	5000	5000	0
465	20231010	113900	185994780	5000	5000	5000	5000	496
466	20231010	113800	183514780	5010	5000	5010	5000	5
467	20231010	113700	183489740	5010	5010	5010	5010	0
468	20231010	113600	183489740	5010	5010	5010	5010	0
469	20231010	113500	183489740	5010	5010	5010	5010	0
470	20231010	113400	183489740	5010	5010	5010	5010	5
471	20231010	113300	183464690	5010	5010	5010	5010	0
472	20231010	113200	183464690	5010	5010	5010	5010	202
473	20231010	113100	182452670	5010	5010	5010	5010	32
474	20231010	113000	182292350	5010	5000	5010	5000	19
475	20231010	112900	182197260	5000	5020	5020	5000	2687
476	20231010	112800	168740380	5040	5040	5040	5040	0
477	20231010	112700	168740380	5040	5030	5040	5030	17
478	20231010	112600	168654800	5020	5020	5020	5020	5
479	20231010	112500	168629700	5020	5020	5020	5020	121
480	20231010	112400	168022280	5040	5040	5040	5040	34
481	20231010	112300	167850920	5030	5030	5030	5030	0
482	20231010	112200	167850920	5030	5030	5030	5030	1
483	20231010	112100	167845890	5040	5040	5040	5040	0
484	20231010	112000	167845890	5040	5040	5040	5040	0
485	20231010	111900	167845890	5040	5040	5040	5040	0
486	20231010	111800	167845890	5040	5040	5040	5040	0
487	20231010	111700	167845890	5040	5040	5040	5040	1
488	20231010	111600	167840850	5050	5050	5050	5050	0
489	20231010	111500	167840850	5050	5050	5050	5050	0
490	20231010	111400	167840850	5050	5050	5050	5050	1
491	20231010	111300	167835800	5010	5040	5040	5010	303
492	20231010	111200	166311510	5040	5040	5040	5040	1
493	20231010	111100	166306470	5050	5050	5050	5050	2
494	20231010	111000	166296370	5050	5050	5050	5050	0
495	20231010	110900	166296370	5050	5050	5050	5050	0
496	20231010	110800	166296370	5050	5050	5050	5050	111
497	20231010	110700	165735820	5040	5030	5040	5030	160
498	20231010	110600	164930220	5020	5020	5020	5020	113
499	20231010	110500	164362960	5020	5020	5020	5020	1
500	20231010	110400	164357940	5050	5050	5050	5050	0
501	20231010	110300	164357940	5050	5050	5050	5050	0
502	20231010	110200	164357940	5050	5050	5050	5050	1
503	20231010	110100	164352890	5020	5020	5020	5020	0
504	20231010	110000	164352890	5020	5020	5020	5020	118
505	20231010	105900	163760530	5010	5010	5010	5010	0
506	20231010	105800	163760530	5010	5010	5010	5010	1
507	20231010	105700	163755520	5050	5050	5050	5050	2
508	20231010	105600	163745420	5010	5010	5010	5010	0
509	20231010	105500	163745420	5010	5030	5080	5010	2101
510	20231010	105400	153197040	5080	5040	5080	5030	633
511	20231010	105300	150009660	5040	5040	5040	5040	1
512	20231010	105200	150004620	5080	5070	5080	5060	25
513	20231010	105100	149878070	5070	5040	5070	5040	221
514	20231010	105000	148762230	5060	5050	5060	5050	415
515	20231010	104900	146664100	5050	5030	5050	5030	1380
516	20231010	104800	139707050	5040	5030	5040	5030	501
517	20231010	104700	137187010	5040	5040	5040	5040	4
518	20231010	104600	137166850	5040	5040	5040	5040	0
519	20231010	104500	137166850	5040	5050	5050	5040	219
520	20231010	104400	136060970	5060	5060	5060	5060	4
521	20231010	104300	136040730	5060	5060	5060	5060	0
522	20231010	104200	136040730	5060	5060	5060	5060	141
523	20231010	104100	135327270	5060	5060	5060	5060	50
524	20231010	104000	135074270	5060	5060	5060	5060	100
525	20231010	103900	134568270	5060	5060	5060	5060	0
526	20231010	103800	134568270	5060	5060	5060	5060	0
527	20231010	103700	134568270	5060	5060	5060	5060	112
528	20231010	103600	134001550	5060	5060	5060	5060	7
529	20231010	103500	133966130	5060	5060	5060	5060	0
530	20231010	103400	133966130	5060	5060	5060	5060	0
531	20231010	103300	133966130	5060	5060	5060	5060	0
532	20231010	103200	133966130	5060	5060	5060	5060	0
533	20231010	103100	133966130	5060	5040	5060	5040	1729
534	20231010	103000	125227420	5050	5040	5060	5040	1308
535	20231010	102900	118634920	5040	5020	5050	5000	3392
536	20231010	102800	101640620	5020	5050	5050	5020	456
537	20231010	102700	99348500	5060	5060	5060	5000	10954
538	20231010	102600	44502930	5090	5090	5090	5090	367
539	20231010	102500	42634900	5110	5110	5110	5110	0
540	20231010	102400	42634900	5110	5110	5110	5110	0
541	20231010	102300	42634900	5110	5110	5110	5110	0
542	20231010	102200	42634900	5110	5110	5110	5060	704
543	20231010	102100	39068110	5100	5100	5100	5100	0
