KissMeData/308100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204300	39127295	4980	4980	4980	4980	230
3	20231011	204200	39127295	4980	4980	4980	4980	0
4	20231011	204100	39127295	4980	4980	4980	4980	0
5	20231011	204000	39127295	4980	4980	4980	4980	0
6	20231011	203900	39127295	4980	4980	4980	4980	0
7	20231011	203800	39127295	4980	4980	4980	4980	0
8	20231011	203700	39127295	4980	4980	4980	4980	0
9	20231011	203600	39127295	4980	4980	4980	4980	0
10	20231011	203500	39127295	4980	4980	4980	4980	0
11	20231011	203400	39127295	4980	4980	4980	4980	0
12	20231011	203300	39127295	4980	4980	4980	4980	0
13	20231011	203200	39127295	4980	4980	4980	4980	0
14	20231011	203100	39127295	4980	4980	4980	4980	0
15	20231011	203000	39127295	4980	4980	4980	4980	0
16	20231011	202900	39127295	4980	4980	4980	4980	0
17	20231011	202800	39127295	4980	4980	4980	4980	0
18	20231011	202700	39127295	4980	4980	4980	4980	0
19	20231011	202600	39127295	4980	4980	4980	4980	0
20	20231011	202500	39127295	4980	4980	4980	4980	0
21	20231011	202400	39127295	4980	4980	4980	4980	0
22	20231011	202300	39127295	4980	4980	4980	4980	0
23	20231011	202200	39127295	4980	4980	4980	4980	0
24	20231011	202100	39127295	4980	4980	4980	4980	0
25	20231011	202000	39127295	4980	4980	4980	4980	0
26	20231011	201900	39127295	4980	4980	4980	4980	0
27	20231011	201800	39127295	4980	4980	4980	4980	0
28	20231011	201700	39127295	4980	4980	4980	4980	0
29	20231011	201600	39127295	4980	4980	4980	4980	0
30	20231011	201500	39127295	4980	4980	4980	4980	0
31	20231011	201400	39127295	4980	4980	4980	4980	0
32	20231011	201300	39127295	4980	4980	4980	4980	230
33	20231011	201200	39127295	4980	4980	4980	4980	0
34	20231011	201100	39127295	4980	4980	4980	4980	0
35	20231011	201000	39127295	4980	4980	4980	4980	0
36	20231011	200900	39127295	4980	4980	4980	4980	0
37	20231011	200800	39127295	4980	4980	4980	4980	0
38	20231011	200700	39127295	4980	4980	4980	4980	0
39	20231011	200600	39127295	4980	4980	4980	4980	0
40	20231011	200500	39127295	4980	4980	4980	4980	0
41	20231011	200400	39127295	4980	4980	4980	4980	0
42	20231011	200300	39127295	4980	4980	4980	4980	0
43	20231011	200200	39127295	4980	4980	4980	4980	0
44	20231011	200100	39127295	4980	4980	4980	4980	0
45	20231011	200000	39127295	4980	4980	4980	4980	0
46	20231011	195900	39127295	4980	4980	4980	4980	0
47	20231011	195800	39127295	4980	4980	4980	4980	0
48	20231011	195700	39127295	4980	4980	4980	4980	0
49	20231011	195600	39127295	4980	4980	4980	4980	0
50	20231011	195500	39127295	4980	4980	4980	4980	0
51	20231011	195400	39127295	4980	4980	4980	4980	0
52	20231011	195300	39127295	4980	4980	4980	4980	0
53	20231011	195200	39127295	4980	4980	4980	4980	0
54	20231011	195100	39127295	4980	4980	4980	4980	0
55	20231011	195000	39127295	4980	4980	4980	4980	0
56	20231011	194900	39127295	4980	4980	4980	4980	0
57	20231011	194800	39127295	4980	4980	4980	4980	0
58	20231011	194700	39127295	4980	4980	4980	4980	0
59	20231011	194600	39127295	4980	4980	4980	4980	0
60	20231011	194500	39127295	4980	4980	4980	4980	0
61	20231011	194400	39127295	4980	4980	4980	4980	0
62	20231011	194300	39127295	4980	4980	4980	4980	230
63	20231011	194200	39127295	4980	4980	4980	4980	0
64	20231011	194100	39127295	4980	4980	4980	4980	0
65	20231011	194000	39127295	4980	4980	4980	4980	0
66	20231011	193900	39127295	4980	4980	4980	4980	0
67	20231011	193800	39127295	4980	4980	4980	4980	0
68	20231011	193700	39127295	4980	4980	4980	4980	0
69	20231011	193600	39127295	4980	4980	4980	4980	0
70	20231011	193500	39127295	4980	4980	4980	4980	0
71	20231011	193400	39127295	4980	4980	4980	4980	0
72	20231011	193300	39127295	4980	4980	4980	4980	0
73	20231011	193200	39127295	4980	4980	4980	4980	0
74	20231011	193100	39127295	4980	4980	4980	4980	0
75	20231011	193000	39127295	4980	4980	4980	4980	0
76	20231011	192900	39127295	4980	4980	4980	4980	0
77	20231011	192800	39127295	4980	4980	4980	4980	0
78	20231011	192700	39127295	4980	4980	4980	4980	0
79	20231011	192600	39127295	4980	4980	4980	4980	0
80	20231011	192500	39127295	4980	4980	4980	4980	0
81	20231011	192400	39127295	4980	4980	4980	4980	0
82	20231011	192300	39127295	4980	4980	4980	4980	0
83	20231011	192200	39127295	4980	4980	4980	4980	0
84	20231011	192100	39127295	4980	4980	4980	4980	0
85	20231011	192000	39127295	4980	4980	4980	4980	0
86	20231011	191900	39127295	4980	4980	4980	4980	0
87	20231011	191800	39127295	4980	4980	4980	4980	0
88	20231011	191700	39127295	4980	4980	4980	4980	0
89	20231011	191600	39127295	4980	4980	4980	4980	0
90	20231011	191500	39127295	4980	4980	4980	4980	0
