KissMeData/169330/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200900	43673660	3000	3000	3000	3000	1333
3	20231011	200800	43673660	3000	3000	3000	3000	0
4	20231011	200700	43673660	3000	3000	3000	3000	0
5	20231011	200600	43673660	3000	3000	3000	3000	0
6	20231011	200500	43673660	3000	3000	3000	3000	0
7	20231011	200400	43673660	3000	3000	3000	3000	0
8	20231011	200300	43673660	3000	3000	3000	3000	0
9	20231011	200200	43673660	3000	3000	3000	3000	0
10	20231011	200100	43673660	3000	3000	3000	3000	0
11	20231011	200000	43673660	3000	3000	3000	3000	0
12	20231011	195900	43673660	3000	3000	3000	3000	0
13	20231011	195800	43673660	3000	3000	3000	3000	0
14	20231011	195700	43673660	3000	3000	3000	3000	0
15	20231011	195600	43673660	3000	3000	3000	3000	0
16	20231011	195500	43673660	3000	3000	3000	3000	0
17	20231011	195400	43673660	3000	3000	3000	3000	0
18	20231011	195300	43673660	3000	3000	3000	3000	0
19	20231011	195200	43673660	3000	3000	3000	3000	0
20	20231011	195100	43673660	3000	3000	3000	3000	0
21	20231011	195000	43673660	3000	3000	3000	3000	0
22	20231011	194900	43673660	3000	3000	3000	3000	0
23	20231011	194800	43673660	3000	3000	3000	3000	0
24	20231011	194700	43673660	3000	3000	3000	3000	0
25	20231011	194600	43673660	3000	3000	3000	3000	0
26	20231011	194500	43673660	3000	3000	3000	3000	0
27	20231011	194400	43673660	3000	3000	3000	3000	0
28	20231011	194300	43673660	3000	3000	3000	3000	0
29	20231011	194200	43673660	3000	3000	3000	3000	0
30	20231011	194100	43673660	3000	3000	3000	3000	0
31	20231011	194000	43673660	3000	3000	3000	3000	0
32	20231011	193900	43673660	3000	3000	3000	3000	1333
33	20231011	193800	43673660	3000	3000	3000	3000	0
34	20231011	193700	43673660	3000	3000	3000	3000	0
35	20231011	193600	43673660	3000	3000	3000	3000	0
36	20231011	193500	43673660	3000	3000	3000	3000	0
37	20231011	193400	43673660	3000	3000	3000	3000	0
38	20231011	193300	43673660	3000	3000	3000	3000	0
39	20231011	193200	43673660	3000	3000	3000	3000	0
40	20231011	193100	43673660	3000	3000	3000	3000	0
41	20231011	193000	43673660	3000	3000	3000	3000	0
42	20231011	192900	43673660	3000	3000	3000	3000	0
43	20231011	192800	43673660	3000	3000	3000	3000	0
44	20231011	192700	43673660	3000	3000	3000	3000	0
45	20231011	192600	43673660	3000	3000	3000	3000	0
46	20231011	192500	43673660	3000	3000	3000	3000	0
47	20231011	192400	43673660	3000	3000	3000	3000	0
48	20231011	192300	43673660	3000	3000	3000	3000	0
49	20231011	192200	43673660	3000	3000	3000	3000	0
50	20231011	192100	43673660	3000	3000	3000	3000	0
51	20231011	192000	43673660	3000	3000	3000	3000	0
52	20231011	191900	43673660	3000	3000	3000	3000	0
53	20231011	191800	43673660	3000	3000	3000	3000	0
54	20231011	191700	43673660	3000	3000	3000	3000	0
55	20231011	191600	43673660	3000	3000	3000	3000	0
56	20231011	191500	43673660	3000	3000	3000	3000	0
57	20231011	191400	43673660	3000	3000	3000	3000	0
58	20231011	191300	43673660	3000	3000	3000	3000	0
59	20231011	191200	43673660	3000	3000	3000	3000	0
60	20231011	191100	43673660	3000	3000	3000	3000	0
61	20231011	191000	43673660	3000	3000	3000	3000	0
62	20231011	190900	43673660	3000	3000	3000	3000	1333
63	20231011	190800	43673660	3000	3000	3000	3000	0
64	20231011	190700	43673660	3000	3000	3000	3000	0
65	20231011	190600	43673660	3000	3000	3000	3000	0
66	20231011	190500	43673660	3000	3000	3000	3000	0
67	20231011	190400	43673660	3000	3000	3000	3000	0
68	20231011	190300	43673660	3000	3000	3000	3000	0
69	20231011	190200	43673660	3000	3000	3000	3000	0
70	20231011	190100	43673660	3000	3000	3000	3000	0
71	20231011	190000	43673660	3000	3000	3000	3000	0
72	20231011	185900	43673660	3000	3000	3000	3000	0
73	20231011	185800	43673660	3000	3000	3000	3000	0
74	20231011	185700	43673660	3000	3000	3000	3000	0
75	20231011	185600	43673660	3000	3000	3000	3000	0
76	20231011	185500	43673660	3000	3000	3000	3000	0
77	20231011	185400	43673660	3000	3000	3000	3000	0
78	20231011	185300	43673660	3000	3000	3000	3000	0
79	20231011	185200	43673660	3000	3000	3000	3000	0
80	20231011	185100	43673660	3000	3000	3000	3000	0
81	20231011	185000	43673660	3000	3000	3000	3000	0
82	20231011	184900	43673660	3000	3000	3000	3000	0
83	20231011	184800	43673660	3000	3000	3000	3000	0
84	20231011	184700	43673660	3000	3000	3000	3000	0
85	20231011	184600	43673660	3000	3000	3000	3000	0
