KissMeData/082640/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194200	1118078515	4975	4975	4975	4975	3177
3	20231012	194100	1118078515	4975	4975	4975	4975	0
4	20231012	194000	1118078515	4975	4975	4975	4975	0
5	20231012	193900	1118078515	4975	4975	4975	4975	0
6	20231012	193800	1118078515	4975	4975	4975	4975	0
7	20231012	193700	1118078515	4975	4975	4975	4975	0
8	20231012	193600	1118078515	4975	4975	4975	4975	0
9	20231012	193500	1118078515	4975	4975	4975	4975	0
10	20231012	193400	1118078515	4975	4975	4975	4975	0
11	20231012	193300	1118078515	4975	4975	4975	4975	0
12	20231012	193200	1118078515	4975	4975	4975	4975	0
13	20231012	193100	1118078515	4975	4975	4975	4975	0
14	20231012	193000	1118078515	4975	4975	4975	4975	0
15	20231012	192900	1118078515	4975	4975	4975	4975	0
16	20231012	192800	1118078515	4975	4975	4975	4975	0
17	20231012	192700	1118078515	4975	4975	4975	4975	0
18	20231012	192600	1118078515	4975	4975	4975	4975	0
19	20231012	192500	1118078515	4975	4975	4975	4975	0
20	20231012	192400	1118078515	4975	4975	4975	4975	0
21	20231012	192300	1118078515	4975	4975	4975	4975	0
22	20231012	192200	1118078515	4975	4975	4975	4975	0
23	20231012	192100	1118078515	4975	4975	4975	4975	0
24	20231012	192000	1118078515	4975	4975	4975	4975	0
25	20231012	191900	1118078515	4975	4975	4975	4975	0
26	20231012	191800	1118078515	4975	4975	4975	4975	0
27	20231012	191700	1118078515	4975	4975	4975	4975	0
28	20231012	191600	1118078515	4975	4975	4975	4975	0
29	20231012	191500	1118078515	4975	4975	4975	4975	0
30	20231012	191400	1118078515	4975	4975	4975	4975	0
31	20231012	191300	1118078515	4975	4975	4975	4975	0
32	20231012	191200	1118078515	4975	4975	4975	4975	3177
33	20231012	191100	1118078515	4975	4975	4975	4975	0
34	20231012	191000	1118078515	4975	4975	4975	4975	0
35	20231012	190900	1118078515	4975	4975	4975	4975	0
36	20231012	190800	1118078515	4975	4975	4975	4975	0
37	20231012	190700	1118078515	4975	4975	4975	4975	0
38	20231012	190600	1118078515	4975	4975	4975	4975	0
39	20231012	190500	1118078515	4975	4975	4975	4975	0
40	20231012	190400	1118078515	4975	4975	4975	4975	0
41	20231012	190300	1118078515	4975	4975	4975	4975	0
42	20231012	190200	1118078515	4975	4975	4975	4975	0
43	20231012	190100	1118078515	4975	4975	4975	4975	0
44	20231012	190000	1118078515	4975	4975	4975	4975	0
45	20231012	185900	1118078515	4975	4975	4975	4975	0
46	20231012	185800	1118078515	4975	4975	4975	4975	0
47	20231012	185700	1118078515	4975	4975	4975	4975	0
48	20231012	185600	1118078515	4975	4975	4975	4975	0
49	20231012	185500	1118078515	4975	4975	4975	4975	0
50	20231012	185400	1118078515	4975	4975	4975	4975	0
51	20231012	185300	1118078515	4975	4975	4975	4975	0
52	20231012	185200	1118078515	4975	4975	4975	4975	0
53	20231012	185100	1118078515	4975	4975	4975	4975	0
54	20231012	185000	1118078515	4975	4975	4975	4975	0
55	20231012	184900	1118078515	4975	4975	4975	4975	0
56	20231012	184800	1118078515	4975	4975	4975	4975	0
57	20231012	184700	1118078515	4975	4975	4975	4975	0
58	20231012	184600	1118078515	4975	4975	4975	4975	0
59	20231012	184500	1118078515	4975	4975	4975	4975	0
60	20231012	184400	1118078515	4975	4975	4975	4975	0
61	20231012	184300	1118078515	4975	4975	4975	4975	0
62	20231012	184200	1118078515	4975	4975	4975	4975	3177
63	20231012	184100	1118078515	4975	4975	4975	4975	0
64	20231012	184000	1118078515	4975	4975	4975	4975	0
65	20231012	183900	1118078515	4975	4975	4975	4975	0
66	20231012	183800	1118078515	4975	4975	4975	4975	0
67	20231012	183700	1118078515	4975	4975	4975	4975	0
68	20231012	183600	1118078515	4975	4975	4975	4975	0
69	20231012	183500	1118078515	4975	4975	4975	4975	0
70	20231012	183400	1118078515	4975	4975	4975	4975	0
71	20231012	183300	1118078515	4975	4975	4975	4975	0
72	20231012	183200	1118078515	4975	4975	4975	4975	0
73	20231012	183100	1118078515	4975	4975	4975	4975	0
74	20231012	183000	1118078515	4975	4975	4975	4975	0
75	20231012	182900	1118078515	4975	4975	4975	4975	0
76	20231012	182800	1118078515	4975	4975	4975	4975	0
77	20231012	182700	1118078515	4975	4975	4975	4975	0
78	20231012	182600	1118078515	4975	4975	4975	4975	0
79	20231012	182500	1118078515	4975	4975	4975	4975	0
80	20231012	182400	1118078515	4975	4975	4975	4975	0
81	20231012	182300	1118078515	4975	4975	4975	4975	0
82	20231012	182200	1118078515	4975	4975	4975	4975	0