91	20231011	191400	39127295	4980	4980	4980	4980	0
92	20231011	191300	39127295	4980	4980	4980	4980	230
93	20231011	191200	39127295	4980	4980	4980	4980	0
94	20231011	191100	39127295	4980	4980	4980	4980	0
95	20231011	191000	39127295	4980	4980	4980	4980	0
96	20231011	190900	39127295	4980	4980	4980	4980	0
97	20231011	190800	39127295	4980	4980	4980	4980	0
98	20231011	190700	39127295	4980	4980	4980	4980	0
99	20231011	190600	39127295	4980	4980	4980	4980	0
100	20231011	190500	39127295	4980	4980	4980	4980	0
101	20231011	190400	39127295	4980	4980	4980	4980	0
102	20231011	190300	39127295	4980	4980	4980	4980	0
103	20231011	190200	39127295	4980	4980	4980	4980	0
104	20231011	190100	39127295	4980	4980	4980	4980	0
105	20231011	190000	39127295	4980	4980	4980	4980	0
106	20231011	185900	39127295	4980	4980	4980	4980	0
107	20231011	185800	39127295	4980	4980	4980	4980	0
108	20231011	185700	39127295	4980	4980	4980	4980	0
109	20231011	185600	39127295	4980	4980	4980	4980	0
110	20231011	185500	39127295	4980	4980	4980	4980	0
111	20231011	185400	39127295	4980	4980	4980	4980	0
112	20231011	185300	39127295	4980	4980	4980	4980	0
113	20231011	185200	39127295	4980	4980	4980	4980	0
114	20231011	185100	39127295	4980	4980	4980	4980	0
115	20231011	185000	39127295	4980	4980	4980	4980	0
116	20231011	184900	39127295	4980	4980	4980	4980	0
117	20231011	184800	39127295	4980	4980	4980	4980	0
118	20231011	184700	39127295	4980	4980	4980	4980	0
119	20231011	184600	39127295	4980	4980	4980	4980	0
120	20231011	184500	39127295	4980	4980	4980	4980	0
121	20231011	184400	39127295	4980	4980	4980	4980	0
122	20231011	184300	39127295	4980	4980	4980	4980	230
123	20231011	184200	39127295	4980	4980	4980	4980	0
124	20231011	184100	39127295	4980	4980	4980	4980	0
125	20231011	184000	39127295	4980	4980	4980	4980	0
126	20231011	183900	39127295	4980	4980	4980	4980	0
127	20231011	183800	39127295	4980	4980	4980	4980	0
128	20231011	183700	39127295	4980	4980	4980	4980	0
129	20231011	183600	39127295	4980	4980	4980	4980	0
130	20231011	183500	39127295	4980	4980	4980	4980	0
131	20231011	183400	39127295	4980	4980	4980	4980	0
132	20231011	183300	39127295	4980	4980	4980	4980	0
133	20231011	183200	39127295	4980	4980	4980	4980	0
134	20231011	183100	39127295	4980	4980	4980	4980	0
135	20231011	183000	39127295	4980	4980	4980	4980	0
136	20231011	182900	39127295	4980	4980	4980	4980	0
137	20231011	182800	39127295	4980	4980	4980	4980	0
138	20231011	182700	39127295	4980	4980	4980	4980	0
139	20231011	182600	39127295	4980	4980	4980	4980	0
140	20231011	182500	39127295	4980	4980	4980	4980	0
141	20231011	182400	39127295	4980	4980	4980	4980	0
142	20231011	182300	39127295	4980	4980	4980	4980	0
143	20231011	182200	39127295	4980	4980	4980	4980	0
144	20231011	182100	39127295	4980	4980	4980	4980	0
145	20231011	182000	39127295	4980	4980	4980	4980	0
146	20231011	181900	39127295	4980	4980	4980	4980	0
147	20231011	181800	39127295	4980	4980	4980	4980	0
148	20231011	181700	39127295	4980	4980	4980	4980	0
149	20231011	181600	39127295	4980	4980	4980	4980	0
150	20231011	181500	39127295	4980	4980	4980	4980	0
151	20231011	181400	39127295	4980	4980	4980	4980	0
152	20231011	181300	39127295	4980	4980	4980	4980	230
153	20231011	181200	39127295	4980	4980	4980	4980	0
154	20231011	181100	39127295	4980	4980	4980	4980	0
155	20231011	181000	39127295	4980	4980	4980	4980	0
156	20231011	180900	39127295	4980	4980	4980	4980	0
157	20231011	180800	39127295	4980	4980	4980	4980	0
158	20231011	180700	39127295	4980	4980	4980	4980	0
159	20231011	180600	39127295	4980	4980	4980	4980	0
160	20231011	180500	39127295	4980	4980	4980	4980	0
161	20231011	180400	39127295	4980	4980	4980	4980	0
162	20231011	180300	39127295	4980	4980	4980	4980	0
163	20231011	180200	39127295	4980	4980	4980	4980	0
164	20231011	180100	39127295	4980	4980	4980	4980	0
165	20231011	180000	39127295	4980	4980	4980	4980	0
166	20231011	175900	39127295	4980	4980	4980	4980	0
167	20231011	175800	39127295	4980	4980	4980	4980	0
168	20231011	175700	39127295	4980	4980	4980	4980	0
169	20231011	175600	39127295	4980	4980	4980	4980	0
170	20231011	175500	39127295	4980	4980	4980	4980	0
171	20231011	175400	39127295	4980	4980	4980	4980	0
172	20231011	175300	39127295	4980	4980	4980	4980	0
173	20231011	175200	39127295	4980	4980	4980	4980	0
174	20231011	175100	39127295	4980	4980	4980	4980	0
175	20231011	175000	39127295	4980	4980	4980	4980	0
176	20231011	174900	39127295	4980	4980	4980	4980	0
177	20231011	174800	39127295	4980	4980	4980	4980	0
178	20231011	174700	39127295	4980	4980	4980	4980	0