86	20231011	184500	43673660	3000	3000	3000	3000	0
87	20231011	184400	43673660	3000	3000	3000	3000	0
88	20231011	184300	43673660	3000	3000	3000	3000	0
89	20231011	184200	43673660	3000	3000	3000	3000	0
90	20231011	184100	43673660	3000	3000	3000	3000	0
91	20231011	184000	43673660	3000	3000	3000	3000	0
92	20231011	183900	43673660	3000	3000	3000	3000	1333
93	20231011	183800	43673660	3000	3000	3000	3000	0
94	20231011	183700	43673660	3000	3000	3000	3000	0
95	20231011	183600	43673660	3000	3000	3000	3000	0
96	20231011	183500	43673660	3000	3000	3000	3000	0
97	20231011	183400	43673660	3000	3000	3000	3000	0
98	20231011	183300	43673660	3000	3000	3000	3000	0
99	20231011	183200	43673660	3000	3000	3000	3000	0
100	20231011	183100	43673660	3000	3000	3000	3000	0
101	20231011	183000	43673660	3000	3000	3000	3000	0
102	20231011	182900	43673660	3000	3000	3000	3000	0
103	20231011	182800	43673660	3000	3000	3000	3000	0
104	20231011	182700	43673660	3000	3000	3000	3000	0
105	20231011	182600	43673660	3000	3000	3000	3000	0
106	20231011	182500	43673660	3000	3000	3000	3000	0
107	20231011	182400	43673660	3000	3000	3000	3000	0
108	20231011	182300	43673660	3000	3000	3000	3000	0
109	20231011	182200	43673660	3000	3000	3000	3000	0
110	20231011	182100	43673660	3000	3000	3000	3000	0
111	20231011	182000	43673660	3000	3000	3000	3000	0
112	20231011	181900	43673660	3000	3000	3000	3000	0
113	20231011	181800	43673660	3000	3000	3000	3000	0
114	20231011	181700	43673660	3000	3000	3000	3000	0
115	20231011	181600	43673660	3000	3000	3000	3000	0
116	20231011	181500	43673660	3000	3000	3000	3000	0
117	20231011	181400	43673660	3000	3000	3000	3000	0
118	20231011	181300	43673660	3000	3000	3000	3000	0
119	20231011	181200	43673660	3000	3000	3000	3000	0
120	20231011	181100	43673660	3000	3000	3000	3000	0
121	20231011	181000	43673660	3000	3000	3000	3000	0
122	20231011	180900	43673660	3000	3000	3000	3000	1333
123	20231011	180800	43673660	3000	3000	3000	3000	0
124	20231011	180700	43673660	3000	3000	3000	3000	0
125	20231011	180600	43673660	3000	3000	3000	3000	0
126	20231011	180500	43673660	3000	3000	3000	3000	0
127	20231011	180400	43673660	3000	3000	3000	3000	0
128	20231011	180300	43673660	3000	3000	3000	3000	0
129	20231011	180200	43673660	3000	3000	3000	3000	0
130	20231011	180100	43673660	3000	3000	3000	3000	0
131	20231011	180000	43673660	3000	3000	3000	3000	0
132	20231011	175900	43673660	3000	3000	3000	3000	0
133	20231011	175800	43673660	3000	3000	3000	3000	0
134	20231011	175700	43673660	3000	3000	3000	3000	0
135	20231011	175600	43673660	3000	3000	3000	3000	0
136	20231011	175500	43673660	3000	3000	3000	3000	0
137	20231011	175400	43673660	3000	3000	3000	3000	0
138	20231011	175300	43673660	3000	3000	3000	3000	0
139	20231011	175200	43673660	3000	3000	3000	3000	0
140	20231011	175100	43673660	3000	3000	3000	3000	0
141	20231011	175000	43673660	3000	3000	3000	3000	0
142	20231011	174900	43673660	3000	3000	3000	3000	0
143	20231011	174800	43673660	3000	3000	3000	3000	0
144	20231011	174700	43673660	3000	3000	3000	3000	0
145	20231011	174600	43673660	3000	3000	3000	3000	0
146	20231011	174500	43673660	3000	3000	3000	3000	0
147	20231011	174400	43673660	3000	3000	3000	3000	0
148	20231011	174300	43673660	3000	3000	3000	3000	0
149	20231011	174200	43673660	3000	3000	3000	3000	0
150	20231011	174100	43673660	3000	3000	3000	3000	0
151	20231011	174000	43673660	3000	3000	3000	3000	0
152	20231011	173900	43673660	3000	3000	3000	3000	1333
153	20231011	173800	43673660	3000	3000	3000	3000	0
154	20231011	173700	43673660	3000	3000	3000	3000	0
155	20231011	173600	43673660	3000	3000	3000	3000	0
156	20231011	173500	43673660	3000	3000	3000	3000	0
157	20231011	173400	43673660	3000	3000	3000	3000	0
158	20231011	173300	43673660	3000	3000	3000	3000	0
159	20231011	173200	43673660	3000	3000	3000	3000	0
160	20231011	173100	43673660	3000	3000	3000	3000	0
161	20231011	173000	43673660	3000	3000	3000	3000	0
162	20231011	172900	43673660	3000	3000	3000	3000	0
163	20231011	172800	43673660	3000	3000	3000	3000	0
164	20231011	172700	43673660	3000	3000	3000	3000	0
165	20231011	172600	43673660	3000	3000	3000	3000	0
166	20231011	172500	43673660	3000	3000	3000	3000	0
167	20231011	172400	43673660	3000	3000	3000	3000	0
168	20231011	172300	43673660	3000	3000	3000	3000	0
169	20231011	172200	43673660	3000	3000	3000	3000	0