544	20231010	102000	39068110	5100	5100	5100	5100	0
545	20231010	101900	39068110	5100	5100	5100	5100	0
546	20231010	101800	39068110	5100	5100	5100	5100	0
547	20231010	101700	39068110	5100	5100	5100	5100	0
548	20231010	101600	39068110	5100	5100	5100	5100	0
549	20231010	101500	39068110	5100	5100	5100	5100	10
550	20231010	101400	39017110	5100	5100	5100	5060	2118
551	20231010	101300	28274050	5110	5110	5110	5110	10
552	20231010	101200	28222950	5110	5110	5110	5110	0
553	20231010	101100	28222950	5110	5110	5110	5110	9
554	20231010	101000	28176960	5110	5110	5110	5110	0
555	20231010	100900	28176960	5110	5110	5110	5110	0
556	20231010	100800	28176960	5110	5120	5130	5110	100
557	20231010	100700	27664600	5110	5100	5130	5060	2067
558	20231010	100600	17172090	5120	5120	5120	5120	0
559	20231010	100500	17172090	5120	5120	5120	5120	1
560	20231010	100400	17166970	5100	5100	5100	5100	0
561	20231010	100300	17166970	5100	5100	5100	5100	0
562	20231010	100200	17166970	5100	5100	5100	5100	0
563	20231010	100100	17166970	5100	5100	5100	5100	0
564	20231010	100000	17166970	5100	5100	5100	5100	0
565	20231010	095900	17166970	5100	5100	5100	5100	0
566	20231010	095800	17166970	5100	5100	5100	5100	0
567	20231010	095700	17166970	5100	5100	5100	5100	47
568	20231010	095600	16927270	5110	5110	5110	5110	53
569	20231010	095500	16656440	5110	5110	5110	5110	0
570	20231010	095400	16656440	5110	5110	5110	5110	1
571	20231010	095300	16651330	5140	5140	5140	5140	0
572	20231010	095200	16651330	5140	5140	5140	5140	20
573	20231010	095100	16548530	5140	5140	5140	5140	0
574	20231010	095000	16548530	5140	5130	5150	5120	588
575	20231010	094900	13537870	5150	5140	5150	5140	18
576	20231010	094800	13445330	5120	5120	5120	5120	62
577	20231010	094700	13127890	5120	5120	5120	5120	5
578	20231010	094600	13102290	5170	5170	5170	5170	0
579	20231010	094500	13102290	5170	5170	5170	5170	0
580	20231010	094400	13102290	5170	5120	5170	5120	50
581	20231010	094300	12845850	5150	5150	5150	5150	1
582	20231010	094200	12840700	5150	5150	5150	5150	0
583	20231010	094100	12840700	5150	5150	5150	5150	0
584	20231010	094000	12840700	5150	5150	5150	5150	0
585	20231010	093900	12840700	5150	5150	5150	5150	2
586	20231010	093800	12830400	5160	5160	5160	5160	0
587	20231010	093700	12830400	5160	5160	5160	5160	0
588	20231010	093600	12830400	5160	5160	5160	5160	1
589	20231010	093500	12825240	5170	5170	5170	5170	0
590	20231010	093400	12825240	5170	5170	5170	5170	0
591	20231010	093300	12825240	5170	5170	5170	5170	0
592	20231010	093200	12825240	5170	5120	5170	5120	23
593	20231010	093100	12706990	5120	5120	5120	5120	0
594	20231010	093000	12706990	5120	5120	5120	5120	80
595	20231010	092900	12297390	5110	5110	5110	5110	0
596	20231010	092800	12297390	5110	5110	5110	5110	0
597	20231010	092700	12297390	5110	5110	5110	5110	0
598	20231010	092600	12297390	5110	5110	5110	5110	0
599	20231010	092500	12297390	5110	5110	5110	5110	0
600	20231010	092400	12297390	5110	5130	5130	5110	50
601	20231010	092300	12041150	5180	5180	5180	5180	0
602	20231010	092200	12041150	5180	5180	5180	5180	14
603	20231010	092100	11968630	5190	5190	5190	5190	0
604	20231010	092000	11968630	5190	5190	5190	5190	0
605	20231010	091900	11968630	5190	5190	5190	5190	0
606	20231010	091800	11968630	5190	5150	5190	5130	84
607	20231010	091700	11537370	5240	5110	5250	5110	338
608	20231010	091600	9793640	5120	5120	5120	5120	0
609	20231010	091500	9793640	5120	5110	5120	5110	96
610	20231010	091400	9302500	5100	5100	5100	5100	0
611	20231010	091300	9302500	5100	5100	5120	5070	80
612	20231010	091200	8895540	5100	5100	5100	5080	170
613	20231010	091100	8029420	5110	5110	5110	5110	0
614	20231010	091000	8029420	5110	5110	5110	5110	0
615	20231010	090900	8029420	5110	5110	5110	5110	0
616	20231010	090800	8029420	5110	5120	5120	5110	75
617	20231010	090700	7646040	5130	5130	5130	5130	0
618	20231010	090600	7646040	5130	5130	5130	5130	400
619	20231010	090500	5594040	5120	5130	5130	5120	125
620	20231010	090400	4953720	5180	5180	5180	5180	0
621	20231010	090300	4953720	5180	5180	5180	5180	2
622	20231010	090200	4943360	5250	5140	5250	5140	568
623	20231010	090100	1991390	5170	5190	5190	5170	15
624	20231010	090000	1913600	5200	5200	5200	5200	368