83	20231012	182100	1118078515	4975	4975	4975	4975	0
84	20231012	182000	1118078515	4975	4975	4975	4975	0
85	20231012	181900	1118078515	4975	4975	4975	4975	0
86	20231012	181800	1118078515	4975	4975	4975	4975	0
87	20231012	181700	1118078515	4975	4975	4975	4975	0
88	20231012	181600	1118078515	4975	4975	4975	4975	0
89	20231012	181500	1118078515	4975	4975	4975	4975	0
90	20231012	181400	1118078515	4975	4975	4975	4975	0
91	20231012	181300	1118078515	4975	4975	4975	4975	0
92	20231012	181200	1118078515	4975	4975	4975	4975	3177
93	20231012	181100	1118078515	4975	4975	4975	4975	0
94	20231012	181000	1118078515	4975	4975	4975	4975	0
95	20231012	180900	1118078515	4975	4975	4975	4975	0
96	20231012	180800	1118078515	4975	4975	4975	4975	0
97	20231012	180700	1118078515	4975	4975	4975	4975	0
98	20231012	180600	1118078515	4975	4975	4975	4975	0
99	20231012	180500	1118078515	4975	4975	4975	4975	0
100	20231012	180400	1118078515	4975	4975	4975	4975	0
101	20231012	180300	1118078515	4975	4975	4975	4975	0
102	20231012	180200	1118078515	4975	4975	4975	4975	0
103	20231012	180100	1118078515	4975	4975	4975	4975	0
104	20231012	180000	1118078515	4975	4975	4975	4975	0
105	20231012	175900	1118078515	4975	4975	4975	4975	0
106	20231012	175800	1118078515	4975	4975	4975	4975	0
107	20231012	175700	1118078515	4975	4975	4975	4975	0
108	20231012	175600	1118078515	4975	4975	4975	4975	0
109	20231012	175500	1118078515	4975	4975	4975	4975	0
110	20231012	175400	1118078515	4975	4975	4975	4975	0
111	20231012	175300	1118078515	4975	4975	4975	4975	0
112	20231012	175200	1118078515	4975	4975	4975	4975	0
113	20231012	175100	1118078515	4975	4975	4975	4975	0
114	20231012	175000	1118078515	4975	4975	4975	4975	0
115	20231012	174900	1118078515	4975	4975	4975	4975	0
116	20231012	174800	1118078515	4975	4975	4975	4975	0
117	20231012	174700	1118078515	4975	4975	4975	4975	0
118	20231012	174600	1118078515	4975	4975	4975	4975	0
119	20231012	174500	1118078515	4975	4975	4975	4975	0
120	20231012	174400	1118078515	4975	4975	4975	4975	0
121	20231012	174300	1118078515	4975	4975	4975	4975	0
122	20231012	174200	1118078515	4975	4975	4975	4975	3177
123	20231012	174100	1118078515	4975	4975	4975	4975	0
124	20231012	174000	1118078515	4975	4975	4975	4975	0
125	20231012	173900	1118078515	4975	4975	4975	4975	0
126	20231012	173800	1118078515	4975	4975	4975	4975	0
127	20231012	173700	1118078515	4975	4975	4975	4975	0
128	20231012	173600	1118078515	4975	4975	4975	4975	0
129	20231012	173500	1118078515	4975	4975	4975	4975	0
130	20231012	173400	1118078515	4975	4975	4975	4975	0
131	20231012	173300	1118078515	4975	4975	4975	4975	0
132	20231012	173200	1118078515	4975	4975	4975	4975	0
133	20231012	173100	1118078515	4975	4975	4975	4975	0
134	20231012	173000	1118078515	4975	4975	4975	4975	0
135	20231012	172900	1118078515	4975	4975	4975	4975	0
136	20231012	172800	1118078515	4975	4975	4975	4975	0
137	20231012	172700	1118078515	4975	4975	4975	4975	0
138	20231012	172600	1118078515	4975	4975	4975	4975	0
139	20231012	172500	1118078515	4975	4975	4975	4975	0
140	20231012	172400	1118078515	4975	4975	4975	4975	0
141	20231012	172300	1118078515	4975	4975	4975	4975	0
142	20231012	172200	1118078515	4975	4975	4975	4975	0
143	20231012	172100	1118078515	4975	4975	4975	4975	0
144	20231012	172000	1118078515	4975	4975	4975	4975	0
145	20231012	171900	1118078515	4975	4975	4975	4975	0
146	20231012	171800	1118078515	4975	4975	4975	4975	0
147	20231012	171700	1118078515	4975	4975	4975	4975	0
148	20231012	171600	1118078515	4975	4975	4975	4975	0
149	20231012	171500	1118078515	4975	4975	4975	4975	0
150	20231012	171400	1118078515	4975	4975	4975	4975	0
151	20231012	171300	1118078515	4975	4975	4975	4975	0
152	20231012	171200	1118078515	4975	4975	4975	4975	3177
153	20231012	171100	1118078515	4975	4975	4975	4975	0
154	20231012	171000	1118078515	4975	4975	4975	4975	0
155	20231012	170900	1118078515	4975	4975	4975	4975	0
156	20231012	170800	1118078515	4975	4975	4975	4975	0
157	20231012	170700	1118078515	4975	4975	4975	4975	0
158	20231012	170600	1118078515	4975	4975	4975	4975	0
159	20231012	170500	1118078515	4975	4975	4975	4975	0
160	20231012	170400	1118078515	4975	4975	4975	4975	0
161	20231012	170300	1118078515	4975	4975	4975	4975	0
162	20231012	170200	1118078515	4975	4975	4975	4975	0
163	20231012	170100	1118078515	4975	4975	4975	4975	0