170	20231011	172100	43673660	3000	3000	3000	3000	0
171	20231011	172000	43673660	3000	3000	3000	3000	0
172	20231011	171900	43673660	3000	3000	3000	3000	0
173	20231011	171800	43673660	3000	3000	3000	3000	0
174	20231011	171700	43673660	3000	3000	3000	3000	0
175	20231011	171600	43673660	3000	3000	3000	3000	0
176	20231011	171500	43673660	3000	3000	3000	3000	0
177	20231011	171400	43673660	3000	3000	3000	3000	0
178	20231011	171300	43673660	3000	3000	3000	3000	0
179	20231011	171200	43673660	3000	3000	3000	3000	0
180	20231011	171100	43673660	3000	3000	3000	3000	0
181	20231011	171000	43673660	3000	3000	3000	3000	0
182	20231011	170900	43673660	3000	3000	3000	3000	1333
183	20231011	170800	43673660	3000	3000	3000	3000	0
184	20231011	170700	43673660	3000	3000	3000	3000	0
185	20231011	170600	43673660	3000	3000	3000	3000	0
186	20231011	170500	43673660	3000	3000	3000	3000	0
187	20231011	170400	43673660	3000	3000	3000	3000	0
188	20231011	170300	43673660	3000	3000	3000	3000	0
189	20231011	170200	43673660	3000	3000	3000	3000	0
190	20231011	170100	43673660	3000	3000	3000	3000	0
191	20231011	170000	43673660	3000	3000	3000	3000	0
192	20231011	165900	43673660	3000	3000	3000	3000	0
193	20231011	165800	43673660	3000	3000	3000	3000	0
194	20231011	165700	43673660	3000	3000	3000	3000	0
195	20231011	165600	43673660	3000	3000	3000	3000	0
196	20231011	165500	43673660	3000	3000	3000	3000	0
197	20231011	165400	43673660	3000	3000	3000	3000	0
198	20231011	165300	43673660	3000	3000	3000	3000	0
199	20231011	165200	43673660	3000	3000	3000	3000	0
200	20231011	165100	43673660	3000	3000	3000	3000	0
201	20231011	165000	43673660	3000	3000	3000	3000	0
202	20231011	164900	43673660	3000	3000	3000	3000	0
203	20231011	164800	43673660	3000	3000	3000	3000	0
204	20231011	164700	43673660	3000	3000	3000	3000	0
205	20231011	164600	43673660	3000	3000	3000	3000	0
206	20231011	164500	43673660	3000	3000	3000	3000	0
207	20231011	164400	43673660	3000	3000	3000	3000	0
208	20231011	164300	43673660	3000	3000	3000	3000	0
209	20231011	164200	43673660	3000	3000	3000	3000	0
210	20231011	164100	43673660	3000	3000	3000	3000	0
211	20231011	164000	43673660	3000	3000	3000	3000	0
212	20231011	163900	43673660	3000	3000	3000	3000	1333
213	20231011	163800	43673660	3000	3000	3000	3000	0
214	20231011	163700	43673660	3000	3000	3000	3000	0
215	20231011	163600	43673660	3000	3000	3000	3000	0
216	20231011	163500	43673660	3000	3000	3000	3000	0
217	20231011	163400	43673660	3000	3000	3000	3000	0
218	20231011	163300	43673660	3000	3000	3000	3000	0
219	20231011	163200	43673660	3000	3000	3000	3000	0
220	20231011	163100	43673660	3000	3000	3000	3000	0
221	20231011	163000	43673660	3000	3000	3000	3000	0
222	20231011	162900	43673660	3000	3000	3000	3000	0
223	20231011	162800	43673660	3000	3000	3000	3000	0
224	20231011	162700	43673660	3000	3000	3000	3000	0
225	20231011	162600	43673660	3000	3000	3000	3000	0
226	20231011	162500	43673660	3000	3000	3000	3000	0
227	20231011	162400	43673660	3000	3000	3000	3000	0
228	20231011	162300	43673660	3000	3000	3000	3000	0
229	20231011	162200	43673660	3000	3000	3000	3000	0
230	20231011	162100	43673660	3000	3000	3000	3000	0
231	20231011	162000	43673660	3000	3000	3000	3000	0
232	20231011	161900	43673660	3000	3000	3000	3000	0
233	20231011	161800	43673660	3000	3000	3000	3000	0
234	20231011	161700	43673660	3000	3000	3000	3000	0
235	20231011	161600	43673660	3000	3000	3000	3000	0
236	20231011	161500	43673660	3000	3000	3000	3000	0
237	20231011	161400	43673660	3000	3000	3000	3000	0
238	20231011	161300	43673660	3000	3000	3000	3000	0
239	20231011	161200	43673660	3000	3000	3000	3000	0
240	20231011	161100	43673660	3000	3000	3000	3000	0
241	20231011	161000	43673660	3000	3000	3000	3000	0
242	20231011	160900	43673660	3000	3000	3000	3000	1333
243	20231011	160800	43673660	3000	3000	3000	3000	0
244	20231011	160700	43673660	3000	3000	3000	3000	0
245	20231011	160600	43673660	3000	3000	3000	3000	0
246	20231011	160500	43673660	3000	3000	3000	3000	0
247	20231011	160400	43673660	3000	3000	3000	3000	0
248	20231011	160300	43673660	3000	3000	3000	3000	0
249	20231011	160200	43673660	3000	3000	3000	3000	0
250	20231011	160100	43673660	3000	3000	3000	3000	0
251	20231011	160000	43673660	3000	3000	3000	3000	0
252	20231011	155900	43673660	3000	3000	3000	3000	0