179	20231011	174600	39127295	4980	4980	4980	4980	0
180	20231011	174500	39127295	4980	4980	4980	4980	0
181	20231011	174400	39127295	4980	4980	4980	4980	0
182	20231011	174300	39127295	4980	4980	4980	4980	230
183	20231011	174200	39127295	4980	4980	4980	4980	0
184	20231011	174100	39127295	4980	4980	4980	4980	0
185	20231011	174000	39127295	4980	4980	4980	4980	0
186	20231011	173900	39127295	4980	4980	4980	4980	0
187	20231011	173800	39127295	4980	4980	4980	4980	0
188	20231011	173700	39127295	4980	4980	4980	4980	0
189	20231011	173600	39127295	4980	4980	4980	4980	0
190	20231011	173500	39127295	4980	4980	4980	4980	0
191	20231011	173400	39127295	4980	4980	4980	4980	0
192	20231011	173300	39127295	4980	4980	4980	4980	0
193	20231011	173200	39127295	4980	4980	4980	4980	0
194	20231011	173100	39127295	4980	4980	4980	4980	0
195	20231011	173000	39127295	4980	4980	4980	4980	0
196	20231011	172900	39127295	4980	4980	4980	4980	0
197	20231011	172800	39127295	4980	4980	4980	4980	0
198	20231011	172700	39127295	4980	4980	4980	4980	0
199	20231011	172600	39127295	4980	4980	4980	4980	0
200	20231011	172500	39127295	4980	4980	4980	4980	0
201	20231011	172400	39127295	4980	4980	4980	4980	0
202	20231011	172300	39127295	4980	4980	4980	4980	0
203	20231011	172200	39127295	4980	4980	4980	4980	0
204	20231011	172100	39127295	4980	4980	4980	4980	0
205	20231011	172000	39127295	4980	4980	4980	4980	0
206	20231011	171900	39127295	4980	4980	4980	4980	0
207	20231011	171800	39127295	4980	4980	4980	4980	0
208	20231011	171700	39127295	4980	4980	4980	4980	0
209	20231011	171600	39127295	4980	4980	4980	4980	0
210	20231011	171500	39127295	4980	4980	4980	4980	0
211	20231011	171400	39127295	4980	4980	4980	4980	0
212	20231011	171300	39127295	4980	4980	4980	4980	230
213	20231011	171200	39127295	4980	4980	4980	4980	0
214	20231011	171100	39127295	4980	4980	4980	4980	0
215	20231011	171000	39127295	4980	4980	4980	4980	0
216	20231011	170900	39127295	4980	4980	4980	4980	0
217	20231011	170800	39127295	4980	4980	4980	4980	0
218	20231011	170700	39127295	4980	4980	4980	4980	0
219	20231011	170600	39127295	4980	4980	4980	4980	0
220	20231011	170500	39127295	4980	4980	4980	4980	0
221	20231011	170400	39127295	4980	4980	4980	4980	0
222	20231011	170300	39127295	4980	4980	4980	4980	0
223	20231011	170200	39127295	4980	4980	4980	4980	0
224	20231011	170100	39127295	4980	4980	4980	4980	0
225	20231011	170000	39127295	4980	4980	4980	4980	0
226	20231011	165900	39127295	4980	4980	4980	4980	0
227	20231011	165800	39127295	4980	4980	4980	4980	0
228	20231011	165700	39127295	4980	4980	4980	4980	0
229	20231011	165600	39127295	4980	4980	4980	4980	0
230	20231011	165500	39127295	4980	4980	4980	4980	0
231	20231011	165400	39127295	4980	4980	4980	4980	0
232	20231011	165300	39127295	4980	4980	4980	4980	0
233	20231011	165200	39127295	4980	4980	4980	4980	0
234	20231011	165100	39127295	4980	4980	4980	4980	0
235	20231011	165000	39127295	4980	4980	4980	4980	0
236	20231011	164900	39127295	4980	4980	4980	4980	0
237	20231011	164800	39127295	4980	4980	4980	4980	0
238	20231011	164700	39127295	4980	4980	4980	4980	0
239	20231011	164600	39127295	4980	4980	4980	4980	0
240	20231011	164500	39127295	4980	4980	4980	4980	0
241	20231011	164400	39127295	4980	4980	4980	4980	0
242	20231011	164300	39127295	4980	4980	4980	4980	230
243	20231011	164200	39127295	4980	4980	4980	4980	0
244	20231011	164100	39127295	4980	4980	4980	4980	0
245	20231011	164000	39127295	4980	4980	4980	4980	0
246	20231011	163900	39127295	4980	4980	4980	4980	0
247	20231011	163800	39127295	4980	4980	4980	4980	0
248	20231011	163700	39127295	4980	4980	4980	4980	0
249	20231011	163600	39127295	4980	4980	4980	4980	0
250	20231011	163500	39127295	4980	4980	4980	4980	0
251	20231011	163400	39127295	4980	4980	4980	4980	0
252	20231011	163300	39127295	4980	4980	4980	4980	0
253	20231011	163200	39127295	4980	4980	4980	4980	0
254	20231011	163100	39127295	4980	4980	4980	4980	0
255	20231011	163000	39127295	4980	4980	4980	4980	0
256	20231011	162900	39127295	4980	4980	4980	4980	0
257	20231011	162800	39127295	4980	4980	4980	4980	0
258	20231011	162700	39127295	4980	4980	4980	4980	0
259	20231011	162600	39127295	4980	4980	4980	4980	0
260	20231011	162500	39127295	4980	4980	4980	4980	0
261	20231011	162400	39127295	4980	4980	4980	4980	0
262	20231011	162300	39127295	4980	4980	4980	4980	0
263	20231011	162200	39127295	4980	4980	4980	4980	0
264	20231011	162100	39127295	4980	4980	4980	4980	0
265	20231011	162000	39127295	4980	4980	4980	4980	0
266	20231011	161900	39127295	4980	4980	4980	4980	0