164	20231012	170000	1118078515	4975	4975	4975	4975	0
165	20231012	165900	1118078515	4975	4975	4975	4975	0
166	20231012	165800	1118078515	4975	4975	4975	4975	0
167	20231012	165700	1118078515	4975	4975	4975	4975	0
168	20231012	165600	1118078515	4975	4975	4975	4975	0
169	20231012	165500	1118078515	4975	4975	4975	4975	0
170	20231012	165400	1118078515	4975	4975	4975	4975	0
171	20231012	165300	1118078515	4975	4975	4975	4975	0
172	20231012	165200	1118078515	4975	4975	4975	4975	0
173	20231012	165100	1118078515	4975	4975	4975	4975	0
174	20231012	165000	1118078515	4975	4975	4975	4975	0
175	20231012	164900	1118078515	4975	4975	4975	4975	0
176	20231012	164800	1118078515	4975	4975	4975	4975	0
177	20231012	164700	1118078515	4975	4975	4975	4975	0
178	20231012	164600	1118078515	4975	4975	4975	4975	0
179	20231012	164500	1118078515	4975	4975	4975	4975	0
180	20231012	164400	1118078515	4975	4975	4975	4975	0
181	20231012	164300	1118078515	4975	4975	4975	4975	0
182	20231012	164200	1118078515	4975	4975	4975	4975	3177
183	20231012	164100	1118078515	4975	4975	4975	4975	0
184	20231012	164000	1118078515	4975	4975	4975	4975	0
185	20231012	163900	1118078515	4975	4975	4975	4975	0
186	20231012	163800	1118078515	4975	4975	4975	4975	0
187	20231012	163700	1118078515	4975	4975	4975	4975	0
188	20231012	163600	1118078515	4975	4975	4975	4975	0
189	20231012	163500	1118078515	4975	4975	4975	4975	0
190	20231012	163400	1118078515	4975	4975	4975	4975	0
191	20231012	163300	1118078515	4975	4975	4975	4975	0
192	20231012	163200	1118078515	4975	4975	4975	4975	0
193	20231012	163100	1118078515	4975	4975	4975	4975	0
194	20231012	163000	1118078515	4975	4975	4975	4975	0
195	20231012	162900	1118078515	4975	4975	4975	4975	0
196	20231012	162800	1118078515	4975	4975	4975	4975	0
197	20231012	162700	1118078515	4975	4975	4975	4975	0
198	20231012	162600	1118078515	4975	4975	4975	4975	0
199	20231012	162500	1118078515	4975	4975	4975	4975	0
200	20231012	162400	1118078515	4975	4975	4975	4975	0
201	20231012	162300	1118078515	4975	4975	4975	4975	0
202	20231012	162200	1118078515	4975	4975	4975	4975	0
203	20231012	162100	1118078515	4975	4975	4975	4975	0
204	20231012	162000	1118078515	4975	4975	4975	4975	0
205	20231012	161900	1118078515	4975	4975	4975	4975	0
206	20231012	161800	1118078515	4975	4975	4975	4975	0
207	20231012	161700	1118078515	4975	4975	4975	4975	0
208	20231012	161600	1118078515	4975	4975	4975	4975	0
209	20231012	161500	1118078515	4975	4975	4975	4975	0
210	20231012	161400	1118078515	4975	4975	4975	4975	0
211	20231012	161300	1118078515	4975	4975	4975	4975	0
212	20231012	161200	1118078515	4975	4975	4975	4975	3177
213	20231012	161100	1118078515	4975	4975	4975	4975	0
214	20231012	161000	1118078515	4975	4975	4975	4975	0
215	20231012	160900	1118078515	4975	4975	4975	4975	0
216	20231012	160800	1118078515	4975	4975	4975	4975	0
217	20231012	160700	1118078515	4975	4975	4975	4975	0
218	20231012	160600	1118078515	4975	4975	4975	4975	0
219	20231012	160500	1118078515	4975	4975	4975	4975	0
220	20231012	160400	1118078515	4975	4975	4975	4975	0
221	20231012	160300	1118078515	4975	4975	4975	4975	0
222	20231012	160200	1118078515	4975	4975	4975	4975	0
223	20231012	160100	1118078515	4975	4975	4975	4975	0
224	20231012	160000	1118078515	4975	4975	4975	4975	0
225	20231012	155900	1118078515	4975	4975	4975	4975	0
226	20231012	155800	1118078515	4975	4975	4975	4975	0
227	20231012	155700	1118078515	4975	4975	4975	4975	0
228	20231012	155600	1118078515	4975	4975	4975	4975	0
229	20231012	155500	1118078515	4975	4975	4975	4975	0
230	20231012	155400	1118078515	4975	4975	4975	4975	0
231	20231012	155300	1118078515	4975	4975	4975	4975	0
232	20231012	155200	1118078515	4975	4975	4975	4975	0
233	20231012	155100	1118078515	4975	4975	4975	4975	0
234	20231012	155000	1118078515	4975	4975	4975	4975	0
235	20231012	154900	1118078515	4975	4975	4975	4975	0
236	20231012	154800	1118078515	4975	4975	4975	4975	0
237	20231012	154700	1118078515	4975	4975	4975	4975	0
238	20231012	154600	1118078515	4975	4975	4975	4975	0
239	20231012	154500	1118078515	4975	4975	4975	4975	0
240	20231012	154400	1118078515	4975	4975	4975	4975	0
241	20231012	154300	1118078515	4975	4975	4975	4975	0
242	20231012	154200	1118078515	4975	4975	4975	4975	3177
243	20231012	154100	1118078515	4975	4975	4975	4975	0
244	20231012	154000	1118078515	4975	4975	4975	4975	0