253	20231011	155800	43673660	3000	3000	3000	3000	0
254	20231011	155700	43673660	3000	3000	3000	3000	0
255	20231011	155600	43673660	3000	3000	3000	3000	0
256	20231011	155500	43673660	3000	3000	3000	3000	0
257	20231011	155400	43673660	3000	3000	3000	3000	0
258	20231011	155300	43673660	3000	3000	3000	3000	0
259	20231011	155200	43673660	3000	3000	3000	3000	0
260	20231011	155100	43673660	3000	3000	3000	3000	0
261	20231011	155000	43673660	3000	3000	3000	3000	0
262	20231011	154900	43673660	3000	3000	3000	3000	0
263	20231011	154800	43673660	3000	3000	3000	3000	0
264	20231011	154700	43673660	3000	3000	3000	3000	0
265	20231011	154600	43673660	3000	3000	3000	3000	0
266	20231011	154500	43673660	3000	3000	3000	3000	0
267	20231011	154400	43673660	3000	3000	3000	3000	0
268	20231011	154300	43673660	3000	3000	3000	3000	0
269	20231011	154200	43673660	3000	3000	3000	3000	0
270	20231011	154100	43673660	3000	3000	3000	3000	0
271	20231011	154000	43673660	3000	3000	3000	3000	0
272	20231011	153900	43673660	3000	3000	3000	3000	1333
273	20231011	153800	43673660	3000	3000	3000	3000	0
274	20231011	153700	43673660	3000	3000	3000	3000	0
275	20231011	153600	43673660	3000	3000	3000	3000	0
276	20231011	153500	43673660	3000	3000	3000	3000	0
277	20231011	153400	43673660	3000	3000	3000	3000	0
278	20231011	153300	43673660	3000	3000	3000	3000	0
279	20231011	153200	43673660	3000	3000	3000	3000	0
280	20231011	153100	43673660	3000	3000	3000	3000	0
281	20231011	153000	43673660	3000	3000	3000	3000	1333
282	20231011	152900	39674660	2985	2985	2985	2985	0
283	20231011	152800	39674660	2985	2985	2985	2985	0
284	20231011	152700	39674660	2985	2985	2985	2985	0
285	20231011	152600	39674660	2985	2985	2985	2985	0
286	20231011	152500	39674660	2985	2985	2985	2985	0
287	20231011	152400	39674660	2985	2985	2985	2985	0
288	20231011	152300	39674660	2985	2985	2985	2985	0
289	20231011	152200	39674660	2985	2985	2985	2985	0
290	20231011	152100	39674660	2985	2985	2985	2985	0
291	20231011	152000	39674660	2985	2985	2985	2985	0
292	20231011	151900	39674660	2985	2985	2985	2985	0
293	20231011	151800	39674660	2985	2985	2985	2985	0
294	20231011	151700	39674660	2985	2985	2985	2985	0
295	20231011	151600	39674660	2985	2985	2985	2985	412
296	20231011	151500	38444840	2990	2990	2990	2990	0
297	20231011	151400	38444840	2990	2990	2990	2990	0
298	20231011	151300	38444840	2990	2990	2990	2990	5
299	20231011	151200	38429890	2995	2995	2995	2995	0
300	20231011	151100	38429890	2995	2995	2995	2995	0
301	20231011	151000	38429890	2995	2995	2995	2995	0
302	20231011	150900	38429890	2995	2995	2995	2995	1
303	20231011	150800	38426895	2995	2995	2995	2995	0
304	20231011	150700	38426895	2995	2995	2995	2995	0
305	20231011	150600	38426895	2995	2995	2995	2995	0
306	20231011	150500	38426895	2995	2995	2995	2995	123
307	20231011	150400	38058510	2995	2995	2995	2995	58
308	20231011	150300	37884800	2995	2995	2995	2995	0
309	20231011	150200	37884800	2995	2995	2995	2995	0
310	20231011	150100	37884800	2995	2995	2995	2995	1
311	20231011	150000	37881805	3000	3000	3000	3000	0
312	20231011	145900	37881805	3000	3000	3000	3000	0
313	20231011	145800	37881805	3000	3000	3000	3000	0
314	20231011	145700	37881805	3000	3000	3000	3000	927
315	20231011	145600	35100805	3000	3000	3000	3000	0
316	20231011	145500	35100805	3000	3000	3000	3000	0
317	20231011	145400	35100805	3000	3000	3000	3000	0
318	20231011	145300	35100805	3000	3000	3000	3000	0
319	20231011	145200	35100805	3000	3000	3000	3000	0
320	20231011	145100	35100805	3000	3000	3000	3000	0
321	20231011	145000	35100805	3000	3000	3000	3000	0
322	20231011	144900	35100805	3000	3000	3000	3000	1
323	20231011	144800	35097805	2995	2995	2995	2995	0
324	20231011	144700	35097805	2995	2995	2995	2995	0
325	20231011	144600	35097805	2995	2995	2995	2995	0
326	20231011	144500	35097805	2995	2995	2995	2995	0
327	20231011	144400	35097805	2995	2995	2995	2995	0
328	20231011	144300	35097805	2995	2995	2995	2995	0
329	20231011	144200	35097805	2995	2995	2995	2995	0
330	20231011	144100	35097805	2995	2995	2995	2995	0
331	20231011	144000	35097805	2995	2995	2995	2995	0
332	20231011	143900	35097805	2995	2995	2995	2995	0
333	20231011	143800	35097805	2995	2995	2995	2995	1000
334	20231011	143700	32102805	3000	3000	3000	3000	0
335	20231011	143600	32102805	3000	3000	3000	3000	0
336	20231011	143500	32102805	3000	3000	3000	3000	0