267	20231011	161800	39127295	4980	4980	4980	4980	0
268	20231011	161700	39127295	4980	4980	4980	4980	0
269	20231011	161600	39127295	4980	4980	4980	4980	0
270	20231011	161500	39127295	4980	4980	4980	4980	0
271	20231011	161400	39127295	4980	4980	4980	4980	0
272	20231011	161300	39127295	4980	4980	4980	4980	230
273	20231011	161200	39127295	4980	4980	4980	4980	0
274	20231011	161100	39127295	4980	4980	4980	4980	0
275	20231011	161000	39127295	4980	4980	4980	4980	0
276	20231011	160900	39127295	4980	4980	4980	4980	0
277	20231011	160800	39127295	4980	4980	4980	4980	0
278	20231011	160700	39127295	4980	4980	4980	4980	0
279	20231011	160600	39127295	4980	4980	4980	4980	0
280	20231011	160500	39127295	4980	4980	4980	4980	0
281	20231011	160400	39127295	4980	4980	4980	4980	0
282	20231011	160300	39127295	4980	4980	4980	4980	0
283	20231011	160200	39127295	4980	4980	4980	4980	0
284	20231011	160100	39127295	4980	4980	4980	4980	0
285	20231011	160000	39127295	4980	4980	4980	4980	0
286	20231011	155900	39127295	4980	4980	4980	4980	0
287	20231011	155800	39127295	4980	4980	4980	4980	0
288	20231011	155700	39127295	4980	4980	4980	4980	0
289	20231011	155600	39127295	4980	4980	4980	4980	0
290	20231011	155500	39127295	4980	4980	4980	4980	0
291	20231011	155400	39127295	4980	4980	4980	4980	0
292	20231011	155300	39127295	4980	4980	4980	4980	0
293	20231011	155200	39127295	4980	4980	4980	4980	0
294	20231011	155100	39127295	4980	4980	4980	4980	0
295	20231011	155000	39127295	4980	4980	4980	4980	0
296	20231011	154900	39127295	4980	4980	4980	4980	0
297	20231011	154800	39127295	4980	4980	4980	4980	0
298	20231011	154700	39127295	4980	4980	4980	4980	0
299	20231011	154600	39127295	4980	4980	4980	4980	0
300	20231011	154500	39127295	4980	4980	4980	4980	0
301	20231011	154400	39127295	4980	4980	4980	4980	0
302	20231011	154300	39127295	4980	4980	4980	4980	230
303	20231011	154200	39127295	4980	4980	4980	4980	0
304	20231011	154100	39127295	4980	4980	4980	4980	0
305	20231011	154000	39127295	4980	4980	4980	4980	0
306	20231011	153900	39127295	4980	4980	4980	4980	0
307	20231011	153800	39127295	4980	4980	4980	4980	0
308	20231011	153700	39127295	4980	4980	4980	4980	0
309	20231011	153600	39127295	4980	4980	4980	4980	0
310	20231011	153500	39127295	4980	4980	4980	4980	0
311	20231011	153400	39127295	4980	4980	4980	4980	0
312	20231011	153300	39127295	4980	4980	4980	4980	0
313	20231011	153200	39127295	4980	4980	4980	4980	0
314	20231011	153100	39127295	4980	4980	4980	4980	0
315	20231011	153000	39127295	4980	4980	4980	4980	230
316	20231011	152900	37981895	4955	4955	4955	4955	0
317	20231011	152800	37981895	4955	4955	4955	4955	0
318	20231011	152700	37981895	4955	4955	4955	4955	0
319	20231011	152600	37981895	4955	4955	4955	4955	0
320	20231011	152500	37981895	4955	4955	4955	4955	0
321	20231011	152400	37981895	4955	4955	4955	4955	0
322	20231011	152300	37981895	4955	4955	4955	4955	0
323	20231011	152200	37981895	4955	4955	4955	4955	0
324	20231011	152100	37981895	4955	4955	4955	4955	0
325	20231011	152000	37981895	4955	4955	4955	4955	0
326	20231011	151900	37981895	4955	4955	4955	4955	0
327	20231011	151800	37981895	4955	4965	4965	4955	5
328	20231011	151700	37957090	4960	4960	4960	4960	2
329	20231011	151600	37947170	4960	4960	4960	4960	2
330	20231011	151500	37937250	4960	4960	4960	4960	2
331	20231011	151400	37927330	4960	4960	4960	4960	3
332	20231011	151300	37912450	4960	4960	4960	4960	2
333	20231011	151200	37902530	4960	4960	4960	4960	113
334	20231011	151100	37342050	4960	4965	4965	4960	7
335	20231011	151000	37307315	4965	4965	4965	4965	9
336	20231011	150900	37262630	4980	4980	4980	4980	2
337	20231011	150800	37252670	4970	4980	4980	4970	4
338	20231011	150700	37232765	4980	4980	4980	4980	2
339	20231011	150600	37222805	4980	4990	4990	4980	3
340	20231011	150500	37207845	4990	4990	4990	4990	2
341	20231011	150400	37197865	4990	4990	4990	4990	2
342	20231011	150300	37187885	4990	4990	4990	4990	2
343	20231011	150200	37177905	4990	4990	4990	4990	2
344	20231011	150100	37167925	4990	4990	4990	4990	2
345	20231011	150000	37157945	4990	4990	4990	4990	2
346	20231011	145900	37147965	4985	4985	4985	4985	2
347	20231011	145800	37137995	4985	4985	4990	4985	30
348	20231011	145700	36988435	4990	4985	4990	4985	76
349	20231011	145600	36609565	4985	4985	4985	4985	2
350	20231011	145500	36599595	4985	4985	4985	4985	2
351	20231011	145400	36589625	4985	4985	4985	4985	2
352	20231011	145300	36579655	4985	4985	4985	4985	2
353	20231011	145200	36569685	4985	4985	4985	4985	2
354	20231011	145100	36559715	4985	4985	4985	4985	2