245	20231012	153900	1118078515	4975	4975	4975	4975	0
246	20231012	153800	1118078515	4975	4975	4975	4975	0
247	20231012	153700	1118078515	4975	4975	4975	4975	0
248	20231012	153600	1118078515	4975	4975	4975	4975	0
249	20231012	153500	1118078515	4975	4975	4975	4975	0
250	20231012	153400	1118078515	4975	4975	4975	4975	0
251	20231012	153300	1118078515	4975	4975	4975	4975	0
252	20231012	153200	1118078515	4975	4975	4975	4975	0
253	20231012	153100	1118078515	4975	4975	4975	4975	0
254	20231012	153000	1118078515	4975	4975	4975	4975	3177
255	20231012	152900	1102272940	4985	4985	4985	4985	0
256	20231012	152800	1102272940	4985	4985	4985	4985	0
257	20231012	152700	1102272940	4985	4985	4985	4985	0
258	20231012	152600	1102272940	4985	4985	4985	4985	0
259	20231012	152500	1102272940	4985	4985	4985	4985	0
260	20231012	152400	1102272940	4985	4985	4985	4985	0
261	20231012	152300	1102272940	4985	4985	4985	4985	0
262	20231012	152200	1102272940	4985	4985	4985	4985	0
263	20231012	152100	1102272940	4985	4985	4985	4985	0
264	20231012	152000	1102272940	4985	4985	4985	4985	0
265	20231012	151900	1102272940	4985	4985	4985	4980	208
266	20231012	151800	1101236655	4985	4980	4985	4980	515
267	20231012	151700	1098671800	4985	4985	4985	4985	0
268	20231012	151600	1098671800	4985	4985	4985	4985	2
269	20231012	151500	1098661830	4985	4985	4985	4985	0
270	20231012	151400	1098661830	4985	4985	4985	4980	149
271	20231012	151300	1097919355	4985	4985	4985	4985	30
272	20231012	151200	1097769805	4985	4985	4985	4985	10
273	20231012	151100	1097719955	4985	4980	4985	4980	1095
274	20231012	151000	1092266795	4980	4980	4980	4980	76
275	20231012	150900	1091888315	4985	4985	4985	4985	49
276	20231012	150800	1091644050	4985	4985	4985	4985	5
277	20231012	150700	1091619125	4985	4985	4985	4985	0
278	20231012	150600	1091619125	4985	4985	4985	4980	2084
279	20231012	150500	1081240385	4985	4985	4985	4985	14
280	20231012	150400	1081170595	4985	4985	4985	4985	34
281	20231012	150300	1081001105	4985	4985	4985	4980	99
282	20231012	150200	1080507765	4985	4985	4985	4985	15
283	20231012	150100	1080432990	4985	4985	4985	4985	12
284	20231012	150000	1080373170	4985	4985	4985	4985	128
285	20231012	145900	1079735090	4985	4985	4985	4985	12
286	20231012	145800	1079675270	4985	4985	4985	4985	57
287	20231012	145700	1079391125	4985	4985	4985	4985	112
288	20231012	145600	1078832805	4985	4985	4985	4985	7
289	20231012	145500	1078797910	4985	4985	4985	4985	24
290	20231012	145400	1078678270	4985	4980	4985	4980	57
291	20231012	145300	1078394130	4980	4985	4985	4980	56
292	20231012	145200	1078114980	4985	4985	4985	4985	13
293	20231012	145100	1078050175	4985	4990	4990	4980	183
294	20231012	145000	1077137930	4990	4990	4990	4990	157
295	20231012	144900	1076354500	4990	4990	4990	4990	8
296	20231012	144800	1076314580	4990	4985	4990	4985	193
297	20231012	144700	1075352010	4985	4985	4985	4985	59
298	20231012	144600	1075057895	4985	4985	4985	4985	108
299	20231012	144500	1074519515	4990	4985	4990	4985	156
300	20231012	144400	1073741535	4990	4990	4990	4985	93
301	20231012	144300	1073277890	4985	4985	4985	4985	65
302	20231012	144200	1072953865	4985	4985	4985	4985	41
303	20231012	144100	1072749480	4985	4985	4985	4985	44
304	20231012	144000	1072530140	4985	4985	4985	4985	119
305	20231012	143900	1071936925	4985	4985	4985	4985	57
306	20231012	143800	1071652780	4985	4985	4985	4985	11
307	20231012	143700	1071597945	4985	4985	4990	4985	464
308	20231012	143600	1069284885	4995	4995	4995	4980	103
309	20231012	143500	1068770940	4980	4980	4995	4980	31
310	20231012	143400	1068616500	4980	4985	4985	4980	62
311	20231012	143300	1068307550	4985	4985	4985	4985	171
312	20231012	143200	1067455115	4985	4990	4990	4985	106
313	20231012	143100	1066926685	4990	4990	4990	4990	181
314	20231012	143000	1066023495	4990	4980	4995	4980	1514
315	20231012	142900	1058476025	4980	4980	4985	4980	166
316	20231012	142800	1057649320	4980	4985	4985	4980	44
317	20231012	142700	1057430160	4985	4985	4985	4985	57
318	20231012	142600	1057146015	4985	4985	4985	4985	17
319	20231012	142500	1057061270	4985	4985	4985	4985	8
320	20231012	142400	1057021390	4985	4985	4985	4985	66
321	20231012	142300	1056692380	4985	4985	4985	4985	8
322	20231012	142200	1056652500	4985	4975	4985	4975	832
323	20231012	142100	1052513260	4975	4975	4975	4970	69