337	20231011	143400	32102805	3000	3000	3000	3000	0
338	20231011	143300	32102805	3000	3000	3000	3000	0
339	20231011	143200	32102805	3000	3000	3000	3000	0
340	20231011	143100	32102805	3000	3000	3000	3000	0
341	20231011	143000	32102805	3000	3000	3000	3000	0
342	20231011	142900	32102805	3000	3000	3000	3000	3
343	20231011	142800	32093805	3000	3000	3000	3000	0
344	20231011	142700	32093805	3000	3000	3000	3000	0
345	20231011	142600	32093805	3000	3000	3000	3000	0
346	20231011	142500	32093805	3000	3000	3000	3000	0
347	20231011	142400	32093805	3000	3000	3000	3000	0
348	20231011	142300	32093805	3000	3000	3000	3000	0
349	20231011	142200	32093805	3000	3000	3000	3000	0
350	20231011	142100	32093805	3000	3000	3000	3000	1
351	20231011	142000	32090805	2995	2995	2995	2995	14
352	20231011	141900	32048875	3000	3000	3000	3000	0
353	20231011	141800	32048875	3000	3000	3000	3000	0
354	20231011	141700	32048875	3000	3000	3000	3000	0
355	20231011	141600	32048875	3000	3000	3000	3000	7
356	20231011	141500	32027875	3000	3000	3000	3000	0
357	20231011	141400	32027875	3000	3000	3000	3000	0
358	20231011	141300	32027875	3000	3000	3000	3000	0
359	20231011	141200	32027875	3000	3000	3000	3000	0
360	20231011	141100	32027875	3000	3000	3000	3000	0
361	20231011	141000	32027875	3000	3000	3000	3000	0
362	20231011	140900	32027875	3000	3000	3000	3000	0
363	20231011	140800	32027875	3000	3000	3000	3000	0
364	20231011	140700	32027875	3000	3000	3000	3000	0
365	20231011	140600	32027875	3000	3000	3000	3000	0
366	20231011	140500	32027875	3000	3000	3000	3000	0
367	20231011	140400	32027875	3000	3000	3000	3000	0
368	20231011	140300	32027875	3000	3000	3000	3000	0
369	20231011	140200	32027875	3000	3000	3000	3000	0
370	20231011	140100	32027875	3000	3000	3000	3000	0
371	20231011	140000	32027875	3000	3000	3000	3000	0
372	20231011	135900	32027875	3000	3000	3000	3000	0
373	20231011	135800	32027875	3000	3000	3000	3000	0
374	20231011	135700	32027875	3000	3000	3000	3000	0
375	20231011	135600	32027875	3000	3000	3000	3000	0
376	20231011	135500	32027875	3000	2985	3000	2985	110
377	20231011	135400	31699375	2990	3000	3000	2990	163
378	20231011	135300	31211995	2995	2995	2995	2995	670
379	20231011	135200	29205345	2995	2995	2995	2995	0
380	20231011	135100	29205345	2995	2995	2995	2995	0
381	20231011	135000	29205345	2995	2995	2995	2995	0
382	20231011	134900	29205345	2995	2995	2995	2995	0
383	20231011	134800	29205345	2995	2995	2995	2995	0
384	20231011	134700	29205345	2995	2995	2995	2995	0
385	20231011	134600	29205345	2995	2995	2995	2995	0
386	20231011	134500	29205345	2995	2995	2995	2995	0
387	20231011	134400	29205345	2995	2995	2995	2995	0
388	20231011	134300	29205345	2995	2995	2995	2995	100
389	20231011	134200	28905845	3000	3000	3000	3000	0
390	20231011	134100	28905845	3000	3000	3000	3000	0
391	20231011	134000	28905845	3000	3000	3000	3000	0
392	20231011	133900	28905845	3000	3000	3000	3000	1
393	20231011	133800	28902845	3000	3000	3000	3000	0
394	20231011	133700	28902845	3000	3000	3000	3000	0
395	20231011	133600	28902845	3000	3000	3000	3000	0
396	20231011	133500	28902845	3000	3000	3000	3000	0
397	20231011	133400	28902845	3000	3000	3000	3000	0
398	20231011	133300	28902845	3000	3000	3000	3000	0
399	20231011	133200	28902845	3000	3000	3000	3000	0
400	20231011	133100	28902845	3000	3000	3000	3000	0
401	20231011	133000	28902845	3000	3000	3000	3000	0
402	20231011	132900	28902845	3000	3000	3000	3000	0
403	20231011	132800	28902845	3000	3000	3000	3000	0
404	20231011	132700	28902845	3000	3000	3000	3000	4
405	20231011	132600	28890845	2995	2995	2995	2995	100
406	20231011	132500	28591345	3000	3000	3000	3000	0
407	20231011	132400	28591345	3000	3000	3000	3000	0
408	20231011	132300	28591345	3000	3000	3000	3000	0
409	20231011	132200	28591345	3000	3000	3000	3000	0
410	20231011	132100	28591345	3000	3000	3000	3000	0
411	20231011	132000	28591345	3000	3000	3000	3000	0
412	20231011	131900	28591345	3000	3000	3000	3000	0
413	20231011	131800	28591345	3000	3000	3000	3000	0
414	20231011	131700	28591345	3000	3000	3000	3000	0
415	20231011	131600	28591345	3000	3000	3000	3000	0
416	20231011	131500	28591345	3000	3000	3000	3000	0
417	20231011	131400	28591345	3000	3000	3000	3000	10
418	20231011	131300	28561345	3000	3000	3000	3000	0
419	20231011	131200	28561345	3000	3000	3000	3000	0