355	20231011	145000	36549745	4985	4985	4985	4985	2
356	20231011	144900	36539775	4985	4985	4985	4985	2
357	20231011	144800	36529805	4985	4985	4985	4985	2
358	20231011	144700	36519835	4985	4985	4985	4985	1
359	20231011	144600	36514850	4985	4980	4985	4980	3
360	20231011	144500	36499900	4980	4980	4980	4980	3
361	20231011	144400	36484960	4980	4985	4985	4980	3
362	20231011	144300	36470015	4985	4985	4985	4985	2
363	20231011	144200	36460045	4985	4985	4985	4985	2
364	20231011	144100	36450075	4985	4985	4985	4985	12
365	20231011	144000	36390255	4985	4985	4985	4985	2
366	20231011	143900	36380285	4985	4985	4985	4985	2
367	20231011	143800	36370315	4985	4965	4985	4965	3
368	20231011	143700	36355380	4985	4985	4985	4985	2
369	20231011	143600	36345410	4985	4985	4985	4985	2
370	20231011	143500	36335440	4985	4985	4985	4985	2
371	20231011	143400	36325470	4985	4985	4985	4985	2
372	20231011	143300	36315500	4985	4985	4985	4985	2
373	20231011	143200	36305530	4985	4985	4985	4985	2
374	20231011	143100	36295560	4985	4985	4985	4985	2
375	20231011	143000	36285590	4985	4985	4985	4985	2
376	20231011	142900	36275620	4985	4985	4985	4985	2
377	20231011	142800	36265650	4985	4985	4985	4985	2
378	20231011	142700	36255680	4985	4985	4985	4985	2
379	20231011	142600	36245710	4985	4985	4985	4985	2
380	20231011	142500	36235740	4985	4985	4985	4985	2
381	20231011	142400	36225770	4985	4970	4985	4970	9
382	20231011	142300	36181000	4970	4970	4970	4970	2
383	20231011	142200	36171060	4970	4970	4970	4970	2
384	20231011	142100	36161120	4970	4970	4970	4970	2
385	20231011	142000	36151180	4970	4970	4970	4970	2
386	20231011	141900	36141240	4970	4970	4970	4970	2
387	20231011	141800	36131300	4970	4970	4970	4970	2
388	20231011	141700	36121360	4970	4970	4970	4970	2
389	20231011	141600	36111420	4970	4970	4970	4970	2
390	20231011	141500	36101480	4970	4970	4970	4970	1
391	20231011	141400	36096510	4970	4970	4970	4970	3
392	20231011	141300	36081600	4970	4970	4970	4970	2
393	20231011	141200	36071660	4970	4970	4970	4970	2
394	20231011	141100	36061720	4970	4970	4970	4970	2
395	20231011	141000	36051780	4970	4970	4970	4970	36
396	20231011	140900	35872860	4985	4985	4985	4985	2
397	20231011	140800	35862890	4985	4985	4985	4985	2
398	20231011	140700	35852920	4985	4985	4985	4985	2
399	20231011	140600	35842950	4985	4990	4990	4985	2
400	20231011	140500	35832975	4990	4990	4990	4990	2
401	20231011	140400	35822995	4990	4990	4990	4990	2
402	20231011	140300	35813015	4990	4990	4990	4990	2
403	20231011	140200	35803035	4990	4990	4990	4990	2
404	20231011	140100	35793055	4990	4990	4990	4990	2
405	20231011	140000	35783075	4990	4990	4990	4990	2
406	20231011	135900	35773095	4990	4990	4990	4990	2
407	20231011	135800	35763115	4990	4990	4990	4990	2
408	20231011	135700	35753135	4990	4990	4990	4990	2
409	20231011	135600	35743155	4990	4990	4990	4990	2
410	20231011	135500	35733175	4990	4990	4990	4990	2
411	20231011	135400	35723195	4990	4990	4990	4975	5
412	20231011	135300	35698275	4990	4990	4990	4990	2
413	20231011	135200	35688295	4990	4990	4990	4990	2
414	20231011	135100	35678315	4990	4990	4990	4990	2
415	20231011	135000	35668335	4990	4990	4990	4990	2
416	20231011	134900	35658355	4990	4990	4990	4990	2
417	20231011	134800	35648375	4990	4990	4990	4990	2
418	20231011	134700	35638395	4990	4990	4990	4990	2
419	20231011	134600	35628415	4990	4990	4990	4990	3
420	20231011	134500	35613445	4995	4995	4995	4995	2
421	20231011	134400	35603455	4995	4995	4995	4995	2
422	20231011	134300	35593465	4995	4995	4995	4995	2
423	20231011	134200	35583475	4995	4995	4995	4995	3
424	20231011	134100	35568490	4995	4995	4995	4995	2
425	20231011	134000	35558500	4995	4995	4995	4995	3
426	20231011	133900	35543515	4995	4995	4995	4995	2
427	20231011	133800	35533525	4995	5000	5000	4995	3
428	20231011	133700	35518530	5000	5000	5000	5000	2
429	20231011	133600	35508530	5000	5000	5000	5000	2
430	20231011	133500	35498530	5000	5000	5000	5000	2
431	20231011	133400	35488530	5000	5000	5000	5000	2
432	20231011	133300	35478530	5000	5000	5000	5000	2
433	20231011	133200	35468530	5000	5000	5000	5000	2
434	20231011	133100	35458530	5000	5000	5000	5000	2
435	20231011	133000	35448530	5000	4995	5000	4995	214
436	20231011	132900	34378900	4995	4985	4995	4985	27
437	20231011	132800	34244285	4985	4985	4985	4985	2
438	20231011	132700	34234315	4985	4965	4985	4965	370
439	20231011	132600	32396860	4965	4965	4965	4965	3
440	20231011	132500	32381965	4965	4965	4965	4965	2
441	20231011	132400	32372035	4965	4960	4965	4960	8
442	20231011	132300	32332345	4965	4965	4965	4960	45