324	20231012	142000	1052170040	4975	4975	4980	4975	85
325	20231012	141900	1051747145	4975	4970	4975	4970	455
326	20231012	141800	1049483620	4975	4975	4975	4975	49
327	20231012	141700	1049239845	4975	4975	4975	4975	12
328	20231012	141600	1049180145	4970	4970	4970	4970	0
329	20231012	141500	1049180145	4970	4980	4980	4970	4534
330	20231012	141400	1026626305	4985	4985	4985	4985	1
331	20231012	141300	1026621320	4980	4985	4985	4980	209
332	20231012	141200	1025580455	4985	4985	4985	4985	72
333	20231012	141100	1025221535	4985	4985	4985	4980	2002
334	20231012	141000	1015251565	4985	4985	4985	4985	10
335	20231012	140900	1015201715	4980	4985	4985	4980	182
336	20231012	140800	1014294945	4985	4985	4985	4985	0
337	20231012	140700	1014294945	4985	4985	4985	4985	30
338	20231012	140600	1014145395	4985	4985	4985	4985	50
339	20231012	140500	1013896145	4985	4985	4985	4985	233
340	20231012	140400	1012734640	4985	4985	4985	4985	67
341	20231012	140300	1012400645	4985	4990	4990	4985	2832
342	20231012	140200	998282425	4990	4990	4990	4990	0
343	20231012	140100	998282425	4990	4990	4990	4990	41
344	20231012	140000	998077835	4990	4990	4990	4990	41
345	20231012	135900	997873245	4990	4990	4990	4990	32
346	20231012	135800	997713565	4990	4990	4990	4990	390
347	20231012	135700	995767465	4990	4995	4995	4990	550
348	20231012	135600	993022770	4990	4990	4990	4990	1123
349	20231012	135500	987419000	4995	4995	4995	4995	3
350	20231012	135400	987404015	4995	5000	5000	4995	1099
351	20231012	135300	981914215	4995	4995	4995	4995	41
352	20231012	135200	981709420	4995	4995	4995	4995	13
353	20231012	135100	981644485	5000	4995	5000	4995	89
354	20231012	135000	981199680	4995	4995	5000	4995	139
355	20231012	134900	980504875	4995	5000	5000	4995	34
356	20231012	134800	980335030	4995	4995	5000	4995	115
357	20231012	134700	979760355	4995	4995	4995	4995	457
358	20231012	134600	977477640	4995	5000	5000	4995	33
359	20231012	134500	977312800	5000	4995	5000	4995	168
360	20231012	134400	976473390	5000	4995	5000	4995	537
361	20231012	134300	973791050	4995	4995	4995	4995	37
362	20231012	134200	973606235	5000	4995	5000	4995	189
363	20231012	134100	972661930	4995	4995	4995	4995	32
364	20231012	134000	972502090	4995	4995	4995	4995	1061
365	20231012	133900	967202395	4995	4995	5000	4995	283
366	20231012	133800	965788560	4995	4995	4995	4995	13
367	20231012	133700	965723625	5000	4995	5000	4995	645
368	20231012	133600	962501825	5000	4995	5000	4995	124
369	20231012	133500	961882190	4995	4995	5000	4995	19
370	20231012	133400	961787260	4995	4995	4995	4995	56
371	20231012	133300	961507540	5000	4995	5000	4990	73
372	20231012	133200	961142815	4990	4995	4995	4990	761
373	20231012	133100	957341625	4995	4995	4995	4995	21
374	20231012	133000	957236730	4995	4995	4995	4995	73
375	20231012	132900	956872095	4995	4995	4995	4995	12
376	20231012	132800	956812155	4995	4995	4995	4995	22
377	20231012	132700	956702265	4995	4995	4995	4995	61
378	20231012	132600	956397570	4995	4995	4995	4995	28
379	20231012	132500	956257710	4995	4995	4995	4995	1
380	20231012	132400	956252715	4995	4990	4995	4990	100
381	20231012	132300	955753305	4990	4990	4990	4990	24
382	20231012	132200	955633545	4990	4990	4990	4990	40
383	20231012	132100	955433945	4995	4990	4995	4990	93
384	20231012	132000	954969620	4990	4990	4990	4990	26
385	20231012	131900	954839880	4990	4990	4990	4990	42
386	20231012	131800	954630300	4990	4990	4995	4990	93
387	20231012	131700	954165975	4995	4990	4995	4990	27
388	20231012	131600	954031235	4990	4990	4995	4990	43
389	20231012	131500	953816650	4990	4990	4995	4990	195
390	20231012	131400	952843345	4990	4990	4990	4990	160
391	20231012	131300	952044945	4990	4995	4995	4990	224
392	20231012	131200	950926525	4995	4990	4995	4990	63
393	20231012	131100	950611895	4990	4990	4990	4990	527
394	20231012	131000	947982165	4995	4990	4995	4990	501
395	20231012	130900	945482170	4995	4995	4995	4995	351
396	20231012	130800	943728925	4995	4995	5000	4995	527
397	20231012	130700	941096555	5000	4995	5000	4990	1543
398	20231012	130600	933394720	4995	4995	5000	4995	501
399	20231012	130500	930891965	4995	4995	4995	4995	0
400	20231012	130400	930891965	4995	5000	5000	4995	240
401	20231012	130300	929692165	4995	4990	5000	4990	1925
402	20231012	130200	920069445	4995	4995	4995	4995	100
403	20231012	130100	919569945	4995	4990	4995	4990	50