420	20231011	131100	28561345	3000	3000	3000	3000	0
421	20231011	131000	28561345	3000	3000	3000	3000	0
422	20231011	130900	28561345	3000	3000	3000	3000	0
423	20231011	130800	28561345	3000	3000	3000	3000	0
424	20231011	130700	28561345	3000	3000	3000	3000	0
425	20231011	130600	28561345	3000	3000	3000	3000	0
426	20231011	130500	28561345	3000	3000	3000	3000	0
427	20231011	130400	28561345	3000	3000	3000	3000	0
428	20231011	130300	28561345	3000	3000	3000	3000	0
429	20231011	130200	28561345	3000	3000	3000	3000	0
430	20231011	130100	28561345	3000	3000	3000	3000	0
431	20231011	130000	28561345	3000	3000	3000	3000	0
432	20231011	125900	28561345	3000	3000	3000	3000	0
433	20231011	125800	28561345	3000	3000	3000	3000	0
434	20231011	125700	28561345	3000	3000	3000	3000	0
435	20231011	125600	28561345	3000	3000	3000	3000	0
436	20231011	125500	28561345	3000	3000	3000	3000	0
437	20231011	125400	28561345	3000	3000	3000	3000	0
438	20231011	125300	28561345	3000	3000	3000	3000	1
439	20231011	125200	28558345	2995	2995	2995	2995	833
440	20231011	125100	26063510	2995	2995	2995	2995	171
441	20231011	125000	25551365	2995	2995	2995	2995	0
442	20231011	124900	25551365	2995	2995	2995	2995	0
443	20231011	124800	25551365	2995	2995	2995	2995	20
444	20231011	124700	25491465	2995	2995	2995	2995	0
445	20231011	124600	25491465	2995	2995	2995	2995	100
446	20231011	124500	25191965	2995	2995	2995	2995	0
447	20231011	124400	25191965	2995	2995	2995	2995	0
448	20231011	124300	25191965	2995	2995	2995	2995	8
449	20231011	124200	25168005	3000	3000	3000	3000	0
450	20231011	124100	25168005	3000	3000	3000	3000	0
451	20231011	124000	25168005	3000	3000	3000	3000	0
452	20231011	123900	25168005	3000	3000	3000	3000	0
453	20231011	123800	25168005	3000	3000	3000	3000	0
454	20231011	123700	25168005	3000	3000	3000	3000	0
455	20231011	123600	25168005	3000	3000	3000	3000	0
456	20231011	123500	25168005	3000	3000	3000	3000	0
457	20231011	123400	25168005	3000	3000	3000	3000	0
458	20231011	123300	25168005	3000	3000	3000	3000	0
459	20231011	123200	25168005	3000	3000	3000	3000	0
460	20231011	123100	25168005	3000	3000	3000	3000	0
461	20231011	123000	25168005	3000	3000	3000	3000	0
462	20231011	122900	25168005	3000	3000	3000	3000	0
463	20231011	122800	25168005	3000	3000	3000	3000	0
464	20231011	122700	25168005	3000	3000	3000	3000	0
465	20231011	122600	25168005	3000	3000	3000	3000	0
466	20231011	122500	25168005	3000	3000	3000	3000	0
467	20231011	122400	25168005	3000	3000	3000	3000	0
468	20231011	122300	25168005	3000	3000	3000	3000	0
469	20231011	122200	25168005	3000	3000	3000	3000	0
470	20231011	122100	25168005	3000	3000	3000	3000	0
471	20231011	122000	25168005	3000	3000	3000	3000	0
472	20231011	121900	25168005	3000	3000	3000	3000	0
473	20231011	121800	25168005	3000	3000	3000	3000	1
474	20231011	121700	25165005	2995	2995	2995	2995	0
475	20231011	121600	25165005	2995	2995	2995	2995	0
476	20231011	121500	25165005	2995	2995	2995	2995	3
477	20231011	121400	25156020	2995	2995	2995	2995	0
478	20231011	121300	25156020	2995	2995	2995	2995	0
479	20231011	121200	25156020	2995	2995	3000	2995	79
480	20231011	121100	24919250	2995	2995	2995	2995	1
481	20231011	121000	24916255	3000	3000	3000	3000	0
482	20231011	120900	24916255	3000	3000	3000	3000	0
483	20231011	120800	24916255	3000	3000	3000	3000	0
484	20231011	120700	24916255	3000	3000	3000	3000	0
485	20231011	120600	24916255	3000	3000	3000	3000	1
486	20231011	120500	24913255	2995	2995	2995	2995	0
487	20231011	120400	24913255	2995	2995	2995	2995	0
488	20231011	120300	24913255	2995	2995	2995	2995	0
489	20231011	120200	24913255	2995	2995	2995	2995	0
490	20231011	120100	24913255	2995	2995	2995	2995	1
491	20231011	120000	24910260	2995	2995	2995	2995	270
492	20231011	115900	24101610	3000	3000	3000	3000	0
493	20231011	115800	24101610	3000	3000	3000	3000	0
494	20231011	115700	24101610	3000	3000	3000	3000	0
495	20231011	115600	24101610	3000	3000	3000	3000	0
496	20231011	115500	24101610	3000	3000	3000	3000	0
497	20231011	115400	24101610	3000	3000	3000	3000	0
498	20231011	115300	24101610	3000	3000	3000	3000	3
499	20231011	115200	24092610	2995	2995	2995	2995	5
500	20231011	115100	24077635	3000	3000	3000	3000	0
501	20231011	115000	24077635	3000	3000	3000	3000	3
502	20231011	114900	24068635	2995	2995	2995	2995	100
503	20231011	114800	23769135	3000	3000	3000	3000	0