443	20231011	132200	32108935	4965	4965	4965	4965	2
444	20231011	132100	32099005	4965	4965	4965	4965	2
445	20231011	132000	32089075	4965	4965	4965	4965	2
446	20231011	131900	32079145	4965	4965	4965	4965	3
447	20231011	131800	32064250	4965	4965	4965	4965	2
448	20231011	131700	32054320	4965	4965	4965	4965	2
449	20231011	131600	32044390	4965	4965	4965	4965	2
450	20231011	131500	32034460	4965	4965	4965	4965	2
451	20231011	131400	32024530	4965	4965	4965	4965	2
452	20231011	131300	32014600	4965	4965	4965	4965	2
453	20231011	131200	32004670	4965	4965	4965	4965	3
454	20231011	131100	31989775	4965	4965	4965	4965	99
455	20231011	131000	31498240	4965	4965	4965	4965	4
456	20231011	130900	31478380	4965	4965	4965	4965	2
457	20231011	130800	31468450	4965	4965	4965	4965	3
458	20231011	130700	31453555	4965	4965	4965	4965	2
459	20231011	130600	31443625	4965	4965	4965	4965	2
460	20231011	130500	31433695	4965	4965	4965	4965	3
461	20231011	130400	31418800	4965	4965	4965	4965	2
462	20231011	130300	31408870	4965	4965	4965	4965	2
463	20231011	130200	31398940	4965	4965	4965	4965	2
464	20231011	130100	31389010	4965	4965	4965	4965	2
465	20231011	130000	31379080	4965	4965	4965	4965	3
466	20231011	125900	31364185	4965	4965	4965	4965	2
467	20231011	125800	31354255	4965	4955	4965	4955	182
468	20231011	125700	30451645	4955	4955	4955	4955	2
469	20231011	125600	30441735	4955	4955	4955	4955	2
470	20231011	125500	30431825	4955	4955	4955	4955	4
471	20231011	125400	30412005	4955	4955	4955	4955	2
472	20231011	125300	30402095	4955	4955	4955	4955	2
473	20231011	125200	30392185	4955	4955	4955	4955	2
474	20231011	125100	30382275	4955	4955	4955	4955	2
475	20231011	125000	30372365	4955	4955	4955	4955	3
476	20231011	124900	30357500	4955	4955	4955	4955	2
477	20231011	124800	30347590	4955	4955	4955	4955	2
478	20231011	124700	30337680	4955	4955	4955	4955	3
479	20231011	124600	30322815	4955	4955	4955	4955	2
480	20231011	124500	30312905	4955	4955	4955	4955	2
481	20231011	124400	30302995	4955	4955	4955	4955	2
482	20231011	124300	30293085	4955	4955	4955	4955	2
483	20231011	124200	30283175	4955	4955	4955	4955	2
484	20231011	124100	30273265	4955	4955	4955	4955	4
485	20231011	124000	30253445	4960	4960	4960	4960	2
486	20231011	123900	30243525	4960	4960	4960	4960	1
487	20231011	123800	30238565	4960	4965	4965	4960	5
488	20231011	123700	30213750	4965	4965	4965	4965	2
489	20231011	123600	30203820	4965	4965	4965	4965	3
490	20231011	123500	30188925	4965	4965	4965	4965	2
491	20231011	123400	30178995	4965	4965	4965	4965	2
492	20231011	123300	30169065	4965	4965	4965	4965	2
493	20231011	123200	30159135	4965	4965	4965	4965	2
494	20231011	123100	30149205	4965	4965	4965	4965	2
495	20231011	123000	30139275	4965	4960	4965	4960	241
496	20231011	122900	28943905	4960	4960	4960	4960	2
497	20231011	122800	28933985	4960	4960	4960	4960	2
498	20231011	122700	28924065	4960	4960	4960	4960	2
499	20231011	122600	28914145	4960	4960	4960	4960	2
500	20231011	122500	28904225	4960	4960	4960	4960	2
501	20231011	122400	28894305	4960	4960	4960	4960	2
502	20231011	122300	28884385	4960	4960	4960	4960	2
503	20231011	122200	28874465	4960	4960	4960	4960	2
504	20231011	122100	28864545	4960	4960	4960	4960	2
505	20231011	122000	28854625	4960	4960	4960	4960	2
506	20231011	121900	28844705	4960	4960	4960	4960	2
507	20231011	121800	28834785	4960	4960	4960	4960	3
508	20231011	121700	28819905	4960	4960	4960	4960	3
509	20231011	121600	28805025	4960	4960	4960	4960	2
510	20231011	121500	28795105	4945	4945	4945	4945	569
511	20231011	121400	25981400	4945	4945	4945	4945	2
512	20231011	121300	25971510	4945	4945	4945	4945	2
513	20231011	121200	25961620	4945	4945	4945	4945	2
514	20231011	121100	25951730	4945	4945	4945	4945	8
515	20231011	121000	25912170	4945	4945	4945	4945	7
516	20231011	120900	25877555	4945	4945	4945	4945	2
517	20231011	120800	25867665	4945	4945	4945	4945	2
518	20231011	120700	25857775	4945	4945	4945	4945	2
519	20231011	120600	25847885	4945	4945	4945	4945	3
520	20231011	120500	25833050	4945	4945	4945	4945	12
521	20231011	120400	25773710	4945	4945	4945	4945	2
522	20231011	120300	25763820	4945	4945	4945	4945	2
523	20231011	120200	25753930	4945	4945	4945	4945	3
524	20231011	120100	25739095	4945	4945	4945	4945	2
525	20231011	120000	25729205	4945	4945	4945	4945	2
526	20231011	115900	25719315	4945	4945	4945	4945	2
527	20231011	115800	25709425	4945	4945	4945	4945	2
528	20231011	115700	25699535	4945	4945	4945	4945	2
529	20231011	115600	25689645	4945	4945	4945	4945	2