404	20231012	130000	919320395	4990	4995	5000	4990	2646
405	20231012	125900	906112240	5000	5000	5000	5000	0
406	20231012	125800	906112240	5000	5000	5000	5000	32
407	20231012	125700	905952240	5000	5000	5000	5000	52
408	20231012	125600	905692240	5000	5000	5000	5000	32
409	20231012	125500	905532240	5000	5000	5000	5000	0
410	20231012	125400	905532240	5000	5000	5000	5000	85
411	20231012	125300	905107240	5000	5000	5000	5000	21
412	20231012	125200	905002240	5000	5000	5000	5000	33
413	20231012	125100	904837240	5000	5000	5000	5000	54
414	20231012	125000	904567240	5000	5000	5000	5000	0
415	20231012	124900	904567240	5000	5000	5000	5000	12
416	20231012	124800	904507240	5000	4995	5000	4995	991
417	20231012	124700	899552510	5000	5000	5000	5000	1
418	20231012	124600	899547510	4995	4995	4995	4995	1205
419	20231012	124500	893528535	4995	5000	5000	4995	53
420	20231012	124400	893263540	5000	5000	5000	5000	654
421	20231012	124300	889993540	5000	5000	5000	5000	32
422	20231012	124200	889833540	5010	5000	5010	4995	112
423	20231012	124100	889273035	5010	4995	5010	4995	47
424	20231012	124000	889038030	4995	4995	4995	4995	21
425	20231012	123900	888933135	5000	5000	5000	5000	3086
426	20231012	123800	873503135	5000	5000	5000	5000	1778
427	20231012	123700	864613135	5000	5000	5000	4995	2545
428	20231012	123600	851899460	5010	4995	5010	4995	1574
429	20231012	123500	844029020	5000	5000	5010	5000	62
430	20231012	123400	843719010	5010	5000	5010	5000	3063
431	20231012	123300	828403910	5000	4995	5000	4995	64
432	20231012	123200	828083965	4995	4995	4995	4995	33
433	20231012	123100	827919130	4995	4995	4995	4995	1275
434	20231012	123000	821550505	4990	4995	4995	4990	586
435	20231012	122900	818625935	4995	4995	4995	4995	82
436	20231012	122800	818216345	4995	4995	4995	4995	31
437	20231012	122700	818061500	4995	4995	4995	4995	83
438	20231012	122600	817646915	4995	4995	4995	4995	32
439	20231012	122500	817487075	4995	4995	4995	4995	32
440	20231012	122400	817327235	4990	4990	4995	4985	1462
441	20231012	122300	810031865	4990	4990	4990	4990	2
442	20231012	122200	810021885	4990	4990	4990	4990	16
443	20231012	122100	809942045	4990	4990	4990	4990	98
444	20231012	122000	809453025	4990	4990	4990	4990	0
445	20231012	121900	809453025	4990	4990	4990	4990	1
446	20231012	121800	809448035	4990	4995	4995	4990	1140
447	20231012	121700	803759040	4995	4995	4995	4995	0
448	20231012	121600	803759040	4995	4995	4995	4995	0
449	20231012	121500	803759040	4995	4990	4995	4990	384
450	20231012	121400	801842615	4990	4990	4990	4990	32
451	20231012	121300	801682935	4995	4995	4995	4995	0
452	20231012	121200	801682935	4995	4990	4995	4985	489
453	20231012	121100	799242595	4995	4990	4995	4990	735
454	20231012	121000	795574765	4995	4995	4995	4995	1
455	20231012	120900	795569770	4995	4995	4995	4995	54
456	20231012	120800	795300040	4995	4995	4995	4995	0
457	20231012	120700	795300040	4995	4995	4995	4995	0
458	20231012	120600	795300040	4995	4995	4995	4995	62
459	20231012	120500	794990350	4995	4995	4995	4995	0
460	20231012	120400	794990350	4995	4995	4995	4995	0
461	20231012	120300	794990350	4995	4995	4995	4995	53
462	20231012	120200	794725615	4995	4990	4995	4985	3731
463	20231012	120100	776118615	4990	5000	5000	4990	510
464	20231012	120000	773568715	4990	4995	5000	4990	1060
465	20231012	115900	768270165	4990	4995	4995	4990	806
466	20231012	115800	764244225	4990	4990	4990	4990	101
467	20231012	115700	763740235	4990	4990	4995	4990	396
468	20231012	115600	761763930	4995	4995	4995	4995	0
469	20231012	115500	761763930	4995	4995	4995	4995	0
470	20231012	115400	761763930	4995	4990	4995	4990	67
471	20231012	115300	761429330	4990	4990	4990	4990	0
472	20231012	115200	761429330	4990	4990	4990	4990	40
473	20231012	115100	761229730	4990	4995	5000	4990	323
474	20231012	115000	759616280	4990	4990	4990	4990	15
475	20231012	114900	759541430	4995	4995	4995	4995	0
476	20231012	114800	759541430	4995	4995	4995	4995	53
477	20231012	114700	759276695	4995	4995	4995	4995	0
478	20231012	114600	759276695	4995	4995	4995	4995	101
479	20231012	114500	758772200	4990	4990	5000	4990	334
480	20231012	114400	757105160	4995	4995	4995	4995	0
481	20231012	114300	757105160	4995	4995	4995	4995	0
482	20231012	114200	757105160	4995	4995	4995	4995	54
483	20231012	114100	756835430	4990	4990	4990	4990	0
484	20231012	114000	756835430	4990	4990	4990	4990	694