504	20231011	114700	23769135	3000	3000	3000	3000	0
505	20231011	114600	23769135	3000	3000	3000	3000	0
506	20231011	114500	23769135	3000	3000	3000	3000	0
507	20231011	114400	23769135	3000	3000	3000	3000	0
508	20231011	114300	23769135	3000	3000	3000	3000	0
509	20231011	114200	23769135	3000	3000	3000	3000	0
510	20231011	114100	23769135	3000	3000	3000	3000	0
511	20231011	114000	23769135	3000	3000	3000	3000	0
512	20231011	113900	23769135	3000	3000	3000	3000	0
513	20231011	113800	23769135	3000	3000	3000	3000	0
514	20231011	113700	23769135	3000	3000	3000	3000	0
515	20231011	113600	23769135	3000	3000	3000	3000	0
516	20231011	113500	23769135	3000	3000	3000	3000	0
517	20231011	113400	23769135	3000	3000	3000	3000	0
518	20231011	113300	23769135	3000	3000	3000	3000	3
519	20231011	113200	23760135	3000	3000	3000	3000	0
520	20231011	113100	23760135	3000	3000	3000	3000	0
521	20231011	113000	23760135	3000	3000	3000	3000	0
522	20231011	112900	23760135	3000	3000	3000	3000	0
523	20231011	112800	23760135	3000	3000	3000	3000	0
524	20231011	112700	23760135	3000	3000	3000	3000	0
525	20231011	112600	23760135	3000	3000	3000	3000	0
526	20231011	112500	23760135	3000	3000	3000	3000	0
527	20231011	112400	23760135	3000	3000	3000	3000	0
528	20231011	112300	23760135	3000	3000	3000	3000	0
529	20231011	112200	23760135	3000	3000	3000	3000	0
530	20231011	112100	23760135	3000	3000	3000	3000	0
531	20231011	112000	23760135	3000	3000	3000	3000	0
532	20231011	111900	23760135	3000	3000	3000	3000	0
533	20231011	111800	23760135	3000	3000	3000	3000	4
534	20231011	111700	23748135	3000	3000	3000	3000	0
535	20231011	111600	23748135	3000	3000	3000	3000	250
536	20231011	111500	22998135	3000	3000	3000	3000	485
537	20231011	111400	21543135	3005	3005	3005	3005	0
538	20231011	111300	21543135	3005	3005	3005	3005	0
539	20231011	111200	21543135	3005	3000	3005	3000	1500
540	20231011	111100	17038135	3000	3000	3000	3000	0
541	20231011	111000	17038135	3000	3000	3000	3000	425
542	20231011	110900	15763135	3005	3005	3005	3005	0
543	20231011	110800	15763135	3005	3005	3005	3005	0
544	20231011	110700	15763135	3005	3005	3005	3005	1000
545	20231011	110600	12758135	3005	3005	3005	3005	0
546	20231011	110500	12758135	3005	3005	3005	3005	0
547	20231011	110400	12758135	3005	3005	3005	3005	0
548	20231011	110300	12758135	3005	3005	3005	3005	0
549	20231011	110200	12758135	3005	3005	3005	3005	0
550	20231011	110100	12758135	3005	3005	3005	3005	0
551	20231011	110000	12758135	3005	3005	3005	3005	0
552	20231011	105900	12758135	3005	3005	3005	3005	0
553	20231011	105800	12758135	3005	3005	3005	3005	0
554	20231011	105700	12758135	3005	3005	3005	3005	1
555	20231011	105600	12755130	2990	2990	2990	2990	0
556	20231011	105500	12755130	2990	2990	2990	2990	0
557	20231011	105400	12755130	2990	3000	3000	2990	577
558	20231011	105300	11029250	3005	3005	3005	3005	0
559	20231011	105200	11029250	3005	3005	3005	3005	0
560	20231011	105100	11029250	3005	3005	3005	3005	0
561	20231011	105000	11029250	3005	3005	3005	3005	0
562	20231011	104900	11029250	3005	3005	3005	3005	0
563	20231011	104800	11029250	3005	3005	3005	3005	0
564	20231011	104700	11029250	3005	3005	3005	3005	1
565	20231011	104600	11026245	2995	2995	2995	2995	0
566	20231011	104500	11026245	2995	2995	2995	2995	267
567	20231011	104400	10226580	3000	3000	3000	3000	0
568	20231011	104300	10226580	3000	3000	3000	3000	0
569	20231011	104200	10226580	3000	3000	3000	3000	0
570	20231011	104100	10226580	3000	3000	3000	3000	0
571	20231011	104000	10226580	3000	3000	3000	3000	0
572	20231011	103900	10226580	3000	3000	3000	3000	4
573	20231011	103800	10214580	3000	3000	3000	3000	100
574	20231011	103700	9914580	3000	3000	3000	3000	0
575	20231011	103600	9914580	3000	3000	3000	3000	0
576	20231011	103500	9914580	3000	3000	3000	3000	0
577	20231011	103400	9914580	3000	3000	3000	3000	0
578	20231011	103300	9914580	3000	3000	3000	3000	0
579	20231011	103200	9914580	3000	3000	3000	3000	198
580	20231011	103100	9320580	3000	3000	3000	3000	2
581	20231011	103000	9314580	3005	3005	3005	3005	0
582	20231011	102900	9314580	3005	3005	3005	3005	0
583	20231011	102800	9314580	3005	3005	3005	3005	0
584	20231011	102700	9314580	3005	3005	3005	3005	0
585	20231011	102600	9314580	3005	3005	3005	3005	0
586	20231011	102500	9314580	3005	3005	3005	3005	0