530	20231011	115500	25679755	4945	4945	4945	4945	2
531	20231011	115400	25669865	4945	4945	4945	4945	3
532	20231011	115300	25655030	4945	4945	4945	4945	2
533	20231011	115200	25645140	4945	4945	4945	4945	2
534	20231011	115100	25635250	4945	4945	4945	4945	2
535	20231011	115000	25625360	4945	4945	4945	4945	2
536	20231011	114900	25615470	4945	4945	4945	4945	2
537	20231011	114800	25605580	4945	4940	4945	4940	8
538	20231011	114700	25566050	4945	4945	4945	4945	2
539	20231011	114600	25556160	4945	4945	4945	4945	2
540	20231011	114500	25546270	4945	4945	4945	4945	2
541	20231011	114400	25536380	4945	4945	4945	4945	2
542	20231011	114300	25526490	4945	4945	4945	4945	2
543	20231011	114200	25516600	4945	4945	4945	4945	2
544	20231011	114100	25506710	4945	4945	4945	4945	2
545	20231011	114000	25496820	4945	4945	4945	4945	2
546	20231011	113900	25486930	4945	4945	4945	4945	2
547	20231011	113800	25477040	4945	4945	4945	4945	2
548	20231011	113700	25467150	4945	4945	4945	4945	3
549	20231011	113600	25452315	4945	4945	4945	4945	2
550	20231011	113500	25442425	4945	4945	4945	4945	1
551	20231011	113400	25437480	4945	4945	4945	4945	3
552	20231011	113300	25422645	4945	4945	4945	4945	2
553	20231011	113200	25412755	4945	4945	4945	4945	2
554	20231011	113100	25402865	4945	4945	4945	4945	2
555	20231011	113000	25392975	4945	4945	4945	4945	3
556	20231011	112900	25378140	4945	4945	4945	4945	2
557	20231011	112800	25368250	4945	4945	4945	4945	2
558	20231011	112700	25358360	4945	4945	4945	4945	3
559	20231011	112600	25343525	4950	4955	4955	4950	2
560	20231011	112500	25333620	4960	4960	4960	4960	2
561	20231011	112400	25323700	4960	4960	4960	4960	2
562	20231011	112300	25313780	4960	4960	4960	4960	2
563	20231011	112200	25303860	4960	4960	4960	4960	2
564	20231011	112100	25293940	4960	4960	4960	4960	2
565	20231011	112000	25284020	4960	4960	4960	4960	2
566	20231011	111900	25274100	4960	4960	4960	4960	2
567	20231011	111800	25264180	4960	4960	4960	4960	2
568	20231011	111700	25254260	4960	4960	4960	4960	2
569	20231011	111600	25244340	4960	4960	4960	4960	2
570	20231011	111500	25234420	4960	4960	4960	4960	2
571	20231011	111400	25224500	4960	4960	4960	4960	2
572	20231011	111300	25214580	4960	4960	4960	4960	2
573	20231011	111200	25204660	4935	4960	4960	4935	4
574	20231011	111100	25184865	4960	4960	4960	4960	2
575	20231011	111000	25174945	4960	4960	4960	4960	2
576	20231011	110900	25165025	4960	4960	4960	4960	3
577	20231011	110800	25150145	4960	4960	4960	4960	2
578	20231011	110700	25140225	4960	4960	4960	4960	2
579	20231011	110600	25130305	4960	4960	4960	4960	2
580	20231011	110500	25120385	4960	4960	4960	4960	2
581	20231011	110400	25110465	4960	4960	4960	4960	2
582	20231011	110300	25100545	4960	4960	4960	4960	1
583	20231011	110200	25095585	4960	4960	4960	4960	3
584	20231011	110100	25080705	4960	4960	4960	4960	2
585	20231011	110000	25070785	4960	4960	4960	4960	3
586	20231011	105900	25055905	4960	4960	4960	4960	2
587	20231011	105800	25045985	4960	4960	4960	4960	3
588	20231011	105700	25031105	4960	4960	4960	4960	2
589	20231011	105600	25021185	4960	4960	4960	4960	2
590	20231011	105500	25011265	4960	4925	4960	4925	3
591	20231011	105400	24996420	4960	4960	4960	4960	2
592	20231011	105300	24986500	4960	4960	4960	4960	2
593	20231011	105200	24976580	4960	4960	4960	4960	2
594	20231011	105100	24966660	4960	4960	4960	4960	2
595	20231011	105000	24956740	4960	4960	4960	4960	2
596	20231011	104900	24946820	4960	4960	4960	4960	2
597	20231011	104800	24936900	4960	4960	4960	4960	2
598	20231011	104700	24926980	4960	4960	4960	4960	2
599	20231011	104600	24917060	4960	4960	4960	4960	2
600	20231011	104500	24907140	4960	4960	4960	4960	2
601	20231011	104400	24897220	4960	4960	4960	4960	2
602	20231011	104300	24887300	4960	4960	4960	4960	2
603	20231011	104200	24877380	4960	4960	4960	4960	2
604	20231011	104100	24867460	4960	4960	4960	4960	2
605	20231011	104000	24857540	4955	4955	4955	4955	2
606	20231011	103900	24847630	4955	4955	4955	4955	2
607	20231011	103800	24837720	4955	4955	4955	4955	2
608	20231011	103700	24827810	4955	4955	4955	4955	2
609	20231011	103600	24817900	4955	4955	4955	4955	2
610	20231011	103500	24807990	4955	4955	4955	4955	2
611	20231011	103400	24798080	4955	4955	4955	4955	2
612	20231011	103300	24788170	4955	4955	4955	4955	2
613	20231011	103200	24778260	4955	4955	4955	4955	2
614	20231011	103100	24768350	4930	4930	4930	4930	3
615	20231011	103000	24753560	4930	4960	4960	4930	398
616	20231011	102900	22790555	4935	4935	4935	4935	0
617	20231011	102800	22790555	4935	4935	4935	4935	0