485	20231012	113900	753372370	4990	4995	4995	4990	2556
486	20231012	113800	740617565	4995	4995	4995	4995	0
487	20231012	113700	740617565	4995	4995	4995	4995	0
488	20231012	113600	740617565	4995	4995	4995	4995	53
489	20231012	113500	740352830	4995	4995	4995	4995	0
490	20231012	113400	740352830	4995	4995	4995	4995	0
491	20231012	113300	740352830	4995	4995	4995	4995	53
492	20231012	113200	740088095	4990	4990	4990	4990	0
493	20231012	113100	740088095	4990	4995	4995	4990	430
494	20231012	113000	737940280	4995	4995	5000	4995	776
495	20231012	112900	734063895	4995	4995	4995	4995	31
496	20231012	112800	733909050	4995	5000	5000	4995	40
497	20231012	112700	733709215	4995	4995	5010	4995	106
498	20231012	112600	733178785	4995	5000	5010	4995	50
499	20231012	112500	732928805	5000	4995	5000	4995	3271
500	20231012	112400	716574905	4990	4995	4995	4990	448
501	20231012	112300	714339175	4995	4995	4995	4995	0
502	20231012	112200	714339175	4995	4995	4995	4995	0
503	20231012	112100	714339175	4995	5000	5000	4990	2625
504	20231012	112000	701229400	5010	5010	5010	5010	0
505	20231012	111900	701229400	5010	5010	5010	5010	1
506	20231012	111800	701224390	4995	5010	5010	4995	78
507	20231012	111700	700833985	4995	5000	5000	4995	190
508	20231012	111600	699884070	5000	5000	5000	5000	61
509	20231012	111500	699579070	5000	5000	5010	5000	141
510	20231012	111400	698873540	5000	5000	5000	5000	741
511	20231012	111300	695168540	5020	5020	5020	5020	0
512	20231012	111200	695168540	5020	5020	5020	5020	53
513	20231012	111100	694902480	5020	5020	5020	5020	4
514	20231012	111000	694882400	5020	5020	5020	5020	0
515	20231012	110900	694882400	5020	5020	5020	5020	73
516	20231012	110800	694515940	5020	5020	5020	5020	300
517	20231012	110700	693009940	5020	5020	5020	5020	0
518	20231012	110600	693009940	5020	5020	5020	5020	53
519	20231012	110500	692743880	5000	5000	5000	5000	0
520	20231012	110400	692743880	5000	5000	5000	5000	0
521	20231012	110300	692743880	5000	5000	5000	5000	220
522	20231012	110200	691643880	4995	4995	4995	4995	0
523	20231012	110100	691643880	4995	4995	4995	4995	30
524	20231012	110000	691494030	5000	4990	5000	4990	471
525	20231012	105900	689140465	4985	4990	4995	4985	71
526	20231012	105800	688786210	4985	4995	4995	4980	475
527	20231012	105700	686416655	5000	5000	5000	5000	53
528	20231012	105600	686151655	5000	5000	5000	5000	0
529	20231012	105500	686151655	5000	5000	5000	5000	150
530	20231012	105400	685401655	5000	5000	5000	5000	165
531	20231012	105300	684576655	5000	4990	5060	4975	2040
532	20231012	105200	674394950	4990	4990	4990	4990	0
533	20231012	105100	674394950	4990	4980	4990	4975	2467
534	20231012	105000	662113355	4980	4985	4985	4980	181
535	20231012	104900	661211490	4980	5000	5000	4980	2604
536	20231012	104800	648232765	5000	4995	5000	4995	154
537	20231012	104700	647463260	4990	4990	5000	4985	1748
538	20231012	104600	638738265	4995	4995	5090	4985	21947
539	20231012	104500	528452205	4995	4995	5000	4995	660
540	20231012	104400	525155240	4995	4990	4995	4990	1361
541	20231012	104300	518363680	4990	4995	4995	4990	1543
542	20231012	104200	510664095	4995	4995	4995	4995	53
543	20231012	104100	510399360	4995	4995	4995	4995	0
544	20231012	104000	510399360	4995	4995	4995	4995	502
545	20231012	103900	507891870	4995	5000	5000	4995	618
546	20231012	103800	504804695	5000	5000	5000	5000	0
547	20231012	103700	504804695	5000	5000	5000	5000	0
548	20231012	103600	504804695	5000	5000	5000	5000	53
549	20231012	103500	504539695	4995	4995	4995	4995	1
550	20231012	103400	504534700	5000	5000	5000	5000	2
551	20231012	103300	504524700	5000	4995	5000	4995	1451
552	20231012	103200	497276690	5000	5000	5000	5000	0
553	20231012	103100	497276690	5000	5000	5000	5000	27
554	20231012	103000	497141690	5000	5010	5010	5000	84
555	20231012	102900	496721090	5000	5000	5010	5000	979
556	20231012	102800	491825850	5000	5000	5000	5000	6
557	20231012	102700	491795850	5000	5000	5000	5000	54
558	20231012	102600	491525850	5000	5000	5000	5000	5
559	20231012	102500	491500850	5000	5000	5000	5000	0
560	20231012	102400	491500850	5000	5000	5000	5000	94
561	20231012	102300	491030850	5000	5000	5000	5000	0
562	20231012	102200	491030850	5000	5000	5000	5000	30
563	20231012	102100	490880850	5000	4995	5000	4995	56
564	20231012	102000	490600855	5000	5000	5010	5000	27
565	20231012	101900	490465845	5000	5000	5000	5000	40