587	20231011	102400	9314580	3005	3005	3005	3005	0
588	20231011	102300	9314580	3005	3005	3005	3005	0
589	20231011	102200	9314580	3005	3005	3005	3005	0
590	20231011	102100	9314580	3005	3005	3005	3005	2
591	20231011	102000	9308570	3000	3000	3000	3000	0
592	20231011	101900	9308570	3000	3000	3000	3000	14
593	20231011	101800	9266570	3000	3000	3000	3000	20
594	20231011	101700	9206570	3005	3005	3005	3005	0
595	20231011	101600	9206570	3005	3005	3005	3005	0
596	20231011	101500	9206570	3005	3005	3005	3005	0
597	20231011	101400	9206570	3005	3000	3005	3000	18
598	20231011	101300	9152535	3005	3005	3005	3005	0
599	20231011	101200	9152535	3005	3005	3005	3005	0
600	20231011	101100	9152535	3005	3005	3005	3005	0
601	20231011	101000	9152535	3005	3005	3005	3005	0
602	20231011	100900	9152535	3005	3000	3005	3000	26
603	20231011	100800	9074530	3000	3000	3000	3000	0
604	20231011	100700	9074530	3000	3000	3000	3000	50
605	20231011	100600	8924530	3000	3000	3000	3000	50
606	20231011	100500	8774530	3005	3005	3005	3005	0
607	20231011	100400	8774530	3005	3005	3005	3005	1
608	20231011	100300	8771525	3000	3000	3000	3000	200
609	20231011	100200	8171525	3000	3000	3000	3000	0
610	20231011	100100	8171525	3000	3000	3000	3000	0
611	20231011	100000	8171525	3000	3000	3000	3000	100
612	20231011	095900	7871525	3000	3000	3000	3000	0
613	20231011	095800	7871525	3000	3000	3000	3000	0
614	20231011	095700	7871525	3000	2995	3000	2995	299
615	20231011	095600	6974560	2990	2990	2990	2990	0
616	20231011	095500	6974560	2990	2990	2990	2990	0
617	20231011	095400	6974560	2990	2990	2990	2990	230
618	20231011	095300	6286860	3000	3000	3000	3000	0
619	20231011	095200	6286860	3000	3000	3000	3000	0
620	20231011	095100	6286860	3000	3000	3000	3000	0
621	20231011	095000	6286860	3000	3000	3000	3000	0
622	20231011	094900	6286860	3000	3000	3000	3000	1
623	20231011	094800	6283860	3000	3000	3000	3000	100
624	20231011	094700	5983860	2995	2995	2995	2995	2
625	20231011	094600	5977870	3000	3000	3000	3000	0
626	20231011	094500	5977870	3000	3000	3000	3000	0
627	20231011	094400	5977870	3000	3000	3000	3000	5
628	20231011	094300	5962870	3000	2995	3000	2995	6
629	20231011	094200	5944895	3000	3000	3000	3000	0
630	20231011	094100	5944895	3000	3000	3000	3000	0
631	20231011	094000	5944895	3000	3000	3000	3000	0
632	20231011	093900	5944895	3000	2995	3000	2995	132
633	20231011	093800	5548970	2995	2995	2995	2995	0
634	20231011	093700	5548970	2995	2995	2995	2995	95
635	20231011	093600	5264445	3000	3000	3000	3000	420
636	20231011	093500	4004445	3000	2995	3000	2995	19
637	20231011	093400	3947465	2995	2995	2995	2995	2
638	20231011	093300	3941475	3000	3000	3000	3000	5
639	20231011	093200	3926475	2995	2995	2995	2995	0
640	20231011	093100	3926475	2995	2995	2995	2995	1
641	20231011	093000	3923480	3000	3000	3000	3000	0
642	20231011	092900	3923480	3000	3000	3000	3000	0
643	20231011	092800	3923480	3000	3000	3000	2995	25
644	20231011	092700	3848495	2990	2990	2990	2990	0
645	20231011	092600	3848495	2990	2990	2990	2990	0
646	20231011	092500	3848495	2990	2995	2995	2990	241
647	20231011	092400	3126750	2995	2995	2995	2995	0
648	20231011	092300	3126750	2995	2995	2995	2995	0
649	20231011	092200	3126750	2995	2995	2995	2995	0
650	20231011	092100	3126750	2995	2995	2995	2995	0
651	20231011	092000	3126750	2995	2990	2995	2990	151
652	20231011	091900	2675005	2995	2995	2995	2995	1
653	20231011	091800	2672010	2990	2990	2990	2990	100
654	20231011	091700	2373010	2990	2990	2990	2990	77
655	20231011	091600	2142780	2995	2995	2995	2995	1
656	20231011	091500	2139785	2990	2995	2995	2990	167
657	20231011	091400	1640435	2995	2995	2995	2995	71
658	20231011	091300	1427790	3000	3000	3000	3000	0
659	20231011	091200	1427790	3000	3005	3005	3000	6
660	20231011	091100	1409775	2985	2995	3005	2985	188
661	20231011	091000	846260	2995	2990	2995	2990	183
662	20231011	090900	298340	2990	2990	2990	2990	74
663	20231011	090800	77080	2985	2985	2985	2985	3
664	20231011	090700	68125	2990	2995	2995	2990	9
665	20231011	090600	41190	2950	2950	2950	2950	0
666	20231011	090500	41190	2950	2950	2950	2950	0
667	20231011	090400	41190	2950	2950	2950	2950	0
668	20231011	090300	41190	2950	2950	2950	2950	0
669	20231011	090200	41190	2950	2950	2950	2950	0
670	20231011	090100	41190	2950	2950	2950	2950	0
671	20231011	090000	41190	2950	2940	2950	2940	14