618	20231011	102700	22790555	4935	4935	4935	4935	0
619	20231011	102600	22790555	4935	4935	4935	4935	0
620	20231011	102500	22790555	4935	4935	4935	4935	0
621	20231011	102400	22790555	4935	4935	4935	4935	0
622	20231011	102300	22790555	4935	4935	4935	4935	0
623	20231011	102200	22790555	4935	4940	4940	4935	116
624	20231011	102100	22217605	4940	4940	4940	4940	0
625	20231011	102000	22217605	4940	4940	4940	4940	107
626	20231011	101900	21689025	4940	4940	4940	4940	0
627	20231011	101800	21689025	4940	4940	4940	4940	0
628	20231011	101700	21689025	4940	4940	4940	4940	0
629	20231011	101600	21689025	4940	4940	4940	4940	0
630	20231011	101500	21689025	4940	4940	4940	4940	0
631	20231011	101400	21689025	4940	4940	4940	4940	228
632	20231011	101300	20562705	4940	4940	4940	4940	100
633	20231011	101200	20068705	4940	4940	4940	4940	0
634	20231011	101100	20068705	4940	4940	4940	4940	0
635	20231011	101000	20068705	4940	4940	4940	4940	150
636	20231011	100900	19327705	4940	4940	4940	4940	17
637	20231011	100800	19243725	4940	4940	4940	4940	0
638	20231011	100700	19243725	4940	4940	4940	4940	406
639	20231011	100600	17238085	4965	4965	4965	4965	0
640	20231011	100500	17238085	4965	4965	4965	4965	0
641	20231011	100400	17238085	4965	4965	4965	4965	0
642	20231011	100300	17238085	4965	4965	4965	4965	0
643	20231011	100200	17238085	4965	4965	4965	4965	0
644	20231011	100100	17238085	4965	4965	4965	4965	0
645	20231011	100000	17238085	4965	4965	4965	4965	0
646	20231011	095900	17238085	4965	4965	4965	4965	0
647	20231011	095800	17238085	4965	4965	4965	4965	0
648	20231011	095700	17238085	4965	4965	4965	4965	0
649	20231011	095600	17238085	4965	4965	4965	4965	0
650	20231011	095500	17238085	4965	4965	4965	4965	98
651	20231011	095400	16751515	4965	4965	4965	4965	0
652	20231011	095300	16751515	4965	4965	4965	4965	1
653	20231011	095200	16746550	4965	4960	4965	4960	100
654	20231011	095100	16250065	4965	4965	4965	4965	0
655	20231011	095000	16250065	4965	4965	4965	4965	0
656	20231011	094900	16250065	4965	4965	4965	4965	0
657	20231011	094800	16250065	4965	4965	4965	4965	0
658	20231011	094700	16250065	4965	4965	4965	4965	0
659	20231011	094600	16250065	4965	4965	4965	4965	0
660	20231011	094500	16250065	4965	4965	4965	4965	0
661	20231011	094400	16250065	4965	4965	4965	4965	0
662	20231011	094300	16250065	4965	4965	4965	4965	0
663	20231011	094200	16250065	4965	4965	4965	4965	0
664	20231011	094100	16250065	4965	4965	4965	4965	0
665	20231011	094000	16250065	4965	4965	4965	4965	0
666	20231011	093900	16250065	4965	4965	4965	4965	0
667	20231011	093800	16250065	4965	4965	4965	4965	0
668	20231011	093700	16250065	4965	4965	4965	4965	1
669	20231011	093600	16245100	4965	4945	4965	4945	99
670	20231011	093500	15754650	4945	4945	4945	4945	0
671	20231011	093400	15754650	4945	4945	4945	4945	2
672	20231011	093300	15744760	4935	4935	4935	4935	0
673	20231011	093200	15744760	4935	4935	4935	4935	0
674	20231011	093100	15744760	4935	4935	4935	4935	2
675	20231011	093000	15734890	4935	4925	4935	4925	269
676	20231011	092900	14408590	4925	4925	4925	4925	0
677	20231011	092800	14408590	4925	4925	4925	4925	0
678	20231011	092700	14408590	4925	4925	4925	4925	0
679	20231011	092600	14408590	4925	4925	4925	4925	0
680	20231011	092500	14408590	4925	4925	4925	4925	5
681	20231011	092400	14383965	4905	4905	4905	4905	252
682	20231011	092300	13147905	4905	4905	4905	4905	84
683	20231011	092200	12735885	4930	4930	4930	4930	25
684	20231011	092100	12612635	4920	4920	4920	4920	0
685	20231011	092000	12612635	4920	4920	4920	4920	0
686	20231011	091900	12612635	4920	4905	4920	4905	272
687	20231011	091800	11275725	4915	4910	4915	4910	150
688	20231011	091700	10538490	4880	4880	4880	4880	0
689	20231011	091600	10538490	4880	4880	4880	4880	100
690	20231011	091500	10050490	4880	4880	4880	4880	0
691	20231011	091400	10050490	4880	4890	4890	4880	500
692	20231011	091300	7610225	4890	4910	4915	4890	11
693	20231011	091200	7556230	4890	4885	4890	4885	2
694	20231011	091100	7546455	4885	4910	4910	4885	36
695	20231011	091000	7370470	4910	4885	4910	4885	3
696	20231011	090900	7355765	4885	4885	4885	4885	2
697	20231011	090800	7345995	4880	4900	4915	4880	21
698	20231011	090700	7242955	4880	4880	4880	4880	1
699	20231011	090600	7238075	4900	4870	4900	4870	3
700	20231011	090500	7223430	4915	4865	4915	4865	59
701	20231011	090400	6934550	4865	4865	4865	4865	1
702	20231011	090300	6929685	4865	4850	4865	4850	3
703	20231011	090200	6915105	4845	4845	4845	4845	1
704	20231011	090100	6910260	4845	4865	4885	4845	731
705	20231011	090000	3344925	4840	4865	4865	4840	551