566	20231012	101800	490265845	5000	5000	5010	5000	188
567	20231012	101700	489325615	5000	5000	5000	5000	66
568	20231012	101600	488995615	5000	5000	5000	5000	161
569	20231012	101500	488190615	5000	5000	5010	5000	259
570	20231012	101400	486894195	5000	5000	5000	5000	19
571	20231012	101300	486799195	5000	4995	5000	4995	4610
572	20231012	101200	463750175	4995	4990	4995	4955	6832
573	20231012	101100	429707050	4985	4985	4985	4985	100
574	20231012	101000	429208550	4985	4980	4985	4980	290
575	20231012	100900	427763465	4975	4965	4975	4965	363
576	20231012	100800	425957760	4960	4970	4970	4960	934
577	20231012	100700	421324650	4965	4955	4965	4955	2264
578	20231012	100600	410094200	4960	4960	4965	4955	154
579	20231012	100500	409330290	4960	4960	4960	4960	18
580	20231012	100400	409241010	4960	4960	4965	4960	137
581	20231012	100300	408561410	4960	4955	4965	4955	459
582	20231012	100200	406283380	4955	4955	4955	4955	180
583	20231012	100100	405391480	4960	4950	4965	4950	1922
584	20231012	100000	395862220	4955	4955	4955	4955	50
585	20231012	095900	395614470	4955	4950	4960	4950	1582
586	20231012	095800	387773105	4955	4955	4955	4955	608
587	20231012	095700	384760465	4955	4955	4965	4955	1769
588	20231012	095600	375988655	4955	4955	4955	4955	2154
589	20231012	095500	365315585	4955	4955	4955	4955	1
590	20231012	095400	365310630	4955	4960	4965	4955	211
591	20231012	095300	364263480	4960	4960	4965	4960	369
592	20231012	095200	362433190	4965	4960	4965	4960	1411
593	20231012	095100	355433605	4960	4965	4965	4960	1351
594	20231012	095000	348725990	4970	4965	4970	4965	11
595	20231012	094900	348671325	4965	4965	4965	4965	10
596	20231012	094800	348621675	4965	4965	4965	4965	0
597	20231012	094700	348621675	4965	4970	4970	4965	204
598	20231012	094600	347608070	4970	4970	4970	4970	445
599	20231012	094500	345396420	4965	4965	4965	4965	0
600	20231012	094400	345396420	4965	4970	4970	4965	145
601	20231012	094300	344675880	4965	4965	4965	4965	587
602	20231012	094200	341761425	4965	4960	4965	4960	932
603	20231012	094100	337137545	4960	4945	4960	4945	684
604	20231012	094000	333750310	4950	4945	4950	4945	567
605	20231012	093900	330944055	4950	4945	4950	4945	140
606	20231012	093800	330251175	4945	4945	4945	4945	126
607	20231012	093700	329628105	4950	4955	4955	4945	1460
608	20231012	093600	322400885	4955	4955	4955	4955	50
609	20231012	093500	322153135	4950	4955	4955	4950	30
610	20231012	093400	322004605	4950	4955	4955	4950	317
611	20231012	093300	320435440	4955	4955	4965	4955	163
612	20231012	093200	319627725	4950	4940	4950	4940	2220
613	20231012	093100	308643650	4945	4950	4950	4945	1488
614	20231012	093000	301280825	4950	4950	4955	4950	5339
615	20231012	092900	274846770	4955	4960	4960	4955	2413
616	20231012	092800	262890100	4955	4960	4960	4955	168
617	20231012	092700	262056880	4960	4965	4965	4955	1779
618	20231012	092600	253230760	4960	4975	4975	4960	1336
619	20231012	092500	246593000	4970	4980	4980	4970	793
620	20231012	092400	242646365	4980	4970	4980	4970	1430
621	20231012	092300	235525400	4970	4970	4970	4965	385
622	20231012	092200	233612010	4970	4960	4970	4955	4815
623	20231012	092100	209721980	4960	4965	4965	4960	1194
624	20231012	092000	203793840	4965	4975	4975	4965	3213
625	20231012	091900	187820425	4975	4985	4985	4975	2039
626	20231012	091800	177658490	4985	5000	5000	4985	6760
627	20231012	091700	143903740	5000	5000	5000	5000	3597
628	20231012	091600	125918740	5000	5000	5010	5000	366
629	20231012	091500	124088720	5010	5000	5010	5000	529
630	20231012	091400	121443670	5000	5000	5010	5000	6091
631	20231012	091300	90928250	5000	5000	5000	5000	86
632	20231012	091200	90498250	5000	4995	5000	4995	4257
633	20231012	091100	69234215	5000	5000	5000	4995	2298
634	20231012	091000	57744590	5000	5010	5010	5000	547
635	20231012	090900	55006720	5010	5020	5020	5000	2561
636	20231012	090800	42162000	5020	5020	5020	5020	36
637	20231012	090700	41981280	5020	5010	5020	5010	2254
638	20231012	090600	30666450	5010	5020	5030	5010	2008
639	20231012	090500	20588690	5030	5020	5030	5020	83
640	20231012	090400	20171450	5030	5020	5030	5020	96
641	20231012	090300	19688710	5020	5030	5030	5020	1173
642	20231012	090200	13800200	5020	5030	5030	5020	597
643	20231012	090100	10798090	5030	5050	5050	5030	1113
644	20231012	090000	5177780	5050	5080	5080	5050